661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,195800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,195700,2193542540,2875,2875,2875,2875,0
|
|
20240222,195600,2193542540,2875,2875,2875,2875,0
|
|
20240222,195500,2193542540,2875,2875,2875,2875,0
|
|
20240222,195400,2193542540,2875,2875,2875,2875,0
|
|
20240222,195300,2193542540,2875,2875,2875,2875,0
|
|
20240222,195200,2193542540,2875,2875,2875,2875,0
|
|
20240222,195100,2193542540,2875,2875,2875,2875,0
|
|
20240222,195000,2193542540,2875,2875,2875,2875,0
|
|
20240222,194900,2193542540,2875,2875,2875,2875,0
|
|
20240222,194800,2193542540,2875,2875,2875,2875,0
|
|
20240222,194700,2193542540,2875,2875,2875,2875,0
|
|
20240222,194600,2193542540,2875,2875,2875,2875,0
|
|
20240222,194500,2193542540,2875,2875,2875,2875,0
|
|
20240222,194400,2193542540,2875,2875,2875,2875,0
|
|
20240222,194300,2193542540,2875,2875,2875,2875,0
|
|
20240222,194200,2193542540,2875,2875,2875,2875,0
|
|
20240222,194100,2193542540,2875,2875,2875,2875,0
|
|
20240222,194000,2193542540,2875,2875,2875,2875,0
|
|
20240222,193900,2193542540,2875,2875,2875,2875,0
|
|
20240222,193800,2193542540,2875,2875,2875,2875,0
|
|
20240222,193700,2193542540,2875,2875,2875,2875,0
|
|
20240222,193600,2193542540,2875,2875,2875,2875,0
|
|
20240222,193500,2193542540,2875,2875,2875,2875,0
|
|
20240222,193400,2193542540,2875,2875,2875,2875,0
|
|
20240222,193300,2193542540,2875,2875,2875,2875,0
|
|
20240222,193200,2193542540,2875,2875,2875,2875,0
|
|
20240222,193100,2193542540,2875,2875,2875,2875,0
|
|
20240222,193000,2193542540,2875,2875,2875,2875,0
|
|
20240222,192900,2193542540,2875,2875,2875,2875,0
|
|
20240222,192800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,192700,2193542540,2875,2875,2875,2875,0
|
|
20240222,192600,2193542540,2875,2875,2875,2875,0
|
|
20240222,192500,2193542540,2875,2875,2875,2875,0
|
|
20240222,192400,2193542540,2875,2875,2875,2875,0
|
|
20240222,192300,2193542540,2875,2875,2875,2875,0
|
|
20240222,192200,2193542540,2875,2875,2875,2875,0
|
|
20240222,192100,2193542540,2875,2875,2875,2875,0
|
|
20240222,192000,2193542540,2875,2875,2875,2875,0
|
|
20240222,191900,2193542540,2875,2875,2875,2875,0
|
|
20240222,191800,2193542540,2875,2875,2875,2875,0
|
|
20240222,191700,2193542540,2875,2875,2875,2875,0
|
|
20240222,191600,2193542540,2875,2875,2875,2875,0
|
|
20240222,191500,2193542540,2875,2875,2875,2875,0
|
|
20240222,191400,2193542540,2875,2875,2875,2875,0
|
|
20240222,191300,2193542540,2875,2875,2875,2875,0
|
|
20240222,191200,2193542540,2875,2875,2875,2875,0
|
|
20240222,191100,2193542540,2875,2875,2875,2875,0
|
|
20240222,191000,2193542540,2875,2875,2875,2875,0
|
|
20240222,190900,2193542540,2875,2875,2875,2875,0
|
|
20240222,190800,2193542540,2875,2875,2875,2875,0
|
|
20240222,190700,2193542540,2875,2875,2875,2875,0
|
|
20240222,190600,2193542540,2875,2875,2875,2875,0
|
|
20240222,190500,2193542540,2875,2875,2875,2875,0
|
|
20240222,190400,2193542540,2875,2875,2875,2875,0
|
|
20240222,190300,2193542540,2875,2875,2875,2875,0
|
|
20240222,190200,2193542540,2875,2875,2875,2875,0
|
|
20240222,190100,2193542540,2875,2875,2875,2875,0
|
|
20240222,190000,2193542540,2875,2875,2875,2875,0
|
|
20240222,185900,2193542540,2875,2875,2875,2875,0
|
|
20240222,185800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,185700,2193542540,2875,2875,2875,2875,0
|
|
20240222,185600,2193542540,2875,2875,2875,2875,0
|
|
20240222,185500,2193542540,2875,2875,2875,2875,0
|
|
20240222,185400,2193542540,2875,2875,2875,2875,0
|
|
20240222,185300,2193542540,2875,2875,2875,2875,0
|
|
20240222,185200,2193542540,2875,2875,2875,2875,0
|
|
20240222,185100,2193542540,2875,2875,2875,2875,0
|
|
20240222,185000,2193542540,2875,2875,2875,2875,0
|
|
20240222,184900,2193542540,2875,2875,2875,2875,0
|
|
20240222,184800,2193542540,2875,2875,2875,2875,0
|
|
20240222,184700,2193542540,2875,2875,2875,2875,0
|
|
20240222,184600,2193542540,2875,2875,2875,2875,0
|
|
20240222,184500,2193542540,2875,2875,2875,2875,0
|
|
20240222,184400,2193542540,2875,2875,2875,2875,0
|
|
20240222,184300,2193542540,2875,2875,2875,2875,0
|
|
20240222,184200,2193542540,2875,2875,2875,2875,0
|
|
20240222,184100,2193542540,2875,2875,2875,2875,0
|
|
20240222,184000,2193542540,2875,2875,2875,2875,0
|
|
20240222,183900,2193542540,2875,2875,2875,2875,0
|
|
20240222,183800,2193542540,2875,2875,2875,2875,0
|
|
20240222,183700,2193542540,2875,2875,2875,2875,0
|
|
20240222,183600,2193542540,2875,2875,2875,2875,0
|
|
20240222,183500,2193542540,2875,2875,2875,2875,0
|
|
20240222,183400,2193542540,2875,2875,2875,2875,0
|
|
20240222,183300,2193542540,2875,2875,2875,2875,0
|
|
20240222,183200,2193542540,2875,2875,2875,2875,0
|
|
20240222,183100,2193542540,2875,2875,2875,2875,0
|
|
20240222,183000,2193542540,2875,2875,2875,2875,0
|
|
20240222,182900,2193542540,2875,2875,2875,2875,0
|
|
20240222,182800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,182700,2193542540,2875,2875,2875,2875,0
|
|
20240222,182600,2193542540,2875,2875,2875,2875,0
|
|
20240222,182500,2193542540,2875,2875,2875,2875,0
|
|
20240222,182400,2193542540,2875,2875,2875,2875,0
|
|
20240222,182300,2193542540,2875,2875,2875,2875,0
|
|
20240222,182200,2193542540,2875,2875,2875,2875,0
|
|
20240222,182100,2193542540,2875,2875,2875,2875,0
|
|
20240222,182000,2193542540,2875,2875,2875,2875,0
|
|
20240222,181900,2193542540,2875,2875,2875,2875,0
|
|
20240222,181800,2193542540,2875,2875,2875,2875,0
|
|
20240222,181700,2193542540,2875,2875,2875,2875,0
|
|
20240222,181600,2193542540,2875,2875,2875,2875,0
|
|
20240222,181500,2193542540,2875,2875,2875,2875,0
|
|
20240222,181400,2193542540,2875,2875,2875,2875,0
|
|
20240222,181300,2193542540,2875,2875,2875,2875,0
|
|
20240222,181200,2193542540,2875,2875,2875,2875,0
|
|
20240222,181100,2193542540,2875,2875,2875,2875,0
|
|
20240222,181000,2193542540,2875,2875,2875,2875,0
|
|
20240222,180900,2193542540,2875,2875,2875,2875,0
|
|
20240222,180800,2193542540,2875,2875,2875,2875,0
|
|
20240222,180700,2193542540,2875,2875,2875,2875,0
|
|
20240222,180600,2193542540,2875,2875,2875,2875,0
|
|
20240222,180500,2193542540,2875,2875,2875,2875,0
|
|
20240222,180400,2193542540,2875,2875,2875,2875,0
|
|
20240222,180300,2193542540,2875,2875,2875,2875,0
|
|
20240222,180200,2193542540,2875,2875,2875,2875,0
|
|
20240222,180100,2193542540,2875,2875,2875,2875,0
|
|
20240222,180000,2193542540,2875,2875,2875,2875,0
|
|
20240222,175900,2193542540,2875,2875,2875,2875,0
|
|
20240222,175800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,175700,2193542540,2875,2875,2875,2875,0
|
|
20240222,175600,2193542540,2875,2875,2875,2875,0
|
|
20240222,175500,2193542540,2875,2875,2875,2875,0
|
|
20240222,175400,2193542540,2875,2875,2875,2875,0
|
|
20240222,175300,2193542540,2875,2875,2875,2875,0
|
|
20240222,175200,2193542540,2875,2875,2875,2875,0
|
|
20240222,175100,2193542540,2875,2875,2875,2875,0
|
|
20240222,175000,2193542540,2875,2875,2875,2875,0
|
|
20240222,174900,2193542540,2875,2875,2875,2875,0
|
|
20240222,174800,2193542540,2875,2875,2875,2875,0
|
|
20240222,174700,2193542540,2875,2875,2875,2875,0
|
|
20240222,174600,2193542540,2875,2875,2875,2875,0
|
|
20240222,174500,2193542540,2875,2875,2875,2875,0
|
|
20240222,174400,2193542540,2875,2875,2875,2875,0
|
|
20240222,174300,2193542540,2875,2875,2875,2875,0
|
|
20240222,174200,2193542540,2875,2875,2875,2875,0
|
|
20240222,174100,2193542540,2875,2875,2875,2875,0
|
|
20240222,174000,2193542540,2875,2875,2875,2875,0
|
|
20240222,173900,2193542540,2875,2875,2875,2875,0
|
|
20240222,173800,2193542540,2875,2875,2875,2875,0
|
|
20240222,173700,2193542540,2875,2875,2875,2875,0
|
|
20240222,173600,2193542540,2875,2875,2875,2875,0
|
|
20240222,173500,2193542540,2875,2875,2875,2875,0
|
|
20240222,173400,2193542540,2875,2875,2875,2875,0
|
|
20240222,173300,2193542540,2875,2875,2875,2875,0
|
|
20240222,173200,2193542540,2875,2875,2875,2875,0
|
|
20240222,173100,2193542540,2875,2875,2875,2875,0
|
|
20240222,173000,2193542540,2875,2875,2875,2875,0
|
|
20240222,172900,2193542540,2875,2875,2875,2875,0
|
|
20240222,172800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,172700,2193542540,2875,2875,2875,2875,0
|
|
20240222,172600,2193542540,2875,2875,2875,2875,0
|
|
20240222,172500,2193542540,2875,2875,2875,2875,0
|
|
20240222,172400,2193542540,2875,2875,2875,2875,0
|
|
20240222,172300,2193542540,2875,2875,2875,2875,0
|
|
20240222,172200,2193542540,2875,2875,2875,2875,0
|
|
20240222,172100,2193542540,2875,2875,2875,2875,0
|
|
20240222,172000,2193542540,2875,2875,2875,2875,0
|
|
20240222,171900,2193542540,2875,2875,2875,2875,0
|
|
20240222,171800,2193542540,2875,2875,2875,2875,0
|
|
20240222,171700,2193542540,2875,2875,2875,2875,0
|
|
20240222,171600,2193542540,2875,2875,2875,2875,0
|
|
20240222,171500,2193542540,2875,2875,2875,2875,0
|
|
20240222,171400,2193542540,2875,2875,2875,2875,0
|
|
20240222,171300,2193542540,2875,2875,2875,2875,0
|
|
20240222,171200,2193542540,2875,2875,2875,2875,0
|
|
20240222,171100,2193542540,2875,2875,2875,2875,0
|
|
20240222,171000,2193542540,2875,2875,2875,2875,0
|
|
20240222,170900,2193542540,2875,2875,2875,2875,0
|
|
20240222,170800,2193542540,2875,2875,2875,2875,0
|
|
20240222,170700,2193542540,2875,2875,2875,2875,0
|
|
20240222,170600,2193542540,2875,2875,2875,2875,0
|
|
20240222,170500,2193542540,2875,2875,2875,2875,0
|
|
20240222,170400,2193542540,2875,2875,2875,2875,0
|
|
20240222,170300,2193542540,2875,2875,2875,2875,0
|
|
20240222,170200,2193542540,2875,2875,2875,2875,0
|
|
20240222,170100,2193542540,2875,2875,2875,2875,0
|
|
20240222,170000,2193542540,2875,2875,2875,2875,0
|
|
20240222,165900,2193542540,2875,2875,2875,2875,0
|
|
20240222,165800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,165700,2193542540,2875,2875,2875,2875,0
|
|
20240222,165600,2193542540,2875,2875,2875,2875,0
|
|
20240222,165500,2193542540,2875,2875,2875,2875,0
|
|
20240222,165400,2193542540,2875,2875,2875,2875,0
|
|
20240222,165300,2193542540,2875,2875,2875,2875,0
|
|
20240222,165200,2193542540,2875,2875,2875,2875,0
|
|
20240222,165100,2193542540,2875,2875,2875,2875,0
|
|
20240222,165000,2193542540,2875,2875,2875,2875,0
|
|
20240222,164900,2193542540,2875,2875,2875,2875,0
|
|
20240222,164800,2193542540,2875,2875,2875,2875,0
|
|
20240222,164700,2193542540,2875,2875,2875,2875,0
|
|
20240222,164600,2193542540,2875,2875,2875,2875,0
|
|
20240222,164500,2193542540,2875,2875,2875,2875,0
|
|
20240222,164400,2193542540,2875,2875,2875,2875,0
|
|
20240222,164300,2193542540,2875,2875,2875,2875,0
|
|
20240222,164200,2193542540,2875,2875,2875,2875,0
|
|
20240222,164100,2193542540,2875,2875,2875,2875,0
|
|
20240222,164000,2193542540,2875,2875,2875,2875,0
|
|
20240222,163900,2193542540,2875,2875,2875,2875,0
|
|
20240222,163800,2193542540,2875,2875,2875,2875,0
|
|
20240222,163700,2193542540,2875,2875,2875,2875,0
|
|
20240222,163600,2193542540,2875,2875,2875,2875,0
|
|
20240222,163500,2193542540,2875,2875,2875,2875,0
|
|
20240222,163400,2193542540,2875,2875,2875,2875,0
|
|
20240222,163300,2193542540,2875,2875,2875,2875,0
|
|
20240222,163200,2193542540,2875,2875,2875,2875,0
|
|
20240222,163100,2193542540,2875,2875,2875,2875,0
|
|
20240222,163000,2193542540,2875,2875,2875,2875,0
|
|
20240222,162900,2193542540,2875,2875,2875,2875,0
|
|
20240222,162800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,162700,2193542540,2875,2875,2875,2875,0
|
|
20240222,162600,2193542540,2875,2875,2875,2875,0
|
|
20240222,162500,2193542540,2875,2875,2875,2875,0
|
|
20240222,162400,2193542540,2875,2875,2875,2875,0
|
|
20240222,162300,2193542540,2875,2875,2875,2875,0
|
|
20240222,162200,2193542540,2875,2875,2875,2875,0
|
|
20240222,162100,2193542540,2875,2875,2875,2875,0
|
|
20240222,162000,2193542540,2875,2875,2875,2875,0
|
|
20240222,161900,2193542540,2875,2875,2875,2875,0
|
|
20240222,161800,2193542540,2875,2875,2875,2875,0
|
|
20240222,161700,2193542540,2875,2875,2875,2875,0
|
|
20240222,161600,2193542540,2875,2875,2875,2875,0
|
|
20240222,161500,2193542540,2875,2875,2875,2875,0
|
|
20240222,161400,2193542540,2875,2875,2875,2875,0
|
|
20240222,161300,2193542540,2875,2875,2875,2875,0
|
|
20240222,161200,2193542540,2875,2875,2875,2875,0
|
|
20240222,161100,2193542540,2875,2875,2875,2875,0
|
|
20240222,161000,2193542540,2875,2875,2875,2875,0
|
|
20240222,160900,2193542540,2875,2875,2875,2875,0
|
|
20240222,160800,2193542540,2875,2875,2875,2875,0
|
|
20240222,160700,2193542540,2875,2875,2875,2875,0
|
|
20240222,160600,2193542540,2875,2875,2875,2875,0
|
|
20240222,160500,2193542540,2875,2875,2875,2875,0
|
|
20240222,160400,2193542540,2875,2875,2875,2875,0
|
|
20240222,160300,2193542540,2875,2875,2875,2875,0
|
|
20240222,160200,2193542540,2875,2875,2875,2875,0
|
|
20240222,160100,2193542540,2875,2875,2875,2875,0
|
|
20240222,160000,2193542540,2875,2875,2875,2875,0
|
|
20240222,155900,2193542540,2875,2875,2875,2875,0
|
|
20240222,155800,2193542540,2875,2875,2875,2875,7952
|
|
20240222,155700,2193542540,2875,2875,2875,2875,0
|
|
20240222,155600,2193542540,2875,2875,2875,2875,0
|
|
20240222,155500,2193542540,2875,2875,2875,2875,0
|
|
20240222,155400,2193542540,2875,2875,2875,2875,0
|
|
20240222,155300,2193542540,2875,2875,2875,2875,0
|
|
20240222,155200,2193542540,2875,2875,2875,2875,0
|
|
20240222,155100,2193542540,2875,2875,2875,2875,0
|
|
20240222,155000,2193542540,2875,2875,2875,2875,0
|
|
20240222,154900,2193542540,2875,2875,2875,2875,0
|
|
20240222,154800,2193542540,2875,2875,2875,2875,0
|
|
20240222,154700,2193542540,2875,2875,2875,2875,0
|
|
20240222,154600,2193542540,2875,2875,2875,2875,0
|
|
20240222,154500,2193542540,2875,2875,2875,2875,0
|
|
20240222,154400,2193542540,2875,2875,2875,2875,0
|
|
20240222,154300,2193542540,2875,2875,2875,2875,0
|
|
20240222,154200,2193542540,2875,2875,2875,2875,0
|
|
20240222,154100,2193542540,2875,2875,2875,2875,0
|
|
20240222,154000,2193542540,2875,2875,2875,2875,0
|
|
20240222,153900,2193542540,2875,2875,2875,2875,0
|
|
20240222,153800,2193542540,2875,2875,2875,2875,0
|
|
20240222,153700,2193542540,2875,2875,2875,2875,0
|
|
20240222,153600,2193542540,2875,2875,2875,2875,0
|
|
20240222,153500,2193542540,2875,2875,2875,2875,0
|
|
20240222,153400,2193542540,2875,2875,2875,2875,0
|
|
20240222,153300,2193542540,2875,2875,2875,2875,0
|
|
20240222,153200,2193542540,2875,2875,2875,2875,0
|
|
20240222,153100,2193542540,2875,2875,2875,2875,0
|
|
20240222,153000,2193542540,2875,2875,2875,2875,7952
|
|
20240222,152900,2170680540,2875,2875,2875,2875,0
|
|
20240222,152800,2170680540,2875,2875,2875,2875,0
|
|
20240222,152700,2170680540,2875,2875,2875,2875,0
|
|
20240222,152600,2170680540,2875,2875,2875,2875,0
|
|
20240222,152500,2170680540,2875,2875,2875,2875,0
|
|
20240222,152400,2170680540,2875,2875,2875,2875,0
|
|
20240222,152300,2170680540,2875,2875,2875,2875,0
|
|
20240222,152200,2170680540,2875,2875,2875,2875,0
|
|
20240222,152100,2170680540,2875,2875,2875,2875,0
|
|
20240222,152000,2170680540,2875,2875,2875,2875,0
|
|
20240222,151900,2170680540,2875,2870,2875,2870,1230
|
|
20240222,151800,2167147835,2875,2870,2875,2870,76
|
|
20240222,151700,2166929350,2875,2870,2875,2870,7374
|
|
20240222,151600,2145745420,2870,2860,2870,2860,116
|
|
20240222,151500,2145413065,2860,2865,2865,2860,2208
|
|
20240222,151400,2139087225,2865,2860,2865,2860,2093
|
|
20240222,151300,2133090855,2860,2865,2865,2860,148
|
|
20240222,151200,2132666840,2865,2865,2870,2865,169
|
|
20240222,151100,2132182605,2860,2865,2865,2860,2730
|
|
20240222,151000,2124364595,2865,2870,2870,2865,351
|
|
20240222,150900,2123357230,2860,2865,2865,2860,5967
|
|
20240222,150800,2106266100,2860,2860,2860,2860,1
|
|
20240222,150700,2106263240,2860,2865,2865,2860,1792
|
|
20240222,150600,2101130105,2865,2865,2865,2865,18
|
|
20240222,150500,2101078535,2865,2865,2870,2865,786
|
|
20240222,150400,2098825645,2865,2870,2870,2865,18
|
|
20240222,150300,2098774070,2865,2860,2865,2860,17
|
|
20240222,150200,2098725445,2860,2870,2870,2860,348
|
|
20240222,150100,2097728425,2860,2860,2865,2860,98
|
|
20240222,150000,2097448140,2860,2860,2860,2860,1196
|
|
20240222,145900,2094027580,2860,2860,2860,2860,961
|
|
20240222,145800,2091279120,2860,2860,2865,2860,385
|
|
20240222,145700,2090177970,2865,2860,2865,2860,484
|
|
20240222,145600,2088793720,2860,2865,2865,2860,799
|
|
20240222,145500,2086508375,2860,2860,2860,2860,289
|
|
20240222,145400,2085681835,2860,2860,2870,2860,1107
|
|
20240222,145300,2082515465,2860,2855,2865,2855,1595
|
|
20240222,145200,2077950560,2855,2860,2860,2855,1071
|
|
20240222,145100,2074892790,2855,2855,2855,2855,794
|
|
20240222,145000,2072625920,2850,2855,2855,2850,4715
|
|
20240222,144900,2059183165,2855,2855,2855,2855,954
|
|
20240222,144800,2056459495,2855,2855,2855,2855,942
|
|
20240222,144700,2053770085,2855,2860,2860,2855,720
|
|
20240222,144600,2051714465,2855,2855,2855,2855,682
|
|
20240222,144500,2049767355,2855,2855,2855,2855,344
|
|
20240222,144400,2048785235,2860,2855,2860,2855,338
|
|
20240222,144300,2047820050,2860,2855,2860,2855,947
|
|
20240222,144200,2045115365,2855,2850,2855,2850,3260
|
|
20240222,144100,2035809875,2850,2855,2855,2850,2619
|
|
20240222,144000,2028333115,2855,2855,2855,2855,802
|
|
20240222,143900,2026043405,2855,2855,2860,2855,421
|
|
20240222,143800,2024841400,2855,2860,2860,2855,605
|
|
20240222,143700,2023114120,2855,2860,2860,2855,1030
|
|
20240222,143600,2020173335,2855,2855,2860,2855,340
|
|
20240222,143500,2019202385,2855,2855,2860,2855,2095
|
|
20240222,143400,2013221135,2860,2855,2860,2855,741
|
|
20240222,143300,2011105555,2855,2855,2855,2855,262
|
|
20240222,143200,2010357545,2855,2855,2855,2855,718
|
|
20240222,143100,2008307655,2855,2855,2855,2855,963
|
|
20240222,143000,2005558290,2855,2855,2860,2855,12194
|
|
20240222,142900,1970742830,2855,2855,2860,2855,744
|
|
20240222,142800,1968618625,2855,2855,2860,2855,348
|
|
20240222,142700,1967625005,2855,2855,2865,2855,610
|
|
20240222,142600,1965881770,2855,2855,2860,2855,2063
|
|
20240222,142500,1959989405,2855,2855,2860,2855,1965
|
|
20240222,142400,1954374825,2855,2855,2855,2855,276
|
|
20240222,142300,1953586845,2855,2855,2855,2855,607
|
|
20240222,142200,1951853860,2855,2855,2855,2855,698
|
|
20240222,142100,1949861070,2855,2855,2855,2855,683
|
|
20240222,142000,1947911105,2855,2855,2860,2855,1043
|
|
20240222,141900,1944931575,2855,2860,2860,2855,1255
|
|
20240222,141800,1941348240,2855,2855,2855,2855,722
|
|
20240222,141700,1939286930,2860,2860,2860,2855,1926
|
|
20240222,141600,1933780105,2860,2865,2865,2860,10087
|
|
20240222,141500,1904931280,2860,2865,2865,2860,337
|
|
20240222,141400,1903967410,2865,2860,2865,2860,613
|
|
20240222,141300,1902214175,2860,2860,2860,2860,892
|
|
20240222,141200,1899663055,2860,2860,2865,2860,651
|
|
20240222,141100,1897800885,2860,2865,2865,2860,274
|
|
20240222,141000,1897017125,2860,2865,2865,2860,593
|
|
20240222,140900,1895321110,2865,2860,2865,2860,1335
|
|
20240222,140800,1891500505,2860,2860,2860,2860,1359
|
|
20240222,140700,1887613765,2860,2860,2860,2860,1190
|
|
20240222,140600,1884210365,2860,2860,2860,2860,4148
|
|
20240222,140500,1872347085,2860,2865,2865,2860,463
|
|
20240222,140400,1871020660,2865,2865,2870,2865,726
|
|
20240222,140300,1868940395,2865,2870,2870,2865,1031
|
|
20240222,140200,1865985080,2865,2860,2870,2860,8124
|
|
20240222,140100,1842723860,2860,2865,2865,2860,1501
|
|
20240222,140000,1838430210,2865,2865,2865,2865,727
|
|
20240222,135900,1836347355,2865,2865,2870,2865,462
|
|
20240222,135800,1835023650,2865,2865,2865,2865,672
|
|
20240222,135700,1833098370,2860,2865,2865,2860,815
|
|
20240222,135600,1830766320,2865,2860,2865,2860,341
|
|
20240222,135500,1829790985,2865,2865,2865,2860,790
|
|
20240222,135400,1827529510,2865,2860,2865,2860,635
|
|
20240222,135300,1825713375,2860,2865,2870,2860,972
|
|
20240222,135200,1822931545,2860,2865,2865,2860,1000
|
|
20240222,135100,1820069890,2860,2870,2870,2860,1425
|
|
20240222,135000,1815982780,2870,2865,2870,2860,404
|
|
20240222,134900,1814824850,2865,2860,2865,2860,728
|
|
20240222,134800,1812741090,2860,2865,2865,2860,609
|
|
20240222,134700,1810996415,2865,2865,2865,2865,694
|
|
20240222,134600,1809008105,2865,2865,2865,2865,461
|
|
20240222,134500,1807687340,2870,2870,2875,2865,3884
|
|
20240222,134400,1796541580,2870,2870,2875,2870,793
|
|
20240222,134300,1794265620,2870,2870,2875,2870,434
|
|
20240222,134200,1793019940,2870,2870,2870,2870,878
|
|
20240222,134100,1790500080,2870,2875,2875,2870,2698
|
|
20240222,134000,1782756800,2870,2870,2870,2870,345
|
|
20240222,133900,1781766650,2870,2870,2885,2870,990
|
|
20240222,133800,1778924785,2875,2875,2875,2875,2286
|
|
20240222,133700,1772352535,2875,2875,2875,2870,8963
|
|
20240222,133600,1746585295,2870,2870,2870,2870,722
|
|
20240222,133500,1744513155,2875,2870,2875,2870,1997
|
|
20240222,133400,1738781240,2870,2865,2870,2865,950
|
|
20240222,133300,1736057495,2870,2865,2870,2865,1221
|
|
20240222,133200,1732554830,2865,2870,2870,2865,981
|
|
20240222,133100,1729743265,2870,2865,2870,2865,833
|
|
20240222,133000,1727356045,2865,2865,2865,2865,682
|
|
20240222,132900,1725402115,2865,2865,2870,2865,1112
|
|
20240222,132800,1722213710,2865,2865,2870,2865,4931
|
|
20240222,132700,1708086110,2865,2870,2870,2865,324
|
|
20240222,132600,1707157820,2870,2870,2870,2865,1668
|
|
20240222,132500,1702373655,2865,2870,2870,2865,587
|
|
20240222,132400,1700691735,2870,2865,2870,2865,1049
|
|
20240222,132300,1697684835,2865,2865,2870,2865,958
|
|
20240222,132200,1694938665,2865,2865,2865,2865,566
|
|
20240222,132100,1693317075,2865,2865,2870,2865,801
|
|
20240222,132000,1691021335,2865,2865,2865,2865,603
|
|
20240222,131900,1689293740,2865,2865,2865,2865,351
|
|
20240222,131800,1688288125,2865,2865,2865,2865,672
|
|
20240222,131700,1686362845,2870,2870,2870,2865,2501
|
|
20240222,131600,1679186420,2865,2865,2865,2865,915
|
|
20240222,131500,1676564945,2865,2865,2870,2865,1211
|
|
20240222,131400,1673095420,2865,2870,2870,2865,603
|
|
20240222,131300,1671367815,2865,2860,2865,2860,3579
|
|
20240222,131200,1661124610,2860,2860,2860,2860,1210
|
|
20240222,131100,1657664010,2860,2855,2865,2855,2120
|
|
20240222,131000,1651602530,2855,2855,2855,2855,243
|
|
20240222,130900,1650908765,2860,2850,2865,2850,3049
|
|
20240222,130800,1642190465,2850,2850,2850,2845,1649
|
|
20240222,130700,1637495815,2845,2845,2845,2845,427
|
|
20240222,130600,1636281000,2850,2845,2850,2845,241
|
|
20240222,130500,1635595350,2845,2850,2855,2845,677
|
|
20240222,130400,1633667655,2855,2845,2855,2845,747
|
|
20240222,130300,1631541980,2855,2850,2855,2845,62354
|
|
20240222,130200,1453858885,2850,2860,2860,2850,3727
|
|
20240222,130100,1443221730,2855,2855,2855,2855,679
|
|
20240222,130000,1441283185,2855,2855,2855,2855,336
|
|
20240222,125900,1440323905,2855,2860,2860,2855,776
|
|
20240222,125800,1438108300,2860,2860,2860,2855,262
|
|
20240222,125700,1437360175,2860,2860,2860,2855,658
|
|
20240222,125600,1435480945,2855,2860,2860,2855,628
|
|
20240222,125500,1433687855,2860,2855,2860,2850,759
|
|
20240222,125400,1431520540,2855,2850,2860,2850,810
|
|
20240222,125300,1429209435,2850,2855,2860,2850,2943
|
|
20240222,125200,1420820685,2850,2855,2855,2850,1017
|
|
20240222,125100,1417917285,2855,2855,2860,2855,368
|
|
20240222,125000,1416866395,2855,2855,2855,2855,2522
|
|
20240222,124900,1409666085,2855,2855,2855,2855,1381
|
|
20240222,124800,1405723330,2855,2855,2855,2855,614
|
|
20240222,124700,1403970360,2860,2855,2860,2855,243
|
|
20240222,124600,1403276570,2855,2855,2855,2855,783
|
|
20240222,124500,1401041105,2860,2855,2860,2855,1118
|
|
20240222,124400,1397849115,2855,2855,2855,2855,329
|
|
20240222,124300,1396909820,2855,2855,2855,2855,628
|
|
20240222,124200,1395116880,2855,2860,2860,2855,845
|
|
20240222,124100,1392703415,2860,2860,2860,2860,345
|
|
20240222,124000,1391716715,2860,2860,2865,2860,372
|
|
20240222,123900,1390652695,2860,2855,2860,2855,823
|
|
20240222,123800,1388298955,2860,2860,2860,2860,239
|
|
20240222,123700,1387615415,2855,2855,2855,2855,778
|
|
20240222,123600,1385394225,2855,2855,2855,2855,1196
|
|
20240222,123500,1381979645,2855,2850,2855,2850,2531
|
|
20240222,123400,1374765755,2850,2855,2855,2850,674
|
|
20240222,123300,1372843245,2855,2855,2855,2855,6134
|
|
20240222,123200,1355330675,2870,2855,2870,2855,323
|
|
20240222,123100,1354408255,2855,2855,2870,2855,2207
|
|
20240222,123000,1348107240,2855,2860,2870,2855,6500
|
|
20240222,122900,1329469285,2860,2860,2860,2855,337
|
|
20240222,122800,1328505695,2860,2855,2865,2855,1265
|
|
20240222,122700,1324891105,2855,2855,2855,2850,773
|
|
20240222,122600,1322687080,2855,2855,2855,2850,156
|
|
20240222,122500,1322241725,2855,2855,2855,2850,4256
|
|
20240222,122400,1310093785,2855,2855,2855,2855,913
|
|
20240222,122300,1307487170,2855,2855,2855,2850,486
|
|
20240222,122200,1306099675,2850,2855,2855,2850,6320
|
|
20240222,122100,1288061250,2855,2855,2855,2855,641
|
|
20240222,122000,1286231195,2855,2855,2855,2855,354
|
|
20240222,121900,1285220525,2855,2855,2855,2855,2985
|
|
20240222,121800,1276698350,2860,2855,2860,2855,300
|
|
20240222,121700,1275840445,2855,2855,2855,2855,328
|
|
20240222,121600,1274904005,2855,2855,2855,2855,610
|
|
20240222,121500,1273162455,2855,2855,2855,2855,1046
|
|
20240222,121400,1270176125,2855,2855,2855,2855,629
|
|
20240222,121300,1268380330,2855,2860,2860,2855,743
|
|
20240222,121200,1266256815,2860,2860,2860,2855,1310
|
|
20240222,121100,1262511935,2860,2860,2870,2860,690
|
|
20240222,121000,1260537525,2860,2860,2860,2860,263
|
|
20240222,120900,1259785345,2855,2865,2865,2855,865
|
|
20240222,120800,1257313080,2855,2865,2865,2855,1026
|
|
20240222,120700,1254382065,2860,2855,2865,2855,392
|
|
20240222,120600,1253262410,2860,2855,2860,2855,1054
|
|
20240222,120500,1250251950,2855,2855,2860,2855,1204
|
|
20240222,120400,1246814480,2855,2860,2860,2855,374
|
|
20240222,120300,1245746635,2860,2855,2860,2855,661
|
|
20240222,120200,1243859475,2855,2860,2860,2855,1150
|
|
20240222,120100,1240575725,2855,2855,2860,2855,386
|
|
20240222,120000,1239473365,2860,2855,2860,2855,1198
|
|
20240222,115900,1236050520,2855,2855,2860,2855,1753
|
|
20240222,115800,1231045200,2860,2855,2860,2855,652
|
|
20240222,115700,1229183680,2855,2850,2855,2850,1233
|
|
20240222,115600,1225666580,2855,2855,2855,2850,6830
|
|
20240222,115500,1206180505,2860,2855,2860,2855,795
|
|
20240222,115400,1203910770,2855,2855,2855,2855,996
|
|
20240222,115300,1201067190,2855,2855,2855,2855,1292
|
|
20240222,115200,1197378530,2855,2860,2860,2855,4170
|
|
20240222,115100,1185470415,2860,2855,2860,2855,1415
|
|
20240222,115000,1181429850,2855,2860,2860,2855,16343
|
|
20240222,114900,1134688910,2860,2860,2860,2860,880
|
|
20240222,114800,1132172110,2860,2860,2865,2860,934
|
|
20240222,114700,1129499370,2860,2860,2860,2860,1484
|
|
20240222,114600,1125255130,2860,2865,2865,2860,802
|
|
20240222,114500,1122961160,2865,2870,2870,2865,1035
|
|
20240222,114400,1119995880,2870,2865,2870,2865,336
|
|
20240222,114300,1119033205,2865,2870,2870,2865,958
|
|
20240222,114200,1116287955,2870,2865,2870,2865,574
|
|
20240222,114100,1114642495,2865,2865,2865,2865,1538
|
|
20240222,114000,1110236125,2865,2870,2870,2860,31753
|
|
20240222,113900,1019217885,2870,2870,2870,2870,982
|
|
20240222,113800,1016399545,2870,2870,2875,2870,5921
|
|
20240222,113700,999404775,2870,2870,2870,2870,3187
|
|
20240222,113600,990258085,2870,2870,2875,2870,579
|
|
20240222,113500,988596255,2870,2870,2875,2870,683
|
|
20240222,113400,986635795,2870,2875,2875,2870,642
|
|
20240222,113300,984792755,2870,2870,2870,2870,792
|
|
20240222,113200,982519715,2870,2870,2870,2870,1873
|
|
20240222,113100,977144205,2870,2870,2875,2870,937
|
|
20240222,113000,974454960,2870,2870,2875,2870,618
|
|
20240222,112900,972681265,2875,2870,2875,2870,1215
|
|
20240222,112800,969194210,2870,2870,2870,2870,957
|
|
20240222,112700,966447620,2870,2870,2870,2870,845
|
|
20240222,112600,964022470,2875,2875,2875,2870,2289
|
|
20240222,112500,957452970,2870,2875,2875,2870,10954
|
|
20240222,112400,926014490,2875,2870,2875,2870,1702
|
|
20240222,112300,921124315,2870,2875,2875,2870,1478
|
|
20240222,112200,916882115,2875,2870,2875,2870,961
|
|
20240222,112100,914123635,2870,2870,2875,2870,1078
|
|
20240222,112000,911029750,2870,2870,2875,2870,9611
|
|
20240222,111900,883445270,2870,2870,2870,2870,1606
|
|
20240222,111800,878836050,2870,2870,2870,2870,585
|
|
20240222,111700,877157100,2875,2875,2875,2870,1892
|
|
20240222,111600,871719180,2875,2875,2880,2875,3053
|
|
20240222,111500,862941790,2880,2875,2880,2875,741
|
|
20240222,111400,860810905,2880,2875,2880,2875,4638
|
|
20240222,111300,847456655,2875,2875,2880,2875,1401
|
|
20240222,111200,843428770,2875,2875,2875,2875,558
|
|
20240222,111100,841824520,2880,2880,2880,2875,1053
|
|
20240222,111000,838796605,2875,2875,2880,2875,5160
|
|
20240222,110900,823961035,2875,2875,2875,2875,1577
|
|
20240222,110800,819427160,2875,2875,2875,2875,354
|
|
20240222,110700,818409410,2875,2880,2880,2875,1444
|
|
20240222,110600,814257225,2880,2875,2880,2875,669
|
|
20240222,110500,812333830,2875,2875,2885,2875,1101
|
|
20240222,110400,809167955,2875,2875,2885,2875,447
|
|
20240222,110300,807881630,2885,2875,2885,2875,1313
|
|
20240222,110200,804106255,2875,2875,2875,2875,374
|
|
20240222,110100,803031005,2875,2880,2885,2875,13223
|
|
20240222,110000,764982805,2880,2880,2880,2880,1630
|
|
20240222,105900,760288405,2880,2880,2885,2880,1543
|
|
20240222,105800,755844315,2880,2880,2885,2880,2577
|
|
20240222,105700,748417555,2885,2880,2885,2880,907
|
|
20240222,105600,745805160,2885,2880,2885,2880,1002
|
|
20240222,105500,742917770,2880,2885,2885,2880,4732
|
|
20240222,105400,729269510,2880,2880,2880,2880,904
|
|
20240222,105300,726665990,2880,2880,2885,2880,1092
|
|
20240222,105200,723520525,2885,2880,2885,2880,1240
|
|
20240222,105100,719949180,2880,2880,2880,2880,925
|
|
20240222,105000,717285180,2880,2880,2880,2880,1237
|
|
20240222,104900,713722620,2880,2880,2885,2880,937
|
|
20240222,104800,711023560,2880,2885,2885,2880,7101
|
|
20240222,104700,690572590,2880,2880,2885,2880,983
|
|
20240222,104600,687740060,2880,2875,2880,2875,5995
|
|
20240222,104500,670494620,2880,2880,2880,2875,1182
|
|
20240222,104400,667095750,2875,2880,2880,2875,1947
|
|
20240222,104300,661498075,2875,2880,2880,2875,668
|
|
20240222,104200,659577550,2875,2880,2880,2875,889
|
|
20240222,104100,657021415,2880,2890,2890,2880,315
|
|
20240222,104000,656113915,2890,2880,2890,2880,889
|
|
20240222,103900,653552990,2880,2880,2880,2880,1075
|
|
20240222,103800,650456990,2880,2880,2880,2880,1132
|
|
20240222,103700,647196830,2880,2880,2885,2880,1938
|
|
20240222,103600,641615265,2875,2880,2880,2875,968
|
|
20240222,103500,638829245,2880,2880,2880,2875,1364
|
|
20240222,103400,634902340,2880,2885,2885,2880,845
|
|
20240222,103300,632468710,2885,2880,2885,2880,1216
|
|
20240222,103200,628966625,2880,2880,2880,2880,947
|
|
20240222,103100,626239265,2880,2880,2885,2880,769
|
|
20240222,103000,624024445,2880,2880,2885,2880,1621
|
|
20240222,102900,619355915,2885,2885,2885,2880,578
|
|
20240222,102800,617691150,2880,2880,2880,2875,1894
|
|
20240222,102700,612242545,2880,2880,2880,2875,1902
|
|
20240222,102600,606771520,2880,2875,2880,2875,979
|
|
20240222,102500,603956390,2875,2875,2880,2875,1084
|
|
20240222,102400,600838490,2875,2880,2880,2875,1626
|
|
20240222,102300,596163725,2875,2880,2880,2875,1963
|
|
20240222,102200,590515600,2880,2875,2880,2875,695
|
|
20240222,102100,588517105,2875,2875,2880,2875,1039
|
|
20240222,102000,585529675,2875,2880,2880,2875,4613
|
|
20240222,101900,572251325,2880,2880,2885,2880,1167
|
|
20240222,101800,568890330,2880,2875,2880,2875,3547
|
|
20240222,101700,558681685,2880,2880,2880,2875,1084
|
|
20240222,101600,555565105,2880,2875,2880,2875,394
|
|
20240222,101500,554431605,2875,2880,2880,2875,1987
|
|
20240222,101400,548718955,2880,2875,2880,2875,1002
|
|
20240222,101300,545838180,2875,2875,2880,2875,1571
|
|
20240222,101200,541320010,2880,2880,2880,2875,494
|
|
20240222,101100,539899070,2875,2875,2880,2875,1271
|
|
20240222,101000,536244675,2875,2880,2880,2875,468
|
|
20240222,100900,534899155,2880,2885,2885,2875,5583
|
|
20240222,100800,518840180,2880,2880,2880,2880,2077
|
|
20240222,100700,512858420,2880,2880,2880,2880,1561
|
|
20240222,100600,508362740,2880,2885,2885,2880,2248
|
|
20240222,100500,501888105,2885,2880,2885,2880,1353
|
|
20240222,100400,497989685,2880,2880,2885,2880,6513
|
|
20240222,100300,479232005,2880,2890,2890,2880,1207
|
|
20240222,100200,475753510,2890,2885,2890,2885,607
|
|
20240222,100100,474002310,2885,2880,2885,2880,370
|
|
20240222,100000,472934885,2885,2885,2885,2880,607
|
|
20240222,095900,471186690,2880,2885,2890,2880,5473
|
|
20240222,095800,455417800,2890,2890,2890,2890,937
|
|
20240222,095700,452709870,2890,2890,2890,2885,1069
|
|
20240222,095600,449621810,2885,2890,2890,2885,203
|
|
20240222,095500,449036140,2885,2885,2885,2880,1618
|
|
20240222,095400,444368960,2880,2880,2880,2880,852
|
|
20240222,095300,441915200,2880,2885,2885,2880,1766
|
|
20240222,095200,436823505,2880,2885,2885,2880,126
|
|
20240222,095100,436460325,2880,2890,2890,2880,3151
|
|
20240222,095000,427363800,2890,2890,2890,2890,1517
|
|
20240222,094900,422979670,2890,2890,2895,2890,1587
|
|
20240222,094800,418391740,2895,2890,2895,2890,100
|
|
20240222,094700,418102585,2890,2890,2890,2890,1560
|
|
20240222,094600,413594185,2890,2890,2890,2890,135
|
|
20240222,094500,413204035,2890,2890,2890,2890,6079
|
|
20240222,094400,395635725,2890,2890,2890,2890,332
|
|
20240222,094300,394676245,2895,2895,2895,2890,1235
|
|
20240222,094200,391103420,2890,2895,2895,2890,1308
|
|
20240222,094100,387318270,2895,2890,2895,2890,278
|
|
20240222,094000,386514840,2890,2885,2890,2885,5536
|
|
20240222,093900,370520180,2890,2890,2890,2885,806
|
|
20240222,093800,368194170,2870,2875,2875,2870,1239
|
|
20240222,093700,364633915,2870,2875,2875,2870,11473
|
|
20240222,093600,331698615,2875,2880,2880,2875,2324
|
|
20240222,093500,325012880,2880,2875,2890,2875,8031
|
|
20240222,093400,301921990,2875,2890,2890,2875,3424
|
|
20240222,093300,292077675,2875,2885,2890,2875,7845
|
|
20240222,093200,269499060,2890,2895,2895,2885,2101
|
|
20240222,093100,263437160,2895,2890,2895,2885,1021
|
|
20240222,093000,260486865,2885,2885,2890,2885,1590
|
|
20240222,092900,255895340,2885,2885,2890,2885,312
|
|
20240222,092800,254995160,2885,2895,2895,2885,2959
|
|
20240222,092700,246450020,2895,2885,2895,2885,295
|
|
20240222,092600,245598895,2885,2900,2900,2885,379
|
|
20240222,092500,244503845,2900,2900,2900,2885,621
|
|
20240222,092400,242706995,2890,2885,2890,2885,4895
|
|
20240222,092300,228584365,2885,2890,2890,2885,3154
|
|
20240222,092200,219478815,2890,2890,2900,2890,4993
|
|
20240222,092100,205021795,2890,2895,2895,2890,7300
|
|
20240222,092000,183907310,2900,2900,2900,2895,2609
|
|
20240222,091900,176342560,2900,2905,2905,2900,1147
|
|
20240222,091800,173010530,2905,2905,2905,2900,4157
|
|
20240222,091700,160951470,2905,2905,2905,2900,1108
|
|
20240222,091600,157735600,2905,2910,2910,2905,623
|
|
20240222,091500,155925400,2915,2910,2920,2905,1588
|
|
20240222,091400,151300200,2910,2920,2920,2905,2053
|
|
20240222,091300,145335005,2915,2920,2920,2910,3707
|
|
20240222,091200,134535840,2920,2925,2930,2920,367
|
|
20240222,091100,133462895,2925,2930,2940,2915,6883
|
|
20240222,091000,113299405,2930,2925,2930,2910,728
|
|
20240222,090900,111169920,2910,2910,2910,2905,8762
|
|
20240222,090800,85675665,2910,2905,2910,2905,7959
|
|
20240222,090700,62516610,2905,2895,2910,2890,4871
|
|
20240222,090600,48390540,2895,2895,2895,2895,244
|
|
20240222,090500,47684160,2895,2895,2900,2895,4
|
|
20240222,090400,47672575,2900,2900,2900,2880,255
|
|
20240222,090300,46935255,2900,2885,2900,2875,669
|
|
20240222,090200,44998340,2870,2870,2875,2865,9298
|
|
20240222,090100,18289945,2865,2875,2875,2865,2344
|
|
20240222,090000,11561810,2875,2895,2895,2875,4006
|