614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,191100,3614174455,4160,4160,4160,4160,14727
|
|
20240221,191000,3614174455,4160,4160,4160,4160,0
|
|
20240221,190900,3614174455,4160,4160,4160,4160,0
|
|
20240221,190800,3614174455,4160,4160,4160,4160,0
|
|
20240221,190700,3614174455,4160,4160,4160,4160,0
|
|
20240221,190600,3614174455,4160,4160,4160,4160,0
|
|
20240221,190500,3614174455,4160,4160,4160,4160,0
|
|
20240221,190400,3614174455,4160,4160,4160,4160,0
|
|
20240221,190300,3614174455,4160,4160,4160,4160,0
|
|
20240221,190200,3614174455,4160,4160,4160,4160,0
|
|
20240221,190100,3614174455,4160,4160,4160,4160,0
|
|
20240221,190000,3614174455,4160,4160,4160,4160,0
|
|
20240221,185900,3614174455,4160,4160,4160,4160,0
|
|
20240221,185800,3614174455,4160,4160,4160,4160,0
|
|
20240221,185700,3614174455,4160,4160,4160,4160,0
|
|
20240221,185600,3614174455,4160,4160,4160,4160,0
|
|
20240221,185500,3614174455,4160,4160,4160,4160,0
|
|
20240221,185400,3614174455,4160,4160,4160,4160,0
|
|
20240221,185300,3614174455,4160,4160,4160,4160,0
|
|
20240221,185200,3614174455,4160,4160,4160,4160,0
|
|
20240221,185100,3614174455,4160,4160,4160,4160,0
|
|
20240221,185000,3614174455,4160,4160,4160,4160,0
|
|
20240221,184900,3614174455,4160,4160,4160,4160,0
|
|
20240221,184800,3614174455,4160,4160,4160,4160,0
|
|
20240221,184700,3614174455,4160,4160,4160,4160,0
|
|
20240221,184600,3614174455,4160,4160,4160,4160,0
|
|
20240221,184500,3614174455,4160,4160,4160,4160,0
|
|
20240221,184400,3614174455,4160,4160,4160,4160,0
|
|
20240221,184300,3614174455,4160,4160,4160,4160,0
|
|
20240221,184200,3614174455,4160,4160,4160,4160,0
|
|
20240221,184100,3614174455,4160,4160,4160,4160,14727
|
|
20240221,184000,3614174455,4160,4160,4160,4160,0
|
|
20240221,183900,3614174455,4160,4160,4160,4160,0
|
|
20240221,183800,3614174455,4160,4160,4160,4160,0
|
|
20240221,183700,3614174455,4160,4160,4160,4160,0
|
|
20240221,183600,3614174455,4160,4160,4160,4160,0
|
|
20240221,183500,3614174455,4160,4160,4160,4160,0
|
|
20240221,183400,3614174455,4160,4160,4160,4160,0
|
|
20240221,183300,3614174455,4160,4160,4160,4160,0
|
|
20240221,183200,3614174455,4160,4160,4160,4160,0
|
|
20240221,183100,3614174455,4160,4160,4160,4160,0
|
|
20240221,183000,3614174455,4160,4160,4160,4160,0
|
|
20240221,182900,3614174455,4160,4160,4160,4160,0
|
|
20240221,182800,3614174455,4160,4160,4160,4160,0
|
|
20240221,182700,3614174455,4160,4160,4160,4160,0
|
|
20240221,182600,3614174455,4160,4160,4160,4160,0
|
|
20240221,182500,3614174455,4160,4160,4160,4160,0
|
|
20240221,182400,3614174455,4160,4160,4160,4160,0
|
|
20240221,182300,3614174455,4160,4160,4160,4160,0
|
|
20240221,182200,3614174455,4160,4160,4160,4160,0
|
|
20240221,182100,3614174455,4160,4160,4160,4160,0
|
|
20240221,182000,3614174455,4160,4160,4160,4160,0
|
|
20240221,181900,3614174455,4160,4160,4160,4160,0
|
|
20240221,181800,3614174455,4160,4160,4160,4160,0
|
|
20240221,181700,3614174455,4160,4160,4160,4160,0
|
|
20240221,181600,3614174455,4160,4160,4160,4160,0
|
|
20240221,181500,3614174455,4160,4160,4160,4160,0
|
|
20240221,181400,3614174455,4160,4160,4160,4160,0
|
|
20240221,181300,3614174455,4160,4160,4160,4160,0
|
|
20240221,181200,3614174455,4160,4160,4160,4160,0
|
|
20240221,181100,3614174455,4160,4160,4160,4160,14727
|
|
20240221,181000,3614174455,4160,4160,4160,4160,0
|
|
20240221,180900,3614174455,4160,4160,4160,4160,0
|
|
20240221,180800,3614174455,4160,4160,4160,4160,0
|
|
20240221,180700,3614174455,4160,4160,4160,4160,0
|
|
20240221,180600,3614174455,4160,4160,4160,4160,0
|
|
20240221,180500,3614174455,4160,4160,4160,4160,0
|
|
20240221,180400,3614174455,4160,4160,4160,4160,0
|
|
20240221,180300,3614174455,4160,4160,4160,4160,0
|
|
20240221,180200,3614174455,4160,4160,4160,4160,0
|
|
20240221,180100,3614174455,4160,4160,4160,4160,0
|
|
20240221,180000,3614174455,4160,4160,4160,4160,0
|
|
20240221,175900,3614174455,4160,4160,4160,4160,0
|
|
20240221,175800,3614174455,4160,4160,4160,4160,0
|
|
20240221,175700,3614174455,4160,4160,4160,4160,0
|
|
20240221,175600,3614174455,4160,4160,4160,4160,0
|
|
20240221,175500,3614174455,4160,4160,4160,4160,0
|
|
20240221,175400,3614174455,4160,4160,4160,4160,0
|
|
20240221,175300,3614174455,4160,4160,4160,4160,0
|
|
20240221,175200,3614174455,4160,4160,4160,4160,0
|
|
20240221,175100,3614174455,4160,4160,4160,4160,0
|
|
20240221,175000,3614174455,4160,4160,4160,4160,0
|
|
20240221,174900,3614174455,4160,4160,4160,4160,0
|
|
20240221,174800,3614174455,4160,4160,4160,4160,0
|
|
20240221,174700,3614174455,4160,4160,4160,4160,0
|
|
20240221,174600,3614174455,4160,4160,4160,4160,0
|
|
20240221,174500,3614174455,4160,4160,4160,4160,0
|
|
20240221,174400,3614174455,4160,4160,4160,4160,0
|
|
20240221,174300,3614174455,4160,4160,4160,4160,0
|
|
20240221,174200,3614174455,4160,4160,4160,4160,0
|
|
20240221,174100,3614174455,4160,4160,4160,4160,14727
|
|
20240221,174000,3614174455,4160,4160,4160,4160,0
|
|
20240221,173900,3614174455,4160,4160,4160,4160,0
|
|
20240221,173800,3614174455,4160,4160,4160,4160,0
|
|
20240221,173700,3614174455,4160,4160,4160,4160,0
|
|
20240221,173600,3614174455,4160,4160,4160,4160,0
|
|
20240221,173500,3614174455,4160,4160,4160,4160,0
|
|
20240221,173400,3614174455,4160,4160,4160,4160,0
|
|
20240221,173300,3614174455,4160,4160,4160,4160,0
|
|
20240221,173200,3614174455,4160,4160,4160,4160,0
|
|
20240221,173100,3614174455,4160,4160,4160,4160,0
|
|
20240221,173000,3614174455,4160,4160,4160,4160,0
|
|
20240221,172900,3614174455,4160,4160,4160,4160,0
|
|
20240221,172800,3614174455,4160,4160,4160,4160,0
|
|
20240221,172700,3614174455,4160,4160,4160,4160,0
|
|
20240221,172600,3614174455,4160,4160,4160,4160,0
|
|
20240221,172500,3614174455,4160,4160,4160,4160,0
|
|
20240221,172400,3614174455,4160,4160,4160,4160,0
|
|
20240221,172300,3614174455,4160,4160,4160,4160,0
|
|
20240221,172200,3614174455,4160,4160,4160,4160,0
|
|
20240221,172100,3614174455,4160,4160,4160,4160,0
|
|
20240221,172000,3614174455,4160,4160,4160,4160,0
|
|
20240221,171900,3614174455,4160,4160,4160,4160,0
|
|
20240221,171800,3614174455,4160,4160,4160,4160,0
|
|
20240221,171700,3614174455,4160,4160,4160,4160,0
|
|
20240221,171600,3614174455,4160,4160,4160,4160,0
|
|
20240221,171500,3614174455,4160,4160,4160,4160,0
|
|
20240221,171400,3614174455,4160,4160,4160,4160,0
|
|
20240221,171300,3614174455,4160,4160,4160,4160,0
|
|
20240221,171200,3614174455,4160,4160,4160,4160,0
|
|
20240221,171100,3614174455,4160,4160,4160,4160,14727
|
|
20240221,171000,3614174455,4160,4160,4160,4160,0
|
|
20240221,170900,3614174455,4160,4160,4160,4160,0
|
|
20240221,170800,3614174455,4160,4160,4160,4160,0
|
|
20240221,170700,3614174455,4160,4160,4160,4160,0
|
|
20240221,170600,3614174455,4160,4160,4160,4160,0
|
|
20240221,170500,3614174455,4160,4160,4160,4160,0
|
|
20240221,170400,3614174455,4160,4160,4160,4160,0
|
|
20240221,170300,3614174455,4160,4160,4160,4160,0
|
|
20240221,170200,3614174455,4160,4160,4160,4160,0
|
|
20240221,170100,3614174455,4160,4160,4160,4160,0
|
|
20240221,170000,3614174455,4160,4160,4160,4160,0
|
|
20240221,165900,3614174455,4160,4160,4160,4160,0
|
|
20240221,165800,3614174455,4160,4160,4160,4160,0
|
|
20240221,165700,3614174455,4160,4160,4160,4160,0
|
|
20240221,165600,3614174455,4160,4160,4160,4160,0
|
|
20240221,165500,3614174455,4160,4160,4160,4160,0
|
|
20240221,165400,3614174455,4160,4160,4160,4160,0
|
|
20240221,165300,3614174455,4160,4160,4160,4160,0
|
|
20240221,165200,3614174455,4160,4160,4160,4160,0
|
|
20240221,165100,3614174455,4160,4160,4160,4160,0
|
|
20240221,165000,3614174455,4160,4160,4160,4160,0
|
|
20240221,164900,3614174455,4160,4160,4160,4160,0
|
|
20240221,164800,3614174455,4160,4160,4160,4160,0
|
|
20240221,164700,3614174455,4160,4160,4160,4160,0
|
|
20240221,164600,3614174455,4160,4160,4160,4160,0
|
|
20240221,164500,3614174455,4160,4160,4160,4160,0
|
|
20240221,164400,3614174455,4160,4160,4160,4160,0
|
|
20240221,164300,3614174455,4160,4160,4160,4160,0
|
|
20240221,164200,3614174455,4160,4160,4160,4160,0
|
|
20240221,164100,3614174455,4160,4160,4160,4160,14727
|
|
20240221,164000,3614174455,4160,4160,4160,4160,0
|
|
20240221,163900,3614174455,4160,4160,4160,4160,0
|
|
20240221,163800,3614174455,4160,4160,4160,4160,0
|
|
20240221,163700,3614174455,4160,4160,4160,4160,0
|
|
20240221,163600,3614174455,4160,4160,4160,4160,0
|
|
20240221,163500,3614174455,4160,4160,4160,4160,0
|
|
20240221,163400,3614174455,4160,4160,4160,4160,0
|
|
20240221,163300,3614174455,4160,4160,4160,4160,0
|
|
20240221,163200,3614174455,4160,4160,4160,4160,0
|
|
20240221,163100,3614174455,4160,4160,4160,4160,0
|
|
20240221,163000,3614174455,4160,4160,4160,4160,0
|
|
20240221,162900,3614174455,4160,4160,4160,4160,0
|
|
20240221,162800,3614174455,4160,4160,4160,4160,0
|
|
20240221,162700,3614174455,4160,4160,4160,4160,0
|
|
20240221,162600,3614174455,4160,4160,4160,4160,0
|
|
20240221,162500,3614174455,4160,4160,4160,4160,0
|
|
20240221,162400,3614174455,4160,4160,4160,4160,0
|
|
20240221,162300,3614174455,4160,4160,4160,4160,0
|
|
20240221,162200,3614174455,4160,4160,4160,4160,0
|
|
20240221,162100,3614174455,4160,4160,4160,4160,0
|
|
20240221,162000,3614174455,4160,4160,4160,4160,0
|
|
20240221,161900,3614174455,4160,4160,4160,4160,0
|
|
20240221,161800,3614174455,4160,4160,4160,4160,0
|
|
20240221,161700,3614174455,4160,4160,4160,4160,0
|
|
20240221,161600,3614174455,4160,4160,4160,4160,0
|
|
20240221,161500,3614174455,4160,4160,4160,4160,0
|
|
20240221,161400,3614174455,4160,4160,4160,4160,0
|
|
20240221,161300,3614174455,4160,4160,4160,4160,0
|
|
20240221,161200,3614174455,4160,4160,4160,4160,0
|
|
20240221,161100,3614174455,4160,4160,4160,4160,14727
|
|
20240221,161000,3614174455,4160,4160,4160,4160,0
|
|
20240221,160900,3614174455,4160,4160,4160,4160,0
|
|
20240221,160800,3614174455,4160,4160,4160,4160,0
|
|
20240221,160700,3614174455,4160,4160,4160,4160,0
|
|
20240221,160600,3614174455,4160,4160,4160,4160,0
|
|
20240221,160500,3614174455,4160,4160,4160,4160,0
|
|
20240221,160400,3614174455,4160,4160,4160,4160,0
|
|
20240221,160300,3614174455,4160,4160,4160,4160,0
|
|
20240221,160200,3614174455,4160,4160,4160,4160,0
|
|
20240221,160100,3614174455,4160,4160,4160,4160,0
|
|
20240221,160000,3614174455,4160,4160,4160,4160,0
|
|
20240221,155900,3614174455,4160,4160,4160,4160,0
|
|
20240221,155800,3614174455,4160,4160,4160,4160,0
|
|
20240221,155700,3614174455,4160,4160,4160,4160,0
|
|
20240221,155600,3614174455,4160,4160,4160,4160,0
|
|
20240221,155500,3614174455,4160,4160,4160,4160,0
|
|
20240221,155400,3614174455,4160,4160,4160,4160,0
|
|
20240221,155300,3614174455,4160,4160,4160,4160,0
|
|
20240221,155200,3614174455,4160,4160,4160,4160,0
|
|
20240221,155100,3614174455,4160,4160,4160,4160,0
|
|
20240221,155000,3614174455,4160,4160,4160,4160,0
|
|
20240221,154900,3614174455,4160,4160,4160,4160,0
|
|
20240221,154800,3614174455,4160,4160,4160,4160,0
|
|
20240221,154700,3614174455,4160,4160,4160,4160,0
|
|
20240221,154600,3614174455,4160,4160,4160,4160,0
|
|
20240221,154500,3614174455,4160,4160,4160,4160,0
|
|
20240221,154400,3614174455,4160,4160,4160,4160,0
|
|
20240221,154300,3614174455,4160,4160,4160,4160,0
|
|
20240221,154200,3614174455,4160,4160,4160,4160,0
|
|
20240221,154100,3614174455,4160,4160,4160,4160,14727
|
|
20240221,154000,3614174455,4160,4160,4160,4160,0
|
|
20240221,153900,3614174455,4160,4160,4160,4160,0
|
|
20240221,153800,3614174455,4160,4160,4160,4160,0
|
|
20240221,153700,3614174455,4160,4160,4160,4160,0
|
|
20240221,153600,3614174455,4160,4160,4160,4160,0
|
|
20240221,153500,3614174455,4160,4160,4160,4160,0
|
|
20240221,153400,3614174455,4160,4160,4160,4160,0
|
|
20240221,153300,3614174455,4160,4160,4160,4160,0
|
|
20240221,153200,3614174455,4160,4160,4160,4160,0
|
|
20240221,153100,3614174455,4160,4160,4160,4160,0
|
|
20240221,153000,3614174455,4160,4160,4160,4160,14727
|
|
20240221,152900,3552910135,4170,4170,4170,4170,0
|
|
20240221,152800,3552910135,4170,4170,4170,4170,0
|
|
20240221,152700,3552910135,4170,4170,4170,4170,0
|
|
20240221,152600,3552910135,4170,4170,4170,4170,0
|
|
20240221,152500,3552910135,4170,4170,4170,4170,0
|
|
20240221,152400,3552910135,4170,4170,4170,4170,0
|
|
20240221,152300,3552910135,4170,4170,4170,4170,0
|
|
20240221,152200,3552910135,4170,4170,4170,4170,0
|
|
20240221,152100,3552910135,4170,4170,4170,4170,0
|
|
20240221,152000,3552910135,4170,4170,4170,4170,0
|
|
20240221,151900,3552910135,4170,4165,4170,4160,5326
|
|
20240221,151800,3530730750,4170,4160,4175,4160,4508
|
|
20240221,151700,3511957530,4165,4165,4165,4160,486
|
|
20240221,151600,3509933835,4165,4165,4165,4160,131
|
|
20240221,151500,3509388265,4160,4160,4160,4155,482
|
|
20240221,151400,3507383205,4160,4155,4160,4155,324
|
|
20240221,151300,3506036865,4160,4160,4160,4155,523
|
|
20240221,151200,3503861340,4160,4160,4160,4160,1657
|
|
20240221,151100,3496968220,4165,4165,4165,4160,868
|
|
20240221,151000,3493353400,4160,4155,4160,4150,537
|
|
20240221,150900,3491119640,4150,4155,4160,4150,1643
|
|
20240221,150800,3484299170,4150,4155,4155,4150,2212
|
|
20240221,150700,3475113310,4140,4160,4160,4140,9550
|
|
20240221,150600,3435493745,4160,4155,4160,4150,347
|
|
20240221,150500,3434051840,4155,4155,4155,4150,1881
|
|
20240221,150400,3426238315,4160,4155,4160,4155,545
|
|
20240221,150300,3423973815,4155,4160,4160,4155,1762
|
|
20240221,150200,3416644345,4160,4160,4160,4155,641
|
|
20240221,150100,3413980000,4160,4155,4160,4150,3978
|
|
20240221,150000,3397469060,4155,4150,4155,4150,430
|
|
20240221,145900,3395682810,4155,4145,4155,4145,1306
|
|
20240221,145800,3390257150,4150,4140,4150,4140,5420
|
|
20240221,145700,3367794185,4145,4145,4145,4135,1988
|
|
20240221,145600,3359568115,4140,4145,4145,4140,5471
|
|
20240221,145500,3336913175,4145,4145,4145,4145,4900
|
|
20240221,145400,3316602675,4140,4150,4150,4140,14799
|
|
20240221,145300,3255325890,4150,4150,4150,4145,855
|
|
20240221,145200,3251781215,4150,4150,4155,4145,2763
|
|
20240221,145100,3240322305,4150,4150,4155,4150,6865
|
|
20240221,145000,3211831225,4155,4160,4160,4150,29454
|
|
20240221,144900,3089325215,4160,4165,4165,4160,2370
|
|
20240221,144800,3079466005,4165,4165,4165,4160,7006
|
|
20240221,144700,3050286685,4165,4170,4170,4165,6620
|
|
20240221,144600,3022712050,4165,4165,4170,4165,2467
|
|
20240221,144500,3012435170,4170,4165,4170,4165,1556
|
|
20240221,144400,3005952730,4170,4165,4170,4165,687
|
|
20240221,144300,3003090105,4165,4170,4170,4165,2804
|
|
20240221,144200,2991398040,4175,4180,4180,4170,3517
|
|
20240221,144100,2976722745,4175,4175,4180,4175,190
|
|
20240221,144000,2975929490,4175,4170,4175,4170,717
|
|
20240221,143900,2972936025,4170,4175,4175,4170,189
|
|
20240221,143800,2972147825,4170,4175,4175,4170,1647
|
|
20240221,143700,2965275755,4175,4175,4180,4175,161
|
|
20240221,143600,2964603575,4170,4170,4170,4170,30
|
|
20240221,143500,2964478475,4175,4180,4180,4175,1202
|
|
20240221,143400,2959460100,4180,4175,4180,4170,3189
|
|
20240221,143300,2946156020,4180,4175,4180,4170,3710
|
|
20240221,143200,2930678165,4175,4175,4175,4175,836
|
|
20240221,143100,2927187865,4185,4175,4185,4175,127
|
|
20240221,143000,2926657610,4175,4180,4185,4175,3342
|
|
20240221,142900,2912672580,4185,4175,4185,4170,66
|
|
20240221,142800,2912396890,4175,4170,4175,4170,102
|
|
20240221,142700,2911971545,4180,4175,4180,4170,2480
|
|
20240221,142600,2901627485,4175,4170,4175,4170,1387
|
|
20240221,142500,2895840535,4175,4180,4180,4170,9645
|
|
20240221,142400,2855559510,4185,4185,4185,4180,1212
|
|
20240221,142300,2850489225,4185,4185,4190,4185,1611
|
|
20240221,142200,2843747180,4185,4180,4185,4180,2169
|
|
20240221,142100,2834670165,4185,4180,4185,4180,330
|
|
20240221,142000,2833290690,4180,4180,4180,4175,2651
|
|
20240221,141900,2822209515,4180,4180,4180,4175,289
|
|
20240221,141800,2821001565,4180,4180,4180,4180,1044
|
|
20240221,141700,2816637645,4180,4180,4180,4180,1591
|
|
20240221,141600,2809987265,4185,4180,4185,4180,374
|
|
20240221,141500,2808423545,4185,4190,4190,4185,67
|
|
20240221,141400,2808143100,4190,4185,4190,4180,1137
|
|
20240221,141300,2803387250,4180,4185,4185,4180,4045
|
|
20240221,141200,2786460925,4185,4185,4190,4185,552
|
|
20240221,141100,2784148180,4180,4180,4180,4180,2336
|
|
20240221,141000,2774383700,4180,4180,4180,4180,26
|
|
20240221,140900,2774275020,4175,4180,4180,4175,966
|
|
20240221,140800,2770241965,4180,4180,4180,4180,100
|
|
20240221,140700,2769823965,4180,4175,4180,4175,362
|
|
20240221,140600,2768310820,4180,4180,4180,4180,104
|
|
20240221,140500,2767876100,4180,4175,4180,4175,153
|
|
20240221,140400,2767237310,4175,4175,4180,4175,2170
|
|
20240221,140300,2758176700,4180,4180,4180,4180,48
|
|
20240221,140200,2757976060,4175,4185,4185,4175,4737
|
|
20240221,140100,2738198955,4175,4185,4185,4175,400
|
|
20240221,140000,2736526980,4180,4175,4180,4170,4944
|
|
20240221,135900,2715886755,4175,4190,4190,4170,2680
|
|
20240221,135800,2704702740,4175,4190,4190,4175,7311
|
|
20240221,135700,2674149810,4190,4185,4190,4185,50
|
|
20240221,135600,2673940490,4185,4185,4190,4185,2030
|
|
20240221,135500,2665439935,4185,4190,4190,4185,5046
|
|
20240221,135400,2644322220,4190,4190,4190,4185,3344
|
|
20240221,135300,2630323665,4190,4200,4200,4190,578
|
|
20240221,135200,2627900845,4200,4200,4200,4200,5
|
|
20240221,135100,2627879845,4200,4200,4200,4200,5
|
|
20240221,135000,2627858845,4190,4190,4190,4190,559
|
|
20240221,134900,2625516635,4190,4190,4190,4190,20
|
|
20240221,134800,2625432835,4200,4200,4200,4200,11
|
|
20240221,134700,2625386635,4200,4185,4200,4185,905
|
|
20240221,134600,2621594700,4195,4190,4195,4185,921
|
|
20240221,134500,2617735835,4185,4190,4190,4185,2523
|
|
20240221,134400,2607175275,4190,4200,4200,4190,687
|
|
20240221,134300,2604296735,4195,4195,4195,4195,756
|
|
20240221,134200,2601125315,4195,4195,4200,4195,289
|
|
20240221,134100,2599912445,4200,4195,4200,4195,2
|
|
20240221,134000,2599904050,4190,4195,4195,4190,142
|
|
20240221,133900,2599309055,4200,4195,4200,4195,3
|
|
20240221,133800,2599296465,4195,4195,4195,4195,328
|
|
20240221,133700,2597920505,4190,4185,4195,4185,578
|
|
20240221,133600,2595498265,4190,4190,4190,4185,265
|
|
20240221,133500,2594388000,4190,4185,4190,4180,2548
|
|
20240221,133400,2583728325,4185,4195,4195,4185,774
|
|
20240221,133300,2580488955,4190,4195,4195,4185,26
|
|
20240221,133200,2580379995,4185,4185,4200,4180,5709
|
|
20240221,133100,2556494360,4185,4190,4190,4185,15651
|
|
20240221,133000,2490987560,4190,4200,4200,4190,663
|
|
20240221,132900,2488209550,4205,4190,4205,4190,282
|
|
20240221,132800,2487026940,4200,4200,4200,4200,0
|
|
20240221,132700,2487026940,4200,4190,4200,4190,545
|
|
20240221,132600,2484738395,4195,4195,4200,4195,1234
|
|
20240221,132500,2479561445,4195,4195,4195,4195,41
|
|
20240221,132400,2479389450,4200,4200,4200,4195,10
|
|
20240221,132300,2479347475,4195,4195,4195,4195,1
|
|
20240221,132200,2479343280,4200,4195,4200,4195,94
|
|
20240221,132100,2478948900,4200,4200,4205,4195,2268
|
|
20240221,132000,2469423380,4210,4205,4210,4205,39
|
|
20240221,131900,2469259375,4195,4200,4205,4195,315
|
|
20240221,131800,2467937460,4200,4200,4210,4200,307
|
|
20240221,131700,2466646555,4205,4200,4205,4200,733
|
|
20240221,131600,2463566765,4195,4195,4195,4195,1314
|
|
20240221,131500,2458054535,4190,4190,4190,4185,172
|
|
20240221,131400,2457333915,4190,4190,4195,4190,413
|
|
20240221,131300,2455602305,4195,4180,4195,4180,595
|
|
20240221,131200,2453110050,4195,4190,4195,4185,5021
|
|
20240221,131100,2432091915,4185,4190,4195,4185,489
|
|
20240221,131000,2430043270,4190,4195,4195,4185,325
|
|
20240221,130900,2428681230,4195,4180,4195,4180,2917
|
|
20240221,130800,2416460065,4190,4185,4190,4180,1110
|
|
20240221,130700,2411814725,4180,4185,4185,4180,153
|
|
20240221,130600,2411174425,4180,4180,4180,4180,711
|
|
20240221,130500,2408202445,4170,4170,4175,4170,2300
|
|
20240221,130400,2398604115,4170,4170,4170,4170,554
|
|
20240221,130300,2396293935,4170,4170,4170,4170,584
|
|
20240221,130200,2393858655,4170,4170,4170,4170,977
|
|
20240221,130100,2389784565,4170,4170,4175,4170,1239
|
|
20240221,130000,2384615560,4170,4170,4170,4170,249
|
|
20240221,125900,2383577230,4170,4170,4170,4170,2423
|
|
20240221,125800,2373473320,4170,4180,4180,4170,2217
|
|
20240221,125700,2364222025,4180,4175,4180,4175,976
|
|
20240221,125600,2360144950,4175,4175,4175,4175,140
|
|
20240221,125500,2359560450,4180,4170,4180,4170,22
|
|
20240221,125400,2359468690,4170,4170,4170,4170,453
|
|
20240221,125300,2357579680,4180,4175,4180,4175,18
|
|
20240221,125200,2357504465,4170,4175,4175,4170,3667
|
|
20240221,125100,2342210190,4175,4175,4175,4175,119
|
|
20240221,125000,2341713365,4175,4175,4175,4175,22
|
|
20240221,124900,2341621515,4175,4185,4185,4170,343
|
|
20240221,124800,2340189435,4175,4175,4175,4175,3177
|
|
20240221,124700,2326925460,4175,4180,4185,4175,87
|
|
20240221,124600,2326562085,4190,4185,4190,4185,526
|
|
20240221,124500,2324359105,4175,4180,4180,4175,1667
|
|
20240221,124400,2317391295,4180,4185,4185,4180,1528
|
|
20240221,124300,2311002770,4185,4185,4185,4185,1
|
|
20240221,124200,2310998585,4180,4180,4180,4180,459
|
|
20240221,124100,2309079965,4185,4180,4185,4180,99
|
|
20240221,124000,2308666140,4190,4180,4190,4180,14
|
|
20240221,123900,2308607490,4190,4185,4190,4180,2649
|
|
20240221,123800,2297527680,4180,4180,4180,4170,4174
|
|
20240221,123700,2280094500,4180,4180,4180,4180,0
|
|
20240221,123600,2280094500,4180,4180,4185,4180,2357
|
|
20240221,123500,2270238780,4180,4180,4180,4175,1993
|
|
20240221,123400,2261909045,4180,4180,4180,4180,479
|
|
20240221,123300,2259906825,4180,4185,4190,4180,1738
|
|
20240221,123200,2252633940,4190,4190,4190,4190,1060
|
|
20240221,123100,2248192540,4190,4185,4190,4180,1695
|
|
20240221,123000,2241100720,4190,4180,4195,4180,10161
|
|
20240221,122900,2198591395,4180,4180,4180,4175,884
|
|
20240221,122800,2194898745,4170,4175,4175,4170,13111
|
|
20240221,122700,2140217635,4175,4200,4200,4175,39980
|
|
20240221,122600,1972798235,4200,4200,4200,4200,15
|
|
20240221,122500,1972735235,4200,4200,4205,4200,163
|
|
20240221,122400,1972050615,4200,4200,4205,4200,248
|
|
20240221,122300,1971009010,4205,4200,4205,4200,950
|
|
20240221,122200,1967019005,4200,4200,4200,4200,192
|
|
20240221,122100,1966212605,4200,4200,4205,4200,340
|
|
20240221,122000,1964784055,4205,4200,4205,4200,1912
|
|
20240221,121900,1956753100,4205,4200,4205,4200,956
|
|
20240221,121800,1952736390,4200,4200,4200,4200,1806
|
|
20240221,121700,1945151190,4205,4200,4205,4200,905
|
|
20240221,121600,1941349165,4205,4200,4205,4195,215
|
|
20240221,121500,1940446530,4200,4200,4200,4195,1841
|
|
20240221,121400,1932719610,4200,4205,4205,4200,902
|
|
20240221,121300,1928928945,4200,4200,4205,4200,209
|
|
20240221,121200,1928051135,4195,4195,4195,4195,248
|
|
20240221,121100,1927010775,4200,4205,4205,4190,6708
|
|
20240221,121000,1898870900,4205,4210,4210,4205,184
|
|
20240221,120900,1898096430,4210,4210,4215,4210,355
|
|
20240221,120800,1896601380,4210,4210,4210,4205,156
|
|
20240221,120700,1895944685,4205,4210,4215,4205,25
|
|
20240221,120600,1895839390,4215,4210,4215,4210,800
|
|
20240221,120500,1892467640,4210,4200,4210,4200,1658
|
|
20240221,120400,1885490615,4205,4205,4210,4200,5925
|
|
20240221,120300,1860597440,4205,4205,4205,4205,31
|
|
20240221,120200,1860467085,4210,4205,4210,4205,408
|
|
20240221,120100,1858751425,4205,4200,4205,4200,464
|
|
20240221,120000,1856801125,4200,4200,4205,4200,1055
|
|
20240221,115900,1852370120,4200,4195,4200,4195,2739
|
|
20240221,115800,1840874850,4200,4195,4200,4195,396
|
|
20240221,115700,1839212560,4195,4200,4200,4195,163
|
|
20240221,115600,1838528275,4200,4200,4200,4200,38
|
|
20240221,115500,1838368675,4200,4205,4205,4195,5703
|
|
20240221,115400,1814429600,4205,4205,4205,4205,66
|
|
20240221,115300,1814152070,4210,4205,4210,4205,65
|
|
20240221,115200,1813878695,4210,4215,4215,4205,1513
|
|
20240221,115100,1807508980,4225,4225,4225,4225,5
|
|
20240221,115000,1807487855,4225,4230,4230,4225,31
|
|
20240221,114900,1807356730,4235,4230,4235,4220,1198
|
|
20240221,114800,1802285395,4230,4205,4230,4205,2354
|
|
20240221,114700,1792346450,4205,4200,4205,4200,1311
|
|
20240221,114600,1786833805,4200,4200,4200,4200,86
|
|
20240221,114500,1786472605,4200,4200,4200,4200,535
|
|
20240221,114400,1784225605,4200,4200,4200,4195,151
|
|
20240221,114300,1783591440,4200,4205,4205,4195,170
|
|
20240221,114200,1782876970,4205,4205,4205,4195,37
|
|
20240221,114100,1782721715,4200,4200,4200,4195,559
|
|
20240221,114000,1780376600,4200,4200,4205,4195,285
|
|
20240221,113900,1779179810,4200,4200,4200,4195,297
|
|
20240221,113800,1777932830,4210,4200,4210,4195,142
|
|
20240221,113700,1777335890,4205,4200,4205,4195,2413
|
|
20240221,113600,1767206200,4200,4200,4200,4200,186
|
|
20240221,113500,1766425000,4200,4200,4210,4200,1202
|
|
20240221,113400,1761374815,4205,4200,4205,4200,1165
|
|
20240221,113300,1756481345,4205,4205,4210,4200,2145
|
|
20240221,113200,1747471215,4205,4200,4210,4200,631
|
|
20240221,113100,1744816695,4200,4205,4205,4200,1974
|
|
20240221,113000,1736524140,4210,4205,4210,4205,442
|
|
20240221,112900,1734663575,4215,4205,4215,4205,234
|
|
20240221,112800,1733678585,4210,4205,4210,4205,621
|
|
20240221,112700,1731067010,4205,4205,4210,4205,128
|
|
20240221,112600,1730528765,4215,4205,4215,4205,26
|
|
20240221,112500,1730419425,4205,4205,4205,4200,82
|
|
20240221,112400,1730074665,4200,4195,4200,4195,221
|
|
20240221,112300,1729146860,4195,4200,4200,4195,1941
|
|
20240221,112200,1720999910,4200,4200,4200,4200,2881
|
|
20240221,112100,1708899710,4200,4205,4205,4200,4482
|
|
20240221,112000,1690074445,4205,4210,4215,4200,17016
|
|
20240221,111900,1618538000,4215,4215,4215,4210,5209
|
|
20240221,111800,1596591505,4215,4215,4220,4215,1112
|
|
20240221,111700,1591904400,4225,4215,4225,4215,544
|
|
20240221,111600,1589607180,4220,4225,4225,4220,1459
|
|
20240221,111500,1583450085,4225,4225,4225,4220,673
|
|
20240221,111400,1580609935,4225,4220,4225,4220,139
|
|
20240221,111300,1580022745,4225,4225,4225,4225,335
|
|
20240221,111200,1578607370,4220,4220,4220,4220,2
|
|
20240221,111100,1578598930,4220,4220,4220,4220,8
|
|
20240221,111000,1578565170,4220,4220,4220,4215,2340
|
|
20240221,110900,1568701620,4220,4225,4225,4220,2122
|
|
20240221,110800,1559742495,4225,4225,4225,4220,3942
|
|
20240221,110700,1543097305,4230,4230,4230,4230,113
|
|
20240221,110600,1542619315,4225,4225,4225,4225,5
|
|
20240221,110500,1542598190,4225,4230,4230,4225,1040
|
|
20240221,110400,1538201190,4230,4230,4230,4230,170
|
|
20240221,110300,1537482090,4230,4230,4230,4230,573
|
|
20240221,110200,1535058300,4230,4235,4235,4230,3447
|
|
20240221,110100,1520474475,4240,4240,4240,4240,20
|
|
20240221,110000,1520389675,4240,4245,4245,4235,26
|
|
20240221,105900,1520279425,4240,4245,4250,4235,3636
|
|
20240221,105800,1504860695,4250,4250,4250,4245,364
|
|
20240221,105700,1503314995,4250,4245,4250,4245,374
|
|
20240221,105600,1501726850,4245,4240,4250,4240,132
|
|
20240221,105500,1501166600,4245,4250,4250,4240,222
|
|
20240221,105400,1500224240,4245,4250,4250,4245,305
|
|
20240221,105300,1498928490,4250,4250,4250,4250,141
|
|
20240221,105200,1498329240,4240,4245,4250,4240,519
|
|
20240221,105100,1496126140,4245,4245,4245,4240,2742
|
|
20240221,105000,1484486360,4250,4250,4250,4250,436
|
|
20240221,104900,1482633360,4250,4250,4250,4250,250
|
|
20240221,104800,1481570860,4245,4245,4245,4245,0
|
|
20240221,104700,1481570860,4245,4265,4265,4245,8270
|
|
20240221,104600,1446404670,4260,4260,4260,4260,39
|
|
20240221,104500,1446238530,4265,4265,4270,4260,1084
|
|
20240221,104400,1441613135,4275,4275,4275,4275,1
|
|
20240221,104300,1441608860,4265,4275,4275,4265,124
|
|
20240221,104200,1441079950,4275,4270,4275,4265,454
|
|
20240221,104100,1439139675,4275,4270,4275,4270,576
|
|
20240221,104000,1436677505,4275,4275,4275,4275,64
|
|
20240221,103900,1436403905,4275,4270,4280,4270,674
|
|
20240221,103800,1433522555,4270,4265,4270,4265,832
|
|
20240221,103700,1429969925,4260,4260,4265,4260,1528
|
|
20240221,103600,1423454755,4260,4250,4260,4250,2059
|
|
20240221,103500,1414689910,4255,4255,4255,4250,1622
|
|
20240221,103400,1407793990,4255,4255,4255,4255,208
|
|
20240221,103300,1406908950,4265,4265,4265,4265,0
|
|
20240221,103200,1406908950,4265,4265,4265,4265,10
|
|
20240221,103100,1406866300,4255,4255,4260,4250,1860
|
|
20240221,103000,1398947900,4255,4250,4255,4250,66
|
|
20240221,102900,1398667075,4260,4260,4260,4255,218
|
|
20240221,102800,1397738400,4255,4255,4255,4240,6296
|
|
20240221,102700,1370977110,4250,4250,4250,4250,33
|
|
20240221,102600,1370836860,4250,4240,4250,4225,4686
|
|
20240221,102500,1350969305,4240,4250,4250,4240,661
|
|
20240221,102400,1348162755,4255,4255,4255,4255,3090
|
|
20240221,102300,1335014805,4260,4250,4260,4245,2714
|
|
20240221,102200,1323484475,4245,4250,4250,4245,102
|
|
20240221,102100,1323051230,4250,4250,4255,4250,354
|
|
20240221,102000,1321546635,4250,4240,4255,4240,13967
|
|
20240221,101900,1262240585,4240,4225,4240,4225,42
|
|
20240221,101800,1262063105,4225,4240,4240,4225,5360
|
|
20240221,101700,1239364755,4245,4235,4245,4235,233
|
|
20240221,101600,1238376790,4240,4240,4245,4235,223
|
|
20240221,101500,1237431500,4240,4240,4245,4240,2112
|
|
20240221,101400,1228466725,4245,4235,4245,4235,2620
|
|
20240221,101300,1217361310,4230,4235,4235,4225,264
|
|
20240221,101200,1216245575,4235,4240,4240,4220,1829
|
|
20240221,101100,1208519565,4240,4220,4240,4215,6588
|
|
20240221,101000,1180656035,4220,4215,4220,4215,1774
|
|
20240221,100900,1173171120,4215,4220,4225,4215,1296
|
|
20240221,100800,1167704690,4220,4220,4220,4220,851
|
|
20240221,100700,1164113470,4220,4215,4220,4210,331
|
|
20240221,100600,1162719375,4210,4220,4220,4210,1328
|
|
20240221,100500,1157120470,4220,4210,4220,4210,3339
|
|
20240221,100400,1143054090,4220,4215,4220,4210,1194
|
|
20240221,100300,1138025815,4210,4220,4225,4210,320
|
|
20240221,100200,1136677495,4225,4225,4225,4210,59
|
|
20240221,100100,1136428415,4215,4215,4225,4210,1228
|
|
20240221,100000,1131252940,4205,4210,4215,4200,18427
|
|
20240221,095900,1053811360,4215,4225,4225,4215,1012
|
|
20240221,095800,1049545215,4225,4225,4225,4210,1558
|
|
20240221,095700,1042975305,4230,4235,4235,4220,3964
|
|
20240221,095600,1026212260,4240,4240,4240,4240,150
|
|
20240221,095500,1025576260,4240,4235,4255,4220,2241
|
|
20240221,095400,1016072555,4230,4220,4230,4215,3647
|
|
20240221,095300,1000672735,4220,4215,4225,4215,6
|
|
20240221,095200,1000647415,4225,4220,4225,4220,1799
|
|
20240221,095100,993053640,4220,4215,4225,4205,11678
|
|
20240221,095000,943902645,4215,4215,4220,4210,8332
|
|
20240221,094900,908781880,4215,4225,4225,4215,6108
|
|
20240221,094800,883010660,4225,4230,4240,4220,6890
|
|
20240221,094700,853920635,4240,4230,4240,4225,1824
|
|
20240221,094600,846208395,4245,4240,4245,4235,9055
|
|
20240221,094500,807845565,4245,4250,4255,4240,1291
|
|
20240221,094400,802362785,4255,4245,4255,4245,2554
|
|
20240221,094300,791513005,4230,4235,4240,4230,1459
|
|
20240221,094200,785335055,4235,4230,4235,4230,1275
|
|
20240221,094100,779940495,4230,4230,4235,4230,1479
|
|
20240221,094000,773679315,4230,4235,4235,4230,4270
|
|
20240221,093900,755615685,4235,4230,4235,4230,477
|
|
20240221,093800,753597960,4230,4230,4230,4230,35
|
|
20240221,093700,753449910,4235,4230,4235,4225,694
|
|
20240221,093600,750511845,4230,4235,4235,4225,3300
|
|
20240221,093500,736564385,4235,4225,4240,4225,182
|
|
20240221,093400,735793785,4240,4225,4240,4225,2503
|
|
20240221,093300,725218445,4230,4235,4240,4225,3209
|
|
20240221,093200,711633270,4240,4240,4250,4240,1391
|
|
20240221,093100,705731085,4240,4235,4240,4235,550
|
|
20240221,093000,703399815,4235,4230,4240,4230,3013
|
|
20240221,092900,690644655,4235,4235,4240,4230,1857
|
|
20240221,092800,682783500,4240,4225,4240,4225,717
|
|
20240221,092700,679751650,4230,4240,4240,4225,4429
|
|
20240221,092600,661008615,4240,4240,4255,4240,1389
|
|
20240221,092500,655112600,4245,4225,4245,4225,7722
|
|
20240221,092400,622443845,4230,4240,4240,4225,8858
|
|
20240221,092300,584943490,4240,4245,4245,4240,1310
|
|
20240221,092200,579387105,4245,4255,4255,4235,11049
|
|
20240221,092100,532525125,4245,4260,4265,4240,23640
|
|
20240221,092000,432111610,4265,4300,4300,4265,19612
|
|
20240221,091900,348115215,4300,4295,4300,4295,1163
|
|
20240221,091800,343116635,4295,4305,4315,4295,7223
|
|
20240221,091700,312043160,4305,4330,4330,4305,7656
|
|
20240221,091600,279034890,4315,4315,4320,4315,2105
|
|
20240221,091500,269941925,4315,4320,4320,4315,1347
|
|
20240221,091400,264124565,4320,4320,4335,4320,324
|
|
20240221,091300,262721295,4310,4325,4330,4310,5108
|
|
20240221,091200,240686270,4325,4325,4325,4320,244
|
|
20240221,091100,239631140,4335,4335,4335,4330,1694
|
|
20240221,091000,232290605,4330,4330,4330,4320,718
|
|
20240221,090900,229187545,4330,4320,4335,4310,1520
|
|
20240221,090800,222618720,4320,4320,4320,4305,2884
|
|
20240221,090700,210196750,4320,4325,4335,4320,2562
|
|
20240221,090600,199100840,4330,4335,4345,4330,690
|
|
20240221,090500,196107250,4335,4305,4335,4305,3964
|
|
20240221,090400,178979170,4305,4280,4305,4275,4112
|
|
20240221,090300,161345385,4275,4285,4285,4275,13017
|
|
20240221,090200,105646715,4285,4300,4305,4285,9252
|
|
20240221,090100,65915860,4300,4310,4340,4300,4622
|
|
20240221,090000,45995160,4310,4310,4340,4290,10677
|