661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,195800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,195700,2420134245,2870,2870,2870,2870,0
|
|
20240223,195600,2420134245,2870,2870,2870,2870,0
|
|
20240223,195500,2420134245,2870,2870,2870,2870,0
|
|
20240223,195400,2420134245,2870,2870,2870,2870,0
|
|
20240223,195300,2420134245,2870,2870,2870,2870,0
|
|
20240223,195200,2420134245,2870,2870,2870,2870,0
|
|
20240223,195100,2420134245,2870,2870,2870,2870,0
|
|
20240223,195000,2420134245,2870,2870,2870,2870,0
|
|
20240223,194900,2420134245,2870,2870,2870,2870,0
|
|
20240223,194800,2420134245,2870,2870,2870,2870,0
|
|
20240223,194700,2420134245,2870,2870,2870,2870,0
|
|
20240223,194600,2420134245,2870,2870,2870,2870,0
|
|
20240223,194500,2420134245,2870,2870,2870,2870,0
|
|
20240223,194400,2420134245,2870,2870,2870,2870,0
|
|
20240223,194300,2420134245,2870,2870,2870,2870,0
|
|
20240223,194200,2420134245,2870,2870,2870,2870,0
|
|
20240223,194100,2420134245,2870,2870,2870,2870,0
|
|
20240223,194000,2420134245,2870,2870,2870,2870,0
|
|
20240223,193900,2420134245,2870,2870,2870,2870,0
|
|
20240223,193800,2420134245,2870,2870,2870,2870,0
|
|
20240223,193700,2420134245,2870,2870,2870,2870,0
|
|
20240223,193600,2420134245,2870,2870,2870,2870,0
|
|
20240223,193500,2420134245,2870,2870,2870,2870,0
|
|
20240223,193400,2420134245,2870,2870,2870,2870,0
|
|
20240223,193300,2420134245,2870,2870,2870,2870,0
|
|
20240223,193200,2420134245,2870,2870,2870,2870,0
|
|
20240223,193100,2420134245,2870,2870,2870,2870,0
|
|
20240223,193000,2420134245,2870,2870,2870,2870,0
|
|
20240223,192900,2420134245,2870,2870,2870,2870,0
|
|
20240223,192800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,192700,2420134245,2870,2870,2870,2870,0
|
|
20240223,192600,2420134245,2870,2870,2870,2870,0
|
|
20240223,192500,2420134245,2870,2870,2870,2870,0
|
|
20240223,192400,2420134245,2870,2870,2870,2870,0
|
|
20240223,192300,2420134245,2870,2870,2870,2870,0
|
|
20240223,192200,2420134245,2870,2870,2870,2870,0
|
|
20240223,192100,2420134245,2870,2870,2870,2870,0
|
|
20240223,192000,2420134245,2870,2870,2870,2870,0
|
|
20240223,191900,2420134245,2870,2870,2870,2870,0
|
|
20240223,191800,2420134245,2870,2870,2870,2870,0
|
|
20240223,191700,2420134245,2870,2870,2870,2870,0
|
|
20240223,191600,2420134245,2870,2870,2870,2870,0
|
|
20240223,191500,2420134245,2870,2870,2870,2870,0
|
|
20240223,191400,2420134245,2870,2870,2870,2870,0
|
|
20240223,191300,2420134245,2870,2870,2870,2870,0
|
|
20240223,191200,2420134245,2870,2870,2870,2870,0
|
|
20240223,191100,2420134245,2870,2870,2870,2870,0
|
|
20240223,191000,2420134245,2870,2870,2870,2870,0
|
|
20240223,190900,2420134245,2870,2870,2870,2870,0
|
|
20240223,190800,2420134245,2870,2870,2870,2870,0
|
|
20240223,190700,2420134245,2870,2870,2870,2870,0
|
|
20240223,190600,2420134245,2870,2870,2870,2870,0
|
|
20240223,190500,2420134245,2870,2870,2870,2870,0
|
|
20240223,190400,2420134245,2870,2870,2870,2870,0
|
|
20240223,190300,2420134245,2870,2870,2870,2870,0
|
|
20240223,190200,2420134245,2870,2870,2870,2870,0
|
|
20240223,190100,2420134245,2870,2870,2870,2870,0
|
|
20240223,190000,2420134245,2870,2870,2870,2870,0
|
|
20240223,185900,2420134245,2870,2870,2870,2870,0
|
|
20240223,185800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,185700,2420134245,2870,2870,2870,2870,0
|
|
20240223,185600,2420134245,2870,2870,2870,2870,0
|
|
20240223,185500,2420134245,2870,2870,2870,2870,0
|
|
20240223,185400,2420134245,2870,2870,2870,2870,0
|
|
20240223,185300,2420134245,2870,2870,2870,2870,0
|
|
20240223,185200,2420134245,2870,2870,2870,2870,0
|
|
20240223,185100,2420134245,2870,2870,2870,2870,0
|
|
20240223,185000,2420134245,2870,2870,2870,2870,0
|
|
20240223,184900,2420134245,2870,2870,2870,2870,0
|
|
20240223,184800,2420134245,2870,2870,2870,2870,0
|
|
20240223,184700,2420134245,2870,2870,2870,2870,0
|
|
20240223,184600,2420134245,2870,2870,2870,2870,0
|
|
20240223,184500,2420134245,2870,2870,2870,2870,0
|
|
20240223,184400,2420134245,2870,2870,2870,2870,0
|
|
20240223,184300,2420134245,2870,2870,2870,2870,0
|
|
20240223,184200,2420134245,2870,2870,2870,2870,0
|
|
20240223,184100,2420134245,2870,2870,2870,2870,0
|
|
20240223,184000,2420134245,2870,2870,2870,2870,0
|
|
20240223,183900,2420134245,2870,2870,2870,2870,0
|
|
20240223,183800,2420134245,2870,2870,2870,2870,0
|
|
20240223,183700,2420134245,2870,2870,2870,2870,0
|
|
20240223,183600,2420134245,2870,2870,2870,2870,0
|
|
20240223,183500,2420134245,2870,2870,2870,2870,0
|
|
20240223,183400,2420134245,2870,2870,2870,2870,0
|
|
20240223,183300,2420134245,2870,2870,2870,2870,0
|
|
20240223,183200,2420134245,2870,2870,2870,2870,0
|
|
20240223,183100,2420134245,2870,2870,2870,2870,0
|
|
20240223,183000,2420134245,2870,2870,2870,2870,0
|
|
20240223,182900,2420134245,2870,2870,2870,2870,0
|
|
20240223,182800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,182700,2420134245,2870,2870,2870,2870,0
|
|
20240223,182600,2420134245,2870,2870,2870,2870,0
|
|
20240223,182500,2420134245,2870,2870,2870,2870,0
|
|
20240223,182400,2420134245,2870,2870,2870,2870,0
|
|
20240223,182300,2420134245,2870,2870,2870,2870,0
|
|
20240223,182200,2420134245,2870,2870,2870,2870,0
|
|
20240223,182100,2420134245,2870,2870,2870,2870,0
|
|
20240223,182000,2420134245,2870,2870,2870,2870,0
|
|
20240223,181900,2420134245,2870,2870,2870,2870,0
|
|
20240223,181800,2420134245,2870,2870,2870,2870,0
|
|
20240223,181700,2420134245,2870,2870,2870,2870,0
|
|
20240223,181600,2420134245,2870,2870,2870,2870,0
|
|
20240223,181500,2420134245,2870,2870,2870,2870,0
|
|
20240223,181400,2420134245,2870,2870,2870,2870,0
|
|
20240223,181300,2420134245,2870,2870,2870,2870,0
|
|
20240223,181200,2420134245,2870,2870,2870,2870,0
|
|
20240223,181100,2420134245,2870,2870,2870,2870,0
|
|
20240223,181000,2420134245,2870,2870,2870,2870,0
|
|
20240223,180900,2420134245,2870,2870,2870,2870,0
|
|
20240223,180800,2420134245,2870,2870,2870,2870,0
|
|
20240223,180700,2420134245,2870,2870,2870,2870,0
|
|
20240223,180600,2420134245,2870,2870,2870,2870,0
|
|
20240223,180500,2420134245,2870,2870,2870,2870,0
|
|
20240223,180400,2420134245,2870,2870,2870,2870,0
|
|
20240223,180300,2420134245,2870,2870,2870,2870,0
|
|
20240223,180200,2420134245,2870,2870,2870,2870,0
|
|
20240223,180100,2420134245,2870,2870,2870,2870,0
|
|
20240223,180000,2420134245,2870,2870,2870,2870,0
|
|
20240223,175900,2420134245,2870,2870,2870,2870,0
|
|
20240223,175800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,175700,2420134245,2870,2870,2870,2870,0
|
|
20240223,175600,2420134245,2870,2870,2870,2870,0
|
|
20240223,175500,2420134245,2870,2870,2870,2870,0
|
|
20240223,175400,2420134245,2870,2870,2870,2870,0
|
|
20240223,175300,2420134245,2870,2870,2870,2870,0
|
|
20240223,175200,2420134245,2870,2870,2870,2870,0
|
|
20240223,175100,2420134245,2870,2870,2870,2870,0
|
|
20240223,175000,2420134245,2870,2870,2870,2870,0
|
|
20240223,174900,2420134245,2870,2870,2870,2870,0
|
|
20240223,174800,2420134245,2870,2870,2870,2870,0
|
|
20240223,174700,2420134245,2870,2870,2870,2870,0
|
|
20240223,174600,2420134245,2870,2870,2870,2870,0
|
|
20240223,174500,2420134245,2870,2870,2870,2870,0
|
|
20240223,174400,2420134245,2870,2870,2870,2870,0
|
|
20240223,174300,2420134245,2870,2870,2870,2870,0
|
|
20240223,174200,2420134245,2870,2870,2870,2870,0
|
|
20240223,174100,2420134245,2870,2870,2870,2870,0
|
|
20240223,174000,2420134245,2870,2870,2870,2870,0
|
|
20240223,173900,2420134245,2870,2870,2870,2870,0
|
|
20240223,173800,2420134245,2870,2870,2870,2870,0
|
|
20240223,173700,2420134245,2870,2870,2870,2870,0
|
|
20240223,173600,2420134245,2870,2870,2870,2870,0
|
|
20240223,173500,2420134245,2870,2870,2870,2870,0
|
|
20240223,173400,2420134245,2870,2870,2870,2870,0
|
|
20240223,173300,2420134245,2870,2870,2870,2870,0
|
|
20240223,173200,2420134245,2870,2870,2870,2870,0
|
|
20240223,173100,2420134245,2870,2870,2870,2870,0
|
|
20240223,173000,2420134245,2870,2870,2870,2870,0
|
|
20240223,172900,2420134245,2870,2870,2870,2870,0
|
|
20240223,172800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,172700,2420134245,2870,2870,2870,2870,0
|
|
20240223,172600,2420134245,2870,2870,2870,2870,0
|
|
20240223,172500,2420134245,2870,2870,2870,2870,0
|
|
20240223,172400,2420134245,2870,2870,2870,2870,0
|
|
20240223,172300,2420134245,2870,2870,2870,2870,0
|
|
20240223,172200,2420134245,2870,2870,2870,2870,0
|
|
20240223,172100,2420134245,2870,2870,2870,2870,0
|
|
20240223,172000,2420134245,2870,2870,2870,2870,0
|
|
20240223,171900,2420134245,2870,2870,2870,2870,0
|
|
20240223,171800,2420134245,2870,2870,2870,2870,0
|
|
20240223,171700,2420134245,2870,2870,2870,2870,0
|
|
20240223,171600,2420134245,2870,2870,2870,2870,0
|
|
20240223,171500,2420134245,2870,2870,2870,2870,0
|
|
20240223,171400,2420134245,2870,2870,2870,2870,0
|
|
20240223,171300,2420134245,2870,2870,2870,2870,0
|
|
20240223,171200,2420134245,2870,2870,2870,2870,0
|
|
20240223,171100,2420134245,2870,2870,2870,2870,0
|
|
20240223,171000,2420134245,2870,2870,2870,2870,0
|
|
20240223,170900,2420134245,2870,2870,2870,2870,0
|
|
20240223,170800,2420134245,2870,2870,2870,2870,0
|
|
20240223,170700,2420134245,2870,2870,2870,2870,0
|
|
20240223,170600,2420134245,2870,2870,2870,2870,0
|
|
20240223,170500,2420134245,2870,2870,2870,2870,0
|
|
20240223,170400,2420134245,2870,2870,2870,2870,0
|
|
20240223,170300,2420134245,2870,2870,2870,2870,0
|
|
20240223,170200,2420134245,2870,2870,2870,2870,0
|
|
20240223,170100,2420134245,2870,2870,2870,2870,0
|
|
20240223,170000,2420134245,2870,2870,2870,2870,0
|
|
20240223,165900,2420134245,2870,2870,2870,2870,0
|
|
20240223,165800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,165700,2420134245,2870,2870,2870,2870,0
|
|
20240223,165600,2420134245,2870,2870,2870,2870,0
|
|
20240223,165500,2420134245,2870,2870,2870,2870,0
|
|
20240223,165400,2420134245,2870,2870,2870,2870,0
|
|
20240223,165300,2420134245,2870,2870,2870,2870,0
|
|
20240223,165200,2420134245,2870,2870,2870,2870,0
|
|
20240223,165100,2420134245,2870,2870,2870,2870,0
|
|
20240223,165000,2420134245,2870,2870,2870,2870,0
|
|
20240223,164900,2420134245,2870,2870,2870,2870,0
|
|
20240223,164800,2420134245,2870,2870,2870,2870,0
|
|
20240223,164700,2420134245,2870,2870,2870,2870,0
|
|
20240223,164600,2420134245,2870,2870,2870,2870,0
|
|
20240223,164500,2420134245,2870,2870,2870,2870,0
|
|
20240223,164400,2420134245,2870,2870,2870,2870,0
|
|
20240223,164300,2420134245,2870,2870,2870,2870,0
|
|
20240223,164200,2420134245,2870,2870,2870,2870,0
|
|
20240223,164100,2420134245,2870,2870,2870,2870,0
|
|
20240223,164000,2420134245,2870,2870,2870,2870,0
|
|
20240223,163900,2420134245,2870,2870,2870,2870,0
|
|
20240223,163800,2420134245,2870,2870,2870,2870,0
|
|
20240223,163700,2420134245,2870,2870,2870,2870,0
|
|
20240223,163600,2420134245,2870,2870,2870,2870,0
|
|
20240223,163500,2420134245,2870,2870,2870,2870,0
|
|
20240223,163400,2420134245,2870,2870,2870,2870,0
|
|
20240223,163300,2420134245,2870,2870,2870,2870,0
|
|
20240223,163200,2420134245,2870,2870,2870,2870,0
|
|
20240223,163100,2420134245,2870,2870,2870,2870,0
|
|
20240223,163000,2420134245,2870,2870,2870,2870,0
|
|
20240223,162900,2420134245,2870,2870,2870,2870,0
|
|
20240223,162800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,162700,2420134245,2870,2870,2870,2870,0
|
|
20240223,162600,2420134245,2870,2870,2870,2870,0
|
|
20240223,162500,2420134245,2870,2870,2870,2870,0
|
|
20240223,162400,2420134245,2870,2870,2870,2870,0
|
|
20240223,162300,2420134245,2870,2870,2870,2870,0
|
|
20240223,162200,2420134245,2870,2870,2870,2870,0
|
|
20240223,162100,2420134245,2870,2870,2870,2870,0
|
|
20240223,162000,2420134245,2870,2870,2870,2870,0
|
|
20240223,161900,2420134245,2870,2870,2870,2870,0
|
|
20240223,161800,2420134245,2870,2870,2870,2870,0
|
|
20240223,161700,2420134245,2870,2870,2870,2870,0
|
|
20240223,161600,2420134245,2870,2870,2870,2870,0
|
|
20240223,161500,2420134245,2870,2870,2870,2870,0
|
|
20240223,161400,2420134245,2870,2870,2870,2870,0
|
|
20240223,161300,2420134245,2870,2870,2870,2870,0
|
|
20240223,161200,2420134245,2870,2870,2870,2870,0
|
|
20240223,161100,2420134245,2870,2870,2870,2870,0
|
|
20240223,161000,2420134245,2870,2870,2870,2870,0
|
|
20240223,160900,2420134245,2870,2870,2870,2870,0
|
|
20240223,160800,2420134245,2870,2870,2870,2870,0
|
|
20240223,160700,2420134245,2870,2870,2870,2870,0
|
|
20240223,160600,2420134245,2870,2870,2870,2870,0
|
|
20240223,160500,2420134245,2870,2870,2870,2870,0
|
|
20240223,160400,2420134245,2870,2870,2870,2870,0
|
|
20240223,160300,2420134245,2870,2870,2870,2870,0
|
|
20240223,160200,2420134245,2870,2870,2870,2870,0
|
|
20240223,160100,2420134245,2870,2870,2870,2870,0
|
|
20240223,160000,2420134245,2870,2870,2870,2870,0
|
|
20240223,155900,2420134245,2870,2870,2870,2870,0
|
|
20240223,155800,2420134245,2870,2870,2870,2870,32446
|
|
20240223,155700,2420134245,2870,2870,2870,2870,0
|
|
20240223,155600,2420134245,2870,2870,2870,2870,0
|
|
20240223,155500,2420134245,2870,2870,2870,2870,0
|
|
20240223,155400,2420134245,2870,2870,2870,2870,0
|
|
20240223,155300,2420134245,2870,2870,2870,2870,0
|
|
20240223,155200,2420134245,2870,2870,2870,2870,0
|
|
20240223,155100,2420134245,2870,2870,2870,2870,0
|
|
20240223,155000,2420134245,2870,2870,2870,2870,0
|
|
20240223,154900,2420134245,2870,2870,2870,2870,0
|
|
20240223,154800,2420134245,2870,2870,2870,2870,0
|
|
20240223,154700,2420134245,2870,2870,2870,2870,0
|
|
20240223,154600,2420134245,2870,2870,2870,2870,0
|
|
20240223,154500,2420134245,2870,2870,2870,2870,0
|
|
20240223,154400,2420134245,2870,2870,2870,2870,0
|
|
20240223,154300,2420134245,2870,2870,2870,2870,0
|
|
20240223,154200,2420134245,2870,2870,2870,2870,0
|
|
20240223,154100,2420134245,2870,2870,2870,2870,0
|
|
20240223,154000,2420134245,2870,2870,2870,2870,0
|
|
20240223,153900,2420134245,2870,2870,2870,2870,0
|
|
20240223,153800,2420134245,2870,2870,2870,2870,0
|
|
20240223,153700,2420134245,2870,2870,2870,2870,0
|
|
20240223,153600,2420134245,2870,2870,2870,2870,0
|
|
20240223,153500,2420134245,2870,2870,2870,2870,0
|
|
20240223,153400,2420134245,2870,2870,2870,2870,0
|
|
20240223,153300,2420134245,2870,2870,2870,2870,0
|
|
20240223,153200,2420134245,2870,2870,2870,2870,0
|
|
20240223,153100,2420134245,2870,2870,2870,2870,0
|
|
20240223,153000,2420134245,2870,2870,2870,2870,32446
|
|
20240223,152900,2327014225,2850,2850,2850,2850,0
|
|
20240223,152800,2327014225,2850,2850,2850,2850,0
|
|
20240223,152700,2327014225,2850,2850,2850,2850,0
|
|
20240223,152600,2327014225,2850,2850,2850,2850,0
|
|
20240223,152500,2327014225,2850,2850,2850,2850,0
|
|
20240223,152400,2327014225,2850,2850,2850,2850,0
|
|
20240223,152300,2327014225,2850,2850,2850,2850,0
|
|
20240223,152200,2327014225,2850,2850,2850,2850,0
|
|
20240223,152100,2327014225,2850,2850,2850,2850,0
|
|
20240223,152000,2327014225,2850,2850,2850,2850,0
|
|
20240223,151900,2327014225,2850,2850,2850,2845,1772
|
|
20240223,151800,2321970415,2850,2850,2850,2845,2579
|
|
20240223,151700,2314628675,2845,2850,2850,2845,1114
|
|
20240223,151600,2311456740,2850,2850,2850,2850,95
|
|
20240223,151500,2311185990,2845,2845,2845,2845,124
|
|
20240223,151400,2310833210,2845,2850,2850,2845,157
|
|
20240223,151300,2310386260,2850,2845,2850,2845,3813
|
|
20240223,151200,2299533210,2850,2850,2850,2845,1342
|
|
20240223,151100,2295710675,2850,2850,2850,2850,93
|
|
20240223,151000,2295445625,2850,2840,2850,2840,2570
|
|
20240223,150900,2288136675,2845,2845,2850,2845,1157
|
|
20240223,150800,2284844195,2845,2845,2845,2845,1782
|
|
20240223,150700,2279774405,2845,2850,2850,2845,2341
|
|
20240223,150600,2273105725,2850,2850,2850,2850,0
|
|
20240223,150500,2273105725,2850,2850,2850,2845,181
|
|
20240223,150400,2272590740,2850,2850,2850,2845,1263
|
|
20240223,150300,2268996590,2850,2850,2850,2850,13
|
|
20240223,150200,2268959540,2850,2850,2850,2845,1834
|
|
20240223,150100,2263735255,2850,2850,2850,2845,729
|
|
20240223,150000,2261658365,2845,2845,2850,2845,1067
|
|
20240223,145900,2258620715,2850,2850,2850,2845,2159
|
|
20240223,145800,2252475080,2850,2845,2850,2845,1165
|
|
20240223,145700,2249157585,2845,2845,2850,2845,1885
|
|
20240223,145600,2243792345,2845,2845,2850,2845,1267
|
|
20240223,145500,2240184495,2850,2845,2850,2845,1783
|
|
20240223,145400,2235108220,2850,2845,2850,2840,2170
|
|
20240223,145300,2228933845,2840,2850,2850,2840,1963
|
|
20240223,145200,2223345005,2850,2845,2850,2840,2296
|
|
20240223,145100,2216807725,2845,2845,2850,2845,3155
|
|
20240223,145000,2207828080,2850,2845,2850,2845,945
|
|
20240223,144900,2205138280,2850,2845,2850,2845,3971
|
|
20240223,144800,2193835910,2845,2845,2850,2845,7852
|
|
20240223,144700,2171489935,2850,2845,2850,2845,1005
|
|
20240223,144600,2168629175,2845,2840,2850,2840,2906
|
|
20240223,144500,2160365210,2845,2845,2845,2840,3424
|
|
20240223,144400,2150630840,2845,2840,2845,2840,1068
|
|
20240223,144300,2147596135,2845,2845,2845,2840,3175
|
|
20240223,144200,2138566970,2845,2845,2850,2840,1777
|
|
20240223,144100,2133514890,2845,2845,2850,2840,2856
|
|
20240223,144000,2125388020,2840,2840,2845,2840,960
|
|
20240223,143900,2122660365,2845,2845,2850,2840,1282
|
|
20240223,143800,2119016715,2850,2845,2850,2845,1180
|
|
20240223,143700,2115657045,2840,2845,2850,2840,2182
|
|
20240223,143600,2109451580,2845,2845,2845,2845,586
|
|
20240223,143500,2107784410,2845,2845,2850,2845,1650
|
|
20240223,143400,2103086025,2850,2840,2850,2840,4213
|
|
20240223,143300,2091100060,2835,2835,2845,2835,3455
|
|
20240223,143200,2081287540,2835,2835,2840,2835,1144
|
|
20240223,143100,2078039535,2835,2835,2835,2830,817
|
|
20240223,143000,2075724730,2840,2840,2840,2830,905
|
|
20240223,142900,2073156445,2835,2835,2840,2835,2645
|
|
20240223,142800,2065654300,2830,2835,2840,2830,1090
|
|
20240223,142700,2062564645,2840,2835,2840,2835,1163
|
|
20240223,142600,2059264080,2840,2835,2840,2830,3845
|
|
20240223,142500,2048367465,2835,2840,2840,2835,1520
|
|
20240223,142400,2044051080,2840,2840,2845,2840,2132
|
|
20240223,142300,2037996190,2840,2835,2840,2830,1336
|
|
20240223,142200,2034211140,2835,2835,2835,2835,1068
|
|
20240223,142100,2031183360,2835,2835,2840,2835,1393
|
|
20240223,142000,2027233320,2835,2835,2840,2835,1100
|
|
20240223,141900,2024112320,2840,2835,2840,2835,1608
|
|
20240223,141800,2019552640,2835,2830,2835,2830,678
|
|
20240223,141700,2017630585,2835,2835,2835,2835,1689
|
|
20240223,141600,2012842270,2835,2835,2835,2835,1757
|
|
20240223,141500,2007861175,2835,2835,2835,2835,1227
|
|
20240223,141400,2004382630,2835,2840,2840,2835,475
|
|
20240223,141300,2003034130,2840,2840,2840,2835,1708
|
|
20240223,141200,1998189500,2840,2835,2845,2835,1047
|
|
20240223,141100,1995216060,2835,2835,2835,2830,1614
|
|
20240223,141000,1990641780,2835,2835,2840,2835,692
|
|
20240223,140900,1988679950,2830,2840,2840,2830,1382
|
|
20240223,140800,1984766140,2835,2830,2835,2830,633
|
|
20240223,140700,1982974305,2830,2830,2830,2830,1705
|
|
20240223,140600,1978149155,2830,2830,2830,2830,302
|
|
20240223,140500,1977294495,2835,2830,2835,2830,2011
|
|
20240223,140400,1971597800,2830,2830,2830,2830,654
|
|
20240223,140300,1969746980,2830,2830,2830,2830,1279
|
|
20240223,140200,1966127410,2830,2830,2830,2830,690
|
|
20240223,140100,1964174710,2830,2830,2830,2830,3205
|
|
20240223,140000,1955104560,2830,2830,2830,2830,125
|
|
20240223,135900,1954750810,2830,2835,2835,2830,1804
|
|
20240223,135800,1949641095,2835,2835,2835,2830,1277
|
|
20240223,135700,1946023715,2835,2835,2835,2835,1409
|
|
20240223,135600,1942029200,2835,2835,2835,2835,792
|
|
20240223,135500,1939783880,2835,2830,2840,2830,6132
|
|
20240223,135400,1922391815,2825,2830,2830,2825,415
|
|
20240223,135300,1921218370,2825,2830,2830,2825,1607
|
|
20240223,135200,1916678085,2830,2830,2830,2825,547
|
|
20240223,135100,1915130745,2830,2830,2830,2825,1247
|
|
20240223,135000,1911604985,2830,2825,2835,2825,1007
|
|
20240223,134900,1908756650,2830,2830,2830,2825,1753
|
|
20240223,134800,1903798035,2835,2825,2840,2825,1065
|
|
20240223,134700,1900780340,2825,2830,2830,2825,1865
|
|
20240223,134600,1895502430,2830,2825,2835,2825,204
|
|
20240223,134500,1894925600,2830,2830,2830,2825,3801
|
|
20240223,134400,1884168840,2830,2830,2830,2830,689
|
|
20240223,134300,1882218970,2830,2825,2830,2825,1121
|
|
20240223,134200,1879046585,2830,2825,2835,2825,284
|
|
20240223,134100,1878243855,2825,2830,2830,2825,1902
|
|
20240223,134000,1872866005,2830,2830,2830,2825,1084
|
|
20240223,133900,1869798885,2830,2840,2840,2830,948
|
|
20240223,133800,1867115525,2835,2830,2835,2830,3168
|
|
20240223,133700,1858146670,2830,2835,2835,2830,901
|
|
20240223,133600,1855596825,2835,2830,2840,2830,1450
|
|
20240223,133500,1851492930,2835,2830,2835,2830,1344
|
|
20240223,133400,1847687650,2830,2830,2835,2830,232
|
|
20240223,133300,1847030840,2835,2830,2835,2830,1999
|
|
20240223,133200,1841373420,2830,2830,2830,2830,1044
|
|
20240223,133100,1838418900,2830,2830,2830,2830,1034
|
|
20240223,133000,1835492680,2830,2830,2830,2830,1077
|
|
20240223,132900,1832444770,2830,2830,2830,2830,3354
|
|
20240223,132800,1822952950,2830,2830,2830,2830,543
|
|
20240223,132700,1821416260,2830,2830,2835,2830,1369
|
|
20240223,132600,1817541985,2830,2835,2835,2830,1604
|
|
20240223,132500,1813001760,2830,2835,2835,2830,654
|
|
20240223,132400,1811148150,2835,2835,2835,2835,1038
|
|
20240223,132300,1808205420,2835,2835,2835,2835,1247
|
|
20240223,132200,1804670175,2835,2835,2835,2835,591
|
|
20240223,132100,1802994690,2835,2830,2835,2830,1764
|
|
20240223,132000,1798000525,2830,2830,2835,2830,1011
|
|
20240223,131900,1795139270,2830,2830,2830,2830,4914
|
|
20240223,131800,1781232650,2830,2835,2835,2830,687
|
|
20240223,131700,1779288015,2835,2835,2835,2835,934
|
|
20240223,131600,1776640125,2840,2830,2840,2830,1043
|
|
20240223,131500,1773685570,2830,2835,2835,2830,1936
|
|
20240223,131400,1768206485,2835,2830,2835,2830,1016
|
|
20240223,131300,1765326735,2830,2830,2830,2830,1475
|
|
20240223,131200,1761152485,2830,2830,2830,2830,1030
|
|
20240223,131100,1758237585,2830,2830,2830,2830,1686
|
|
20240223,131000,1753466205,2830,2830,2835,2830,1221
|
|
20240223,130900,1750010510,2830,2840,2840,2830,1519
|
|
20240223,130800,1745704005,2835,2830,2835,2830,1001
|
|
20240223,130700,1742870080,2830,2835,2835,2830,1623
|
|
20240223,130600,1738273460,2840,2840,2840,2840,434
|
|
20240223,130500,1737040900,2840,2845,2845,2840,917
|
|
20240223,130400,1734436020,2845,2840,2845,2840,2790
|
|
20240223,130300,1726511220,2840,2840,2850,2835,3360
|
|
20240223,130200,1716948385,2840,2850,2850,2830,6517
|
|
20240223,130100,1698382775,2850,2830,2850,2830,2937
|
|
20240223,130000,1690052065,2830,2835,2835,2830,703
|
|
20240223,125900,1688061360,2830,2830,2830,2830,893
|
|
20240223,125800,1685534170,2830,2830,2835,2830,1192
|
|
20240223,125700,1682160260,2830,2835,2840,2830,1379
|
|
20240223,125600,1678254990,2840,2835,2840,2835,96
|
|
20240223,125500,1677982825,2835,2835,2835,2830,2044
|
|
20240223,125400,1672190920,2835,2840,2840,2835,649
|
|
20240223,125300,1670350905,2840,2835,2840,2835,1318
|
|
20240223,125200,1666614200,2835,2835,2840,2835,483
|
|
20240223,125100,1665244685,2835,2835,2850,2835,2655
|
|
20240223,125000,1657707205,2840,2835,2840,2835,1210
|
|
20240223,124900,1654272365,2835,2835,2840,2835,1773
|
|
20240223,124800,1649242840,2835,2835,2835,2835,723
|
|
20240223,124700,1647193135,2835,2835,2835,2835,1946
|
|
20240223,124600,1641676225,2835,2835,2835,2835,1781
|
|
20240223,124500,1636627090,2835,2835,2835,2835,1308
|
|
20240223,124400,1632918910,2845,2840,2845,2835,565
|
|
20240223,124300,1631314740,2835,2835,2835,2835,1403
|
|
20240223,124200,1627337235,2835,2840,2840,2830,1526
|
|
20240223,124100,1623006585,2830,2830,2835,2830,2475
|
|
20240223,124000,1615997235,2830,2830,2835,2830,576
|
|
20240223,123900,1614366915,2835,2830,2835,2830,1367
|
|
20240223,123800,1610495790,2830,2830,2835,2830,1691
|
|
20240223,123700,1605707245,2830,2830,2830,2830,956
|
|
20240223,123600,1603001765,2830,2830,2835,2830,753
|
|
20240223,123500,1600870480,2830,2830,2835,2830,1782
|
|
20240223,123400,1595827400,2830,2820,2830,2820,1400
|
|
20240223,123300,1591872370,2825,2820,2825,2820,837
|
|
20240223,123200,1589510915,2820,2820,2830,2820,2281
|
|
20240223,123100,1583071655,2820,2825,2825,2820,782
|
|
20240223,123000,1580865180,2820,2820,2825,2820,1652
|
|
20240223,122900,1576205640,2820,2820,2830,2820,1555
|
|
20240223,122800,1571819005,2820,2825,2830,2820,1483
|
|
20240223,122700,1567628280,2820,2820,2825,2820,1522
|
|
20240223,122600,1563334670,2820,2825,2825,2820,1472
|
|
20240223,122500,1559180620,2820,2820,2825,2820,1379
|
|
20240223,122400,1555291825,2820,2820,2825,2820,1277
|
|
20240223,122300,1551688930,2825,2825,2830,2820,1129
|
|
20240223,122200,1548501435,2825,2825,2825,2825,1202
|
|
20240223,122100,1545105785,2825,2825,2825,2825,1559
|
|
20240223,122000,1540701610,2825,2825,2825,2825,1428
|
|
20240223,121900,1536667510,2825,2825,2830,2825,1010
|
|
20240223,121800,1533814235,2825,2825,2830,2825,1111
|
|
20240223,121700,1530675655,2830,2825,2830,2825,228
|
|
20240223,121600,1530031350,2825,2825,2830,2825,2636
|
|
20240223,121500,1522579650,2825,2825,2825,2825,319
|
|
20240223,121400,1521678475,2830,2825,2830,2825,1578
|
|
20240223,121300,1517216625,2825,2825,2830,2825,715
|
|
20240223,121200,1515196250,2825,2830,2835,2825,3913
|
|
20240223,121100,1504114865,2830,2830,2835,2825,626
|
|
20240223,121000,1502343930,2830,2825,2830,2825,1423
|
|
20240223,120900,1498323005,2825,2830,2830,2825,1663
|
|
20240223,120800,1493623200,2825,2830,2830,2825,1257
|
|
20240223,120700,1490068595,2830,2825,2830,2825,1722
|
|
20240223,120600,1485196650,2825,2825,2830,2825,2224
|
|
20240223,120500,1478913800,2830,2825,2830,2825,99
|
|
20240223,120400,1478634120,2825,2830,2830,2825,1280
|
|
20240223,120300,1475017885,2825,2830,2830,2825,1161
|
|
20240223,120200,1471737760,2830,2820,2830,2820,2329
|
|
20240223,120100,1465164780,2825,2820,2825,2820,260
|
|
20240223,120000,1464431375,2820,2820,2820,2820,5405
|
|
20240223,115900,1449189275,2820,2820,2825,2815,295
|
|
20240223,115800,1448357830,2820,2825,2825,2820,1356
|
|
20240223,115700,1444533865,2820,2820,2820,2815,990
|
|
20240223,115600,1441744925,2820,2825,2830,2820,1282
|
|
20240223,115500,1438129545,2830,2825,2830,2815,471
|
|
20240223,115400,1436800580,2815,2820,2825,2815,16361
|
|
20240223,115300,1390716785,2820,2820,2820,2820,11370
|
|
20240223,115200,1358653385,2820,2825,2830,2820,10733
|
|
20240223,115100,1328352995,2830,2825,2830,2825,2520
|
|
20240223,115000,1321233840,2825,2830,2830,2825,2427
|
|
20240223,114900,1314375850,2830,2825,2830,2825,307
|
|
20240223,114800,1313507615,2825,2825,2825,2825,2042
|
|
20240223,114700,1307738965,2825,2830,2830,2825,973
|
|
20240223,114600,1304988435,2825,2825,2825,2825,2285
|
|
20240223,114500,1298533310,2830,2830,2830,2830,4779
|
|
20240223,114400,1285008740,2830,2830,2830,2830,3640
|
|
20240223,114300,1274707540,2830,2830,2830,2830,1070
|
|
20240223,114200,1271679440,2830,2830,2835,2830,2516
|
|
20240223,114100,1264559070,2830,2835,2835,2830,9
|
|
20240223,114000,1264533595,2830,2835,2835,2830,2113
|
|
20240223,113900,1258552855,2830,2835,2835,2830,1829
|
|
20240223,113800,1253367685,2840,2835,2840,2830,876
|
|
20240223,113700,1250884005,2835,2830,2835,2830,3121
|
|
20240223,113600,1242051560,2835,2835,2840,2830,1281
|
|
20240223,113500,1238419960,2835,2835,2835,2835,693
|
|
20240223,113400,1236455305,2835,2835,2835,2835,1803
|
|
20240223,113300,1231343800,2835,2835,2840,2830,1032
|
|
20240223,113200,1228422300,2835,2835,2835,2830,2558
|
|
20240223,113100,1221177305,2830,2835,2835,2830,1166
|
|
20240223,113000,1217876640,2830,2830,2830,2830,1640
|
|
20240223,112900,1213235440,2830,2830,2830,2830,375
|
|
20240223,112800,1212174190,2830,2830,2835,2830,3404
|
|
20240223,112700,1202540760,2830,2830,2835,2830,539
|
|
20240223,112600,1201014910,2835,2835,2835,2830,2952
|
|
20240223,112500,1192651900,2830,2835,2835,2830,3277
|
|
20240223,112400,1183377625,2835,2835,2840,2835,450
|
|
20240223,112300,1182101670,2835,2835,2835,2835,367
|
|
20240223,112200,1181061225,2835,2840,2840,2835,1973
|
|
20240223,112100,1175464555,2840,2835,2840,2830,3722
|
|
20240223,112000,1164923055,2835,2840,2840,2835,1496
|
|
20240223,111900,1160681640,2835,2835,2840,2830,9661
|
|
20240223,111800,1133333265,2835,2840,2840,2835,1370
|
|
20240223,111700,1129449040,2835,2835,2835,2835,503
|
|
20240223,111600,1128023035,2835,2840,2840,2835,6393
|
|
20240223,111500,1109897640,2835,2840,2840,2835,3895
|
|
20240223,111400,1098848955,2840,2845,2850,2840,3540
|
|
20240223,111300,1088762870,2840,2840,2840,2840,1786
|
|
20240223,111200,1083690630,2835,2840,2840,2835,9420
|
|
20240223,111100,1056960705,2840,2840,2845,2840,6382
|
|
20240223,111000,1038833070,2845,2840,2845,2840,472
|
|
20240223,110900,1037490650,2840,2840,2845,2840,2597
|
|
20240223,110800,1030115155,2840,2840,2840,2840,15
|
|
20240223,110700,1030072555,2840,2845,2845,2840,1626
|
|
20240223,110600,1025454665,2845,2845,2845,2845,2935
|
|
20240223,110500,1017104590,2845,2845,2850,2845,2263
|
|
20240223,110400,1010663850,2845,2850,2850,2845,10
|
|
20240223,110300,1010635395,2845,2845,2850,2840,2445
|
|
20240223,110200,1003678185,2850,2850,2850,2845,125
|
|
20240223,110100,1003322350,2845,2850,2850,2845,1946
|
|
20240223,110000,997784980,2850,2850,2850,2850,307
|
|
20240223,105900,996910030,2845,2850,2850,2845,384
|
|
20240223,105800,995817540,2845,2840,2845,2840,451
|
|
20240223,105700,994534570,2840,2855,2855,2840,10324
|
|
20240223,105600,965203830,2855,2845,2855,2845,1682
|
|
20240223,105500,960409345,2850,2845,2850,2845,1391
|
|
20240223,105400,956451015,2845,2845,2845,2845,531
|
|
20240223,105300,954940320,2850,2845,2850,2840,2400
|
|
20240223,105200,948118815,2845,2845,2850,2845,1380
|
|
20240223,105100,944187775,2845,2845,2845,2845,1301
|
|
20240223,105000,940486430,2850,2840,2850,2840,11180
|
|
20240223,104900,908732585,2845,2845,2845,2845,1281
|
|
20240223,104800,905088140,2845,2845,2845,2840,836
|
|
20240223,104700,902711560,2845,2840,2845,2840,1473
|
|
20240223,104600,898528205,2845,2845,2845,2840,709
|
|
20240223,104500,896513095,2840,2845,2845,2840,1692
|
|
20240223,104400,891707615,2845,2845,2845,2840,20142
|
|
20240223,104300,834474550,2845,2850,2850,2845,1729
|
|
20240223,104200,829554035,2850,2845,2850,2845,5413
|
|
20240223,104100,814153985,2845,2845,2845,2845,5503
|
|
20240223,104000,798497950,2845,2850,2850,2845,6530
|
|
20240223,103900,779917470,2845,2850,2850,2845,12021
|
|
20240223,103800,745707620,2850,2850,2855,2850,4066
|
|
20240223,103700,734119020,2850,2850,2850,2850,1722
|
|
20240223,103600,729211320,2850,2850,2855,2850,437
|
|
20240223,103500,727965855,2855,2850,2855,2850,2020
|
|
20240223,103400,722208790,2850,2855,2855,2850,1413
|
|
20240223,103300,718180500,2855,2855,2855,2850,2245
|
|
20240223,103200,711782235,2850,2855,2855,2850,538
|
|
20240223,103100,710246365,2855,2855,2860,2855,803
|
|
20240223,103000,707953785,2860,2860,2860,2855,1050
|
|
20240223,102900,704956025,2855,2855,2855,2855,1452
|
|
20240223,102800,700810565,2855,2855,2855,2855,463
|
|
20240223,102700,699488700,2855,2855,2855,2855,2152
|
|
20240223,102600,693344740,2855,2860,2860,2855,640
|
|
20240223,102500,691516360,2860,2860,2860,2860,1410
|
|
20240223,102400,687483760,2860,2855,2860,2855,2584
|
|
20240223,102300,680095620,2855,2860,2860,2855,1642
|
|
20240223,102200,675407620,2855,2860,2860,2855,507
|
|
20240223,102100,673959755,2860,2860,2860,2855,723
|
|
20240223,102000,671892475,2860,2860,2860,2860,633
|
|
20240223,101900,670082095,2860,2855,2860,2855,3504
|
|
20240223,101800,660071200,2855,2855,2855,2855,3024
|
|
20240223,101700,651437680,2860,2855,2860,2855,2351
|
|
20240223,101600,644724370,2855,2855,2855,2855,93
|
|
20240223,101500,644458855,2855,2860,2860,2855,3264
|
|
20240223,101400,635140120,2860,2860,2860,2855,433
|
|
20240223,101300,633903795,2860,2860,2860,2855,2418
|
|
20240223,101200,626997345,2860,2860,2860,2860,120
|
|
20240223,101100,626654145,2860,2855,2860,2855,16279
|
|
20240223,101000,580176935,2855,2855,2860,2855,146
|
|
20240223,100900,579760000,2855,2860,2860,2855,3552
|
|
20240223,100800,569617790,2860,2860,2860,2855,15
|
|
20240223,100700,569574935,2855,2860,2860,2855,1959
|
|
20240223,100600,563978455,2860,2855,2860,2855,4383
|
|
20240223,100500,551443490,2860,2865,2865,2860,3965
|
|
20240223,100400,540103235,2865,2860,2865,2860,1587
|
|
20240223,100300,535564325,2860,2860,2860,2860,2005
|
|
20240223,100200,529830025,2865,2860,2865,2860,220
|
|
20240223,100100,529199815,2860,2860,2865,2860,1924
|
|
20240223,100000,523692165,2860,2860,2860,2860,32
|
|
20240223,095900,523600645,2865,2865,2865,2865,1080
|
|
20240223,095800,520506445,2865,2870,2870,2865,1487
|
|
20240223,095700,516242190,2865,2870,2870,2865,478
|
|
20240223,095600,514872710,2870,2865,2870,2865,3314
|
|
20240223,095500,505373015,2865,2865,2865,2865,1222
|
|
20240223,095400,501871985,2865,2865,2870,2865,752
|
|
20240223,095300,499717345,2865,2870,2870,2865,378
|
|
20240223,095200,498634300,2865,2865,2870,2865,3357
|
|
20240223,095100,489016395,2865,2865,2870,2865,1327
|
|
20240223,095000,485214515,2865,2870,2870,2865,1100
|
|
20240223,094900,482062515,2870,2870,2870,2870,865
|
|
20240223,094800,479579965,2870,2865,2870,2865,696
|
|
20240223,094700,477582595,2865,2870,2870,2865,84
|
|
20240223,094600,477341630,2865,2870,2870,2865,771
|
|
20240223,094500,475130630,2870,2865,2870,2865,1101
|
|
20240223,094400,471970765,2865,2870,2870,2865,29
|
|
20240223,094300,471887660,2870,2870,2870,2870,2891
|
|
20240223,094200,463590490,2870,2870,2870,2870,2257
|
|
20240223,094100,457112900,2880,2880,2880,2875,1512
|
|
20240223,094000,452764805,2880,2880,2880,2875,947
|
|
20240223,093900,450037450,2880,2890,2890,2880,753
|
|
20240223,093800,447864570,2890,2875,2895,2875,16376
|
|
20240223,093700,400580915,2875,2875,2875,2855,15622
|
|
20240223,093600,355931385,2875,2875,2875,2870,681
|
|
20240223,093500,353976690,2875,2875,2875,2865,624
|
|
20240223,093400,352184530,2875,2875,2875,2875,754
|
|
20240223,093300,350016780,2875,2870,2875,2860,518
|
|
20240223,093200,348533965,2875,2875,2875,2875,378
|
|
20240223,093100,347447215,2875,2870,2875,2870,260
|
|
20240223,093000,346700445,2870,2865,2870,2865,535
|
|
20240223,092900,345167150,2865,2855,2865,2855,1275
|
|
20240223,092800,341520610,2860,2855,2860,2855,1129
|
|
20240223,092700,338297275,2850,2855,2855,2850,1467
|
|
20240223,092600,334111495,2855,2850,2855,2845,3652
|
|
20240223,092500,323702140,2855,2860,2860,2855,270
|
|
20240223,092400,322931240,2860,2865,2865,2860,38
|
|
20240223,092300,322822510,2865,2850,2865,2850,501
|
|
20240223,092200,321389800,2845,2850,2850,2845,626
|
|
20240223,092100,319608700,2845,2860,2860,2845,15035
|
|
20240223,092000,276760095,2860,2860,2860,2860,1065
|
|
20240223,091900,273714195,2860,2850,2860,2850,4988
|
|
20240223,091800,259473805,2850,2850,2855,2850,563
|
|
20240223,091700,257869055,2850,2850,2855,2850,1813
|
|
20240223,091600,252701955,2845,2850,2850,2845,300
|
|
20240223,091500,251847695,2850,2855,2855,2845,617
|
|
20240223,091400,250088965,2855,2845,2855,2845,3716
|
|
20240223,091300,239507410,2845,2845,2855,2840,6261
|
|
20240223,091200,221699505,2840,2850,2850,2840,10074
|
|
20240223,091100,193076455,2850,2850,2850,2845,742
|
|
20240223,091000,190965125,2850,2845,2850,2845,8396
|
|
20240223,090900,167077500,2845,2850,2850,2845,19379
|
|
20240223,090800,111942825,2845,2845,2850,2845,15193
|
|
20240223,090700,68674620,2845,2850,2850,2845,5005
|
|
20240223,090600,54429145,2850,2850,2850,2845,2124
|
|
20240223,090500,48383255,2850,2860,2860,2840,6272
|
|
20240223,090400,30536110,2850,2855,2870,2850,4229
|
|
20240223,090300,18477195,2850,2850,2865,2850,805
|
|
20240223,090200,16182480,2850,2855,2860,2850,1128
|
|
20240223,090100,12963585,2855,2860,2860,2855,270
|
|
20240223,090000,12191390,2860,2875,2875,2850,4250
|