677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,201400,535543240,3415,3415,3415,3415,3987
|
|
20240222,201300,535543240,3415,3415,3415,3415,0
|
|
20240222,201200,535543240,3415,3415,3415,3415,0
|
|
20240222,201100,535543240,3415,3415,3415,3415,0
|
|
20240222,201000,535543240,3415,3415,3415,3415,0
|
|
20240222,200900,535543240,3415,3415,3415,3415,0
|
|
20240222,200800,535543240,3415,3415,3415,3415,0
|
|
20240222,200700,535543240,3415,3415,3415,3415,0
|
|
20240222,200600,535543240,3415,3415,3415,3415,0
|
|
20240222,200500,535543240,3415,3415,3415,3415,0
|
|
20240222,200400,535543240,3415,3415,3415,3415,0
|
|
20240222,200300,535543240,3415,3415,3415,3415,0
|
|
20240222,200200,535543240,3415,3415,3415,3415,0
|
|
20240222,200100,535543240,3415,3415,3415,3415,0
|
|
20240222,200000,535543240,3415,3415,3415,3415,0
|
|
20240222,195900,535543240,3415,3415,3415,3415,0
|
|
20240222,195800,535543240,3415,3415,3415,3415,0
|
|
20240222,195700,535543240,3415,3415,3415,3415,0
|
|
20240222,195600,535543240,3415,3415,3415,3415,0
|
|
20240222,195500,535543240,3415,3415,3415,3415,0
|
|
20240222,195400,535543240,3415,3415,3415,3415,0
|
|
20240222,195300,535543240,3415,3415,3415,3415,0
|
|
20240222,195200,535543240,3415,3415,3415,3415,0
|
|
20240222,195100,535543240,3415,3415,3415,3415,0
|
|
20240222,195000,535543240,3415,3415,3415,3415,0
|
|
20240222,194900,535543240,3415,3415,3415,3415,0
|
|
20240222,194800,535543240,3415,3415,3415,3415,0
|
|
20240222,194700,535543240,3415,3415,3415,3415,0
|
|
20240222,194600,535543240,3415,3415,3415,3415,0
|
|
20240222,194500,535543240,3415,3415,3415,3415,0
|
|
20240222,194400,535543240,3415,3415,3415,3415,3987
|
|
20240222,194300,535543240,3415,3415,3415,3415,0
|
|
20240222,194200,535543240,3415,3415,3415,3415,0
|
|
20240222,194100,535543240,3415,3415,3415,3415,0
|
|
20240222,194000,535543240,3415,3415,3415,3415,0
|
|
20240222,193900,535543240,3415,3415,3415,3415,0
|
|
20240222,193800,535543240,3415,3415,3415,3415,0
|
|
20240222,193700,535543240,3415,3415,3415,3415,0
|
|
20240222,193600,535543240,3415,3415,3415,3415,0
|
|
20240222,193500,535543240,3415,3415,3415,3415,0
|
|
20240222,193400,535543240,3415,3415,3415,3415,0
|
|
20240222,193300,535543240,3415,3415,3415,3415,0
|
|
20240222,193200,535543240,3415,3415,3415,3415,0
|
|
20240222,193100,535543240,3415,3415,3415,3415,0
|
|
20240222,193000,535543240,3415,3415,3415,3415,0
|
|
20240222,192900,535543240,3415,3415,3415,3415,0
|
|
20240222,192800,535543240,3415,3415,3415,3415,0
|
|
20240222,192700,535543240,3415,3415,3415,3415,0
|
|
20240222,192600,535543240,3415,3415,3415,3415,0
|
|
20240222,192500,535543240,3415,3415,3415,3415,0
|
|
20240222,192400,535543240,3415,3415,3415,3415,0
|
|
20240222,192300,535543240,3415,3415,3415,3415,0
|
|
20240222,192200,535543240,3415,3415,3415,3415,0
|
|
20240222,192100,535543240,3415,3415,3415,3415,0
|
|
20240222,192000,535543240,3415,3415,3415,3415,0
|
|
20240222,191900,535543240,3415,3415,3415,3415,0
|
|
20240222,191800,535543240,3415,3415,3415,3415,0
|
|
20240222,191700,535543240,3415,3415,3415,3415,0
|
|
20240222,191600,535543240,3415,3415,3415,3415,0
|
|
20240222,191500,535543240,3415,3415,3415,3415,0
|
|
20240222,191400,535543240,3415,3415,3415,3415,3987
|
|
20240222,191300,535543240,3415,3415,3415,3415,0
|
|
20240222,191200,535543240,3415,3415,3415,3415,0
|
|
20240222,191100,535543240,3415,3415,3415,3415,0
|
|
20240222,191000,535543240,3415,3415,3415,3415,0
|
|
20240222,190900,535543240,3415,3415,3415,3415,0
|
|
20240222,190800,535543240,3415,3415,3415,3415,0
|
|
20240222,190700,535543240,3415,3415,3415,3415,0
|
|
20240222,190600,535543240,3415,3415,3415,3415,0
|
|
20240222,190500,535543240,3415,3415,3415,3415,0
|
|
20240222,190400,535543240,3415,3415,3415,3415,0
|
|
20240222,190300,535543240,3415,3415,3415,3415,0
|
|
20240222,190200,535543240,3415,3415,3415,3415,0
|
|
20240222,190100,535543240,3415,3415,3415,3415,0
|
|
20240222,190000,535543240,3415,3415,3415,3415,0
|
|
20240222,185900,535543240,3415,3415,3415,3415,0
|
|
20240222,185800,535543240,3415,3415,3415,3415,0
|
|
20240222,185700,535543240,3415,3415,3415,3415,0
|
|
20240222,185600,535543240,3415,3415,3415,3415,0
|
|
20240222,185500,535543240,3415,3415,3415,3415,0
|
|
20240222,185400,535543240,3415,3415,3415,3415,0
|
|
20240222,185300,535543240,3415,3415,3415,3415,0
|
|
20240222,185200,535543240,3415,3415,3415,3415,0
|
|
20240222,185100,535543240,3415,3415,3415,3415,0
|
|
20240222,185000,535543240,3415,3415,3415,3415,0
|
|
20240222,184900,535543240,3415,3415,3415,3415,0
|
|
20240222,184800,535543240,3415,3415,3415,3415,0
|
|
20240222,184700,535543240,3415,3415,3415,3415,0
|
|
20240222,184600,535543240,3415,3415,3415,3415,0
|
|
20240222,184500,535543240,3415,3415,3415,3415,0
|
|
20240222,184400,535543240,3415,3415,3415,3415,3987
|
|
20240222,184300,535543240,3415,3415,3415,3415,0
|
|
20240222,184200,535543240,3415,3415,3415,3415,0
|
|
20240222,184100,535543240,3415,3415,3415,3415,0
|
|
20240222,184000,535543240,3415,3415,3415,3415,0
|
|
20240222,183900,535543240,3415,3415,3415,3415,0
|
|
20240222,183800,535543240,3415,3415,3415,3415,0
|
|
20240222,183700,535543240,3415,3415,3415,3415,0
|
|
20240222,183600,535543240,3415,3415,3415,3415,0
|
|
20240222,183500,535543240,3415,3415,3415,3415,0
|
|
20240222,183400,535543240,3415,3415,3415,3415,0
|
|
20240222,183300,535543240,3415,3415,3415,3415,0
|
|
20240222,183200,535543240,3415,3415,3415,3415,0
|
|
20240222,183100,535543240,3415,3415,3415,3415,0
|
|
20240222,183000,535543240,3415,3415,3415,3415,0
|
|
20240222,182900,535543240,3415,3415,3415,3415,0
|
|
20240222,182800,535543240,3415,3415,3415,3415,0
|
|
20240222,182700,535543240,3415,3415,3415,3415,0
|
|
20240222,182600,535543240,3415,3415,3415,3415,0
|
|
20240222,182500,535543240,3415,3415,3415,3415,0
|
|
20240222,182400,535543240,3415,3415,3415,3415,0
|
|
20240222,182300,535543240,3415,3415,3415,3415,0
|
|
20240222,182200,535543240,3415,3415,3415,3415,0
|
|
20240222,182100,535543240,3415,3415,3415,3415,0
|
|
20240222,182000,535543240,3415,3415,3415,3415,0
|
|
20240222,181900,535543240,3415,3415,3415,3415,0
|
|
20240222,181800,535543240,3415,3415,3415,3415,0
|
|
20240222,181700,535543240,3415,3415,3415,3415,0
|
|
20240222,181600,535543240,3415,3415,3415,3415,0
|
|
20240222,181500,535543240,3415,3415,3415,3415,0
|
|
20240222,181400,535543240,3415,3415,3415,3415,3987
|
|
20240222,181300,535543240,3415,3415,3415,3415,0
|
|
20240222,181200,535543240,3415,3415,3415,3415,0
|
|
20240222,181100,535543240,3415,3415,3415,3415,0
|
|
20240222,181000,535543240,3415,3415,3415,3415,0
|
|
20240222,180900,535543240,3415,3415,3415,3415,0
|
|
20240222,180800,535543240,3415,3415,3415,3415,0
|
|
20240222,180700,535543240,3415,3415,3415,3415,0
|
|
20240222,180600,535543240,3415,3415,3415,3415,0
|
|
20240222,180500,535543240,3415,3415,3415,3415,0
|
|
20240222,180400,535543240,3415,3415,3415,3415,0
|
|
20240222,180300,535543240,3415,3415,3415,3415,0
|
|
20240222,180200,535543240,3415,3415,3415,3415,0
|
|
20240222,180100,535543240,3415,3415,3415,3415,0
|
|
20240222,180000,535543240,3415,3415,3415,3415,0
|
|
20240222,175900,535543240,3415,3415,3415,3415,0
|
|
20240222,175800,535543240,3415,3415,3415,3415,0
|
|
20240222,175700,535543240,3415,3415,3415,3415,0
|
|
20240222,175600,535543240,3415,3415,3415,3415,0
|
|
20240222,175500,535543240,3415,3415,3415,3415,0
|
|
20240222,175400,535543240,3415,3415,3415,3415,0
|
|
20240222,175300,535543240,3415,3415,3415,3415,0
|
|
20240222,175200,535543240,3415,3415,3415,3415,0
|
|
20240222,175100,535543240,3415,3415,3415,3415,0
|
|
20240222,175000,535543240,3415,3415,3415,3415,0
|
|
20240222,174900,535543240,3415,3415,3415,3415,0
|
|
20240222,174800,535543240,3415,3415,3415,3415,0
|
|
20240222,174700,535543240,3415,3415,3415,3415,0
|
|
20240222,174600,535543240,3415,3415,3415,3415,0
|
|
20240222,174500,535543240,3415,3415,3415,3415,0
|
|
20240222,174400,535543240,3415,3415,3415,3415,3987
|
|
20240222,174300,535543240,3415,3415,3415,3415,0
|
|
20240222,174200,535543240,3415,3415,3415,3415,0
|
|
20240222,174100,535543240,3415,3415,3415,3415,0
|
|
20240222,174000,535543240,3415,3415,3415,3415,0
|
|
20240222,173900,535543240,3415,3415,3415,3415,0
|
|
20240222,173800,535543240,3415,3415,3415,3415,0
|
|
20240222,173700,535543240,3415,3415,3415,3415,0
|
|
20240222,173600,535543240,3415,3415,3415,3415,0
|
|
20240222,173500,535543240,3415,3415,3415,3415,0
|
|
20240222,173400,535543240,3415,3415,3415,3415,0
|
|
20240222,173300,535543240,3415,3415,3415,3415,0
|
|
20240222,173200,535543240,3415,3415,3415,3415,0
|
|
20240222,173100,535543240,3415,3415,3415,3415,0
|
|
20240222,173000,535543240,3415,3415,3415,3415,0
|
|
20240222,172900,535543240,3415,3415,3415,3415,0
|
|
20240222,172800,535543240,3415,3415,3415,3415,0
|
|
20240222,172700,535543240,3415,3415,3415,3415,0
|
|
20240222,172600,535543240,3415,3415,3415,3415,0
|
|
20240222,172500,535543240,3415,3415,3415,3415,0
|
|
20240222,172400,535543240,3415,3415,3415,3415,0
|
|
20240222,172300,535543240,3415,3415,3415,3415,0
|
|
20240222,172200,535543240,3415,3415,3415,3415,0
|
|
20240222,172100,535543240,3415,3415,3415,3415,0
|
|
20240222,172000,535543240,3415,3415,3415,3415,0
|
|
20240222,171900,535543240,3415,3415,3415,3415,0
|
|
20240222,171800,535543240,3415,3415,3415,3415,0
|
|
20240222,171700,535543240,3415,3415,3415,3415,0
|
|
20240222,171600,535543240,3415,3415,3415,3415,0
|
|
20240222,171500,535543240,3415,3415,3415,3415,0
|
|
20240222,171400,535543240,3415,3415,3415,3415,3987
|
|
20240222,171300,535543240,3415,3415,3415,3415,0
|
|
20240222,171200,535543240,3415,3415,3415,3415,0
|
|
20240222,171100,535543240,3415,3415,3415,3415,0
|
|
20240222,171000,535543240,3415,3415,3415,3415,0
|
|
20240222,170900,535543240,3415,3415,3415,3415,0
|
|
20240222,170800,535543240,3415,3415,3415,3415,0
|
|
20240222,170700,535543240,3415,3415,3415,3415,0
|
|
20240222,170600,535543240,3415,3415,3415,3415,0
|
|
20240222,170500,535543240,3415,3415,3415,3415,0
|
|
20240222,170400,535543240,3415,3415,3415,3415,0
|
|
20240222,170300,535543240,3415,3415,3415,3415,0
|
|
20240222,170200,535543240,3415,3415,3415,3415,0
|
|
20240222,170100,535543240,3415,3415,3415,3415,0
|
|
20240222,170000,535543240,3415,3415,3415,3415,0
|
|
20240222,165900,535543240,3415,3415,3415,3415,0
|
|
20240222,165800,535543240,3415,3415,3415,3415,0
|
|
20240222,165700,535543240,3415,3415,3415,3415,0
|
|
20240222,165600,535543240,3415,3415,3415,3415,0
|
|
20240222,165500,535543240,3415,3415,3415,3415,0
|
|
20240222,165400,535543240,3415,3415,3415,3415,0
|
|
20240222,165300,535543240,3415,3415,3415,3415,0
|
|
20240222,165200,535543240,3415,3415,3415,3415,0
|
|
20240222,165100,535543240,3415,3415,3415,3415,0
|
|
20240222,165000,535543240,3415,3415,3415,3415,0
|
|
20240222,164900,535543240,3415,3415,3415,3415,0
|
|
20240222,164800,535543240,3415,3415,3415,3415,0
|
|
20240222,164700,535543240,3415,3415,3415,3415,0
|
|
20240222,164600,535543240,3415,3415,3415,3415,0
|
|
20240222,164500,535543240,3415,3415,3415,3415,0
|
|
20240222,164400,535543240,3415,3415,3415,3415,3987
|
|
20240222,164300,535543240,3415,3415,3415,3415,0
|
|
20240222,164200,535543240,3415,3415,3415,3415,0
|
|
20240222,164100,535543240,3415,3415,3415,3415,0
|
|
20240222,164000,535543240,3415,3415,3415,3415,0
|
|
20240222,163900,535543240,3415,3415,3415,3415,0
|
|
20240222,163800,535543240,3415,3415,3415,3415,0
|
|
20240222,163700,535543240,3415,3415,3415,3415,0
|
|
20240222,163600,535543240,3415,3415,3415,3415,0
|
|
20240222,163500,535543240,3415,3415,3415,3415,0
|
|
20240222,163400,535543240,3415,3415,3415,3415,0
|
|
20240222,163300,535543240,3415,3415,3415,3415,0
|
|
20240222,163200,535543240,3415,3415,3415,3415,0
|
|
20240222,163100,535543240,3415,3415,3415,3415,0
|
|
20240222,163000,535543240,3415,3415,3415,3415,0
|
|
20240222,162900,535543240,3415,3415,3415,3415,0
|
|
20240222,162800,535543240,3415,3415,3415,3415,0
|
|
20240222,162700,535543240,3415,3415,3415,3415,0
|
|
20240222,162600,535543240,3415,3415,3415,3415,0
|
|
20240222,162500,535543240,3415,3415,3415,3415,0
|
|
20240222,162400,535543240,3415,3415,3415,3415,0
|
|
20240222,162300,535543240,3415,3415,3415,3415,0
|
|
20240222,162200,535543240,3415,3415,3415,3415,0
|
|
20240222,162100,535543240,3415,3415,3415,3415,0
|
|
20240222,162000,535543240,3415,3415,3415,3415,0
|
|
20240222,161900,535543240,3415,3415,3415,3415,0
|
|
20240222,161800,535543240,3415,3415,3415,3415,0
|
|
20240222,161700,535543240,3415,3415,3415,3415,0
|
|
20240222,161600,535543240,3415,3415,3415,3415,0
|
|
20240222,161500,535543240,3415,3415,3415,3415,0
|
|
20240222,161400,535543240,3415,3415,3415,3415,3987
|
|
20240222,161300,535543240,3415,3415,3415,3415,0
|
|
20240222,161200,535543240,3415,3415,3415,3415,0
|
|
20240222,161100,535543240,3415,3415,3415,3415,0
|
|
20240222,161000,535543240,3415,3415,3415,3415,0
|
|
20240222,160900,535543240,3415,3415,3415,3415,0
|
|
20240222,160800,535543240,3415,3415,3415,3415,0
|
|
20240222,160700,535543240,3415,3415,3415,3415,0
|
|
20240222,160600,535543240,3415,3415,3415,3415,0
|
|
20240222,160500,535543240,3415,3415,3415,3415,0
|
|
20240222,160400,535543240,3415,3415,3415,3415,0
|
|
20240222,160300,535543240,3415,3415,3415,3415,0
|
|
20240222,160200,535543240,3415,3415,3415,3415,0
|
|
20240222,160100,535543240,3415,3415,3415,3415,0
|
|
20240222,160000,535543240,3415,3415,3415,3415,0
|
|
20240222,155900,535543240,3415,3415,3415,3415,0
|
|
20240222,155800,535543240,3415,3415,3415,3415,0
|
|
20240222,155700,535543240,3415,3415,3415,3415,0
|
|
20240222,155600,535543240,3415,3415,3415,3415,0
|
|
20240222,155500,535543240,3415,3415,3415,3415,0
|
|
20240222,155400,535543240,3415,3415,3415,3415,0
|
|
20240222,155300,535543240,3415,3415,3415,3415,0
|
|
20240222,155200,535543240,3415,3415,3415,3415,0
|
|
20240222,155100,535543240,3415,3415,3415,3415,0
|
|
20240222,155000,535543240,3415,3415,3415,3415,0
|
|
20240222,154900,535543240,3415,3415,3415,3415,0
|
|
20240222,154800,535543240,3415,3415,3415,3415,0
|
|
20240222,154700,535543240,3415,3415,3415,3415,0
|
|
20240222,154600,535543240,3415,3415,3415,3415,0
|
|
20240222,154500,535543240,3415,3415,3415,3415,0
|
|
20240222,154400,535543240,3415,3415,3415,3415,3987
|
|
20240222,154300,535543240,3415,3415,3415,3415,0
|
|
20240222,154200,535543240,3415,3415,3415,3415,0
|
|
20240222,154100,535543240,3415,3415,3415,3415,0
|
|
20240222,154000,535543240,3415,3415,3415,3415,0
|
|
20240222,153900,535543240,3415,3415,3415,3415,0
|
|
20240222,153800,535543240,3415,3415,3415,3415,0
|
|
20240222,153700,535543240,3415,3415,3415,3415,0
|
|
20240222,153600,535543240,3415,3415,3415,3415,0
|
|
20240222,153500,535543240,3415,3415,3415,3415,0
|
|
20240222,153400,535543240,3415,3415,3415,3415,0
|
|
20240222,153300,535543240,3415,3415,3415,3415,0
|
|
20240222,153200,535543240,3415,3415,3415,3415,0
|
|
20240222,153100,535543240,3415,3415,3415,3415,0
|
|
20240222,153000,535543240,3415,3415,3415,3415,3987
|
|
20240222,152900,521927635,3405,3405,3405,3405,0
|
|
20240222,152800,521927635,3405,3405,3405,3405,0
|
|
20240222,152700,521927635,3405,3405,3405,3405,0
|
|
20240222,152600,521927635,3405,3405,3405,3405,0
|
|
20240222,152500,521927635,3405,3405,3405,3405,0
|
|
20240222,152400,521927635,3405,3405,3405,3405,0
|
|
20240222,152300,521927635,3405,3405,3405,3405,0
|
|
20240222,152200,521927635,3405,3405,3405,3405,0
|
|
20240222,152100,521927635,3405,3405,3405,3405,0
|
|
20240222,152000,521927635,3405,3405,3405,3405,0
|
|
20240222,151900,521927635,3405,3400,3410,3400,507
|
|
20240222,151800,520202215,3405,3405,3410,3400,450
|
|
20240222,151700,518669490,3410,3405,3410,3405,135
|
|
20240222,151600,518209155,3410,3410,3410,3410,274
|
|
20240222,151500,517274815,3410,3405,3410,3405,145
|
|
20240222,151400,516780425,3405,3410,3410,3405,146
|
|
20240222,151300,516282595,3405,3405,3405,3405,9
|
|
20240222,151200,516251950,3405,3405,3405,3405,68
|
|
20240222,151100,516020410,3405,3405,3405,3405,19
|
|
20240222,151000,515955715,3405,3405,3405,3405,7
|
|
20240222,150900,515931880,3405,3405,3410,3405,146
|
|
20240222,150800,515434065,3405,3405,3405,3405,8
|
|
20240222,150700,515406825,3405,3405,3410,3405,193
|
|
20240222,150600,514748945,3410,3405,3410,3405,943
|
|
20240222,150500,511537345,3405,3395,3405,3395,13
|
|
20240222,150400,511493130,3400,3405,3405,3400,68
|
|
20240222,150300,511261605,3405,3395,3405,3395,411
|
|
20240222,150200,509862195,3400,3395,3400,3395,8
|
|
20240222,150100,509835015,3395,3395,3395,3390,705
|
|
20240222,150000,507441565,3390,3390,3395,3390,309
|
|
20240222,145900,506393030,3390,3390,3390,3390,379
|
|
20240222,145800,505108220,3390,3390,3390,3390,184
|
|
20240222,145700,504484460,3390,3390,3390,3390,417
|
|
20240222,145600,503070830,3390,3390,3390,3390,453
|
|
20240222,145500,501535160,3390,3390,3390,3390,355
|
|
20240222,145400,500331710,3390,3390,3390,3390,368
|
|
20240222,145300,499084190,3390,3390,3390,3390,422
|
|
20240222,145200,497653610,3390,3390,3395,3390,456
|
|
20240222,145100,496107270,3390,3390,3390,3390,361
|
|
20240222,145000,494883480,3390,3395,3395,3385,5976
|
|
20240222,144900,474626155,3400,3395,3400,3395,932
|
|
20240222,144800,471459945,3395,3395,3395,3395,458
|
|
20240222,144700,469905035,3395,3395,3395,3395,459
|
|
20240222,144600,468346730,3395,3395,3395,3395,457
|
|
20240222,144500,466795215,3395,3395,3395,3390,421
|
|
20240222,144400,465367115,3395,3390,3395,3390,377
|
|
20240222,144300,464088090,3390,3390,3390,3390,390
|
|
20240222,144200,462765990,3390,3390,3395,3390,461
|
|
20240222,144100,461202700,3390,3395,3395,3390,327
|
|
20240222,144000,460093430,3400,3400,3400,3395,469
|
|
20240222,143900,458501100,3395,3395,3400,3395,293
|
|
20240222,143800,457506355,3395,3395,3395,3395,425
|
|
20240222,143700,456063480,3400,3395,3400,3395,363
|
|
20240222,143600,454831075,3395,3395,3395,3395,417
|
|
20240222,143500,453415360,3395,3400,3400,3395,557
|
|
20240222,143400,451524115,3400,3400,3410,3400,361
|
|
20240222,143300,450296685,3410,3395,3410,3395,437
|
|
20240222,143200,448811225,3400,3415,3415,3395,338
|
|
20240222,143100,447662540,3415,3395,3415,3395,516
|
|
20240222,143000,445909540,3395,3400,3400,3395,609
|
|
20240222,142900,443840630,3395,3395,3395,3395,402
|
|
20240222,142800,442475840,3395,3405,3410,3395,248
|
|
20240222,142700,441633630,3395,3390,3395,3390,542
|
|
20240222,142600,439795550,3390,3390,3395,3390,325
|
|
20240222,142500,438693775,3395,3395,3395,3395,389
|
|
20240222,142400,437373120,3395,3395,3395,3395,617
|
|
20240222,142300,435278405,3395,3395,3395,3395,479
|
|
20240222,142200,433652200,3395,3395,3395,3395,325
|
|
20240222,142100,432548825,3395,3395,3395,3395,356
|
|
20240222,142000,431340205,3395,3395,3395,3395,353
|
|
20240222,141900,430141770,3395,3400,3400,3395,537
|
|
20240222,141800,428318155,3395,3395,3395,3395,302
|
|
20240222,141700,427292865,3395,3400,3400,3395,446
|
|
20240222,141600,425777685,3400,3395,3400,3395,358
|
|
20240222,141500,424561785,3395,3395,3395,3395,420
|
|
20240222,141400,423135885,3395,3400,3400,3395,1748
|
|
20240222,141300,417193580,3400,3400,3400,3400,1019
|
|
20240222,141200,413728980,3400,3400,3400,3400,259
|
|
20240222,141100,412848380,3400,3400,3400,3400,915
|
|
20240222,141000,409737380,3400,3400,3400,3400,354
|
|
20240222,140900,408533780,3400,3405,3405,3400,5525
|
|
20240222,140800,389722050,3405,3405,3405,3405,261
|
|
20240222,140700,388833345,3405,3405,3405,3405,330
|
|
20240222,140600,387709695,3410,3410,3410,3410,368
|
|
20240222,140500,386454815,3410,3410,3410,3410,268
|
|
20240222,140400,385540935,3410,3415,3415,3405,366
|
|
20240222,140300,384292865,3415,3415,3415,3410,65
|
|
20240222,140200,384071200,3415,3410,3415,3410,34
|
|
20240222,140100,383955250,3410,3410,3410,3410,3
|
|
20240222,140000,383945020,3410,3410,3410,3410,165
|
|
20240222,135900,383382370,3410,3410,3410,3410,4
|
|
20240222,135800,383368730,3410,3410,3410,3410,89
|
|
20240222,135700,383065240,3410,3410,3410,3410,99
|
|
20240222,135600,382727650,3410,3410,3410,3410,3
|
|
20240222,135500,382717420,3410,3410,3410,3410,61
|
|
20240222,135400,382509410,3410,3405,3410,3405,193
|
|
20240222,135300,381851915,3410,3410,3410,3410,1139
|
|
20240222,135200,377967925,3410,3410,3410,3410,3
|
|
20240222,135100,377957695,3410,3410,3415,3410,220
|
|
20240222,135000,377207325,3415,3410,3420,3410,763
|
|
20240222,134900,374601145,3415,3415,3415,3415,4
|
|
20240222,134800,374587485,3415,3410,3420,3410,158
|
|
20240222,134700,374047485,3410,3415,3415,3410,99
|
|
20240222,134600,373709880,3415,3415,3415,3415,552
|
|
20240222,134500,371824800,3415,3415,3415,3415,3
|
|
20240222,134400,371814555,3415,3415,3415,3415,428
|
|
20240222,134300,370352935,3415,3420,3420,3415,146
|
|
20240222,134200,369853640,3415,3415,3415,3415,65
|
|
20240222,134100,369631665,3415,3420,3425,3415,487
|
|
20240222,134000,367964955,3420,3415,3420,3415,352
|
|
20240222,133900,366761125,3415,3415,3420,3415,523
|
|
20240222,133800,364972815,3415,3415,3420,3415,447
|
|
20240222,133700,363444560,3415,3420,3420,3415,531
|
|
20240222,133600,361628970,3420,3420,3420,3420,0
|
|
20240222,133500,361628970,3420,3415,3420,3415,415
|
|
20240222,133400,360209980,3415,3420,3420,3415,445
|
|
20240222,133300,358688555,3415,3420,3420,3415,541
|
|
20240222,133200,356838790,3415,3415,3420,3415,281
|
|
20240222,133100,355879165,3410,3425,3425,3410,1438
|
|
20240222,133000,350970335,3425,3420,3425,3420,200
|
|
20240222,132900,350285385,3425,3415,3425,3415,437
|
|
20240222,132800,348789530,3420,3415,3420,3415,446
|
|
20240222,132700,347264690,3420,3420,3420,3420,350
|
|
20240222,132600,346067690,3415,3420,3420,3415,692
|
|
20240222,132500,343702050,3415,3420,3420,3415,440
|
|
20240222,132400,342197700,3415,3415,3415,3415,346
|
|
20240222,132300,341016110,3420,3415,3420,3415,608
|
|
20240222,132200,338937090,3420,3420,3420,3420,350
|
|
20240222,132100,337740090,3415,3420,3420,3415,476
|
|
20240222,132000,336112800,3415,3420,3420,3415,450
|
|
20240222,131900,334574080,3415,3420,3420,3415,612
|
|
20240222,131800,332482350,3415,3415,3420,3415,1593
|
|
20240222,131700,327041105,3420,3415,3420,3415,1833
|
|
20240222,131600,320772390,3415,3415,3415,3415,122
|
|
20240222,131500,320355760,3415,3415,3420,3415,481
|
|
20240222,131400,318711395,3415,3420,3420,3415,416
|
|
20240222,131300,317289005,3415,3420,3420,3410,439
|
|
20240222,131200,315788370,3420,3415,3420,3415,59
|
|
20240222,131100,315586875,3420,3415,3420,3415,446
|
|
20240222,131000,314062035,3420,3415,3420,3415,507
|
|
20240222,130900,312328880,3420,3415,3420,3415,380
|
|
20240222,130800,311029430,3415,3420,3420,3415,504
|
|
20240222,130700,309306520,3420,3420,3420,3420,351
|
|
20240222,130600,308106100,3415,3415,3415,3415,62
|
|
20240222,130500,307894370,3415,3415,3420,3415,460
|
|
20240222,130400,306321720,3415,3415,3420,3415,143
|
|
20240222,130300,305833365,3420,3420,3420,3420,350
|
|
20240222,130200,304636365,3420,3420,3420,3420,350
|
|
20240222,130100,303439365,3415,3415,3415,3415,483
|
|
20240222,130000,301789920,3410,3410,3410,3410,29
|
|
20240222,125900,301691030,3420,3420,3420,3420,350
|
|
20240222,125800,300494030,3410,3415,3415,3410,446
|
|
20240222,125700,298971420,3410,3415,3420,3410,406
|
|
20240222,125600,297583210,3415,3415,3415,3415,441
|
|
20240222,125500,296077195,3410,3420,3420,3410,447
|
|
20240222,125400,294549425,3420,3420,3420,3420,0
|
|
20240222,125300,294549425,3420,3415,3420,3415,609
|
|
20240222,125200,292467940,3410,3410,3415,3410,476
|
|
20240222,125100,290843030,3410,3415,3415,3410,406
|
|
20240222,125000,289456820,3415,3415,3415,3415,482
|
|
20240222,124900,287810790,3415,3415,3415,3410,435
|
|
20240222,124800,286325605,3410,3410,3410,3410,125
|
|
20240222,124700,285899355,3415,3410,3415,3410,406
|
|
20240222,124600,284513145,3415,3415,3415,3415,351
|
|
20240222,124500,283314480,3410,3410,3410,3410,158
|
|
20240222,124400,282775700,3410,3415,3415,3410,380
|
|
20240222,124300,281478145,3415,3415,3415,3415,350
|
|
20240222,124200,280282895,3410,3410,3410,3410,159
|
|
20240222,124100,279740705,3415,3415,3415,3415,350
|
|
20240222,124000,278545455,3410,3410,3410,3410,415
|
|
20240222,123900,277130305,3415,3415,3415,3415,350
|
|
20240222,123800,275935055,3410,3415,3415,3410,507
|
|
20240222,123700,274204435,3410,3410,3410,3410,207
|
|
20240222,123600,273498565,3405,3410,3410,3405,155
|
|
20240222,123500,272970430,3415,3415,3420,3410,1475
|
|
20240222,123400,267931260,3415,3415,3415,3415,211
|
|
20240222,123300,267210695,3420,3415,3420,3415,653
|
|
20240222,123200,264977485,3415,3415,3420,3415,589
|
|
20240222,123100,262964300,3415,3415,3415,3415,350
|
|
20240222,123000,261769050,3410,3410,3410,3410,69
|
|
20240222,122900,261533760,3410,3410,3420,3410,451
|
|
20240222,122800,259992350,3415,3415,3415,3410,556
|
|
20240222,122700,258093950,3420,3410,3420,3410,361
|
|
20240222,122600,256859440,3420,3410,3420,3410,689
|
|
20240222,122500,254506805,3410,3410,3410,3410,118
|
|
20240222,122400,254104425,3410,3410,3410,3410,41
|
|
20240222,122300,253964615,3415,3420,3420,3415,536
|
|
20240222,122200,252133925,3420,3410,3420,3410,467
|
|
20240222,122100,250537955,3410,3410,3420,3410,483
|
|
20240222,122000,248887050,3410,3410,3410,3410,97
|
|
20240222,121900,248556280,3405,3420,3420,3405,453
|
|
20240222,121800,247008520,3415,3415,3415,3415,0
|
|
20240222,121700,247008520,3415,3415,3415,3415,492
|
|
20240222,121600,245328340,3410,3410,3410,3410,350
|
|
20240222,121500,244134840,3410,3415,3420,3410,663
|
|
20240222,121400,241869820,3420,3415,3420,3415,351
|
|
20240222,121300,240671150,3410,3420,3420,3410,363
|
|
20240222,121200,239429700,3410,3410,3410,3410,96
|
|
20240222,121100,239102340,3415,3415,3415,3410,381
|
|
20240222,121000,237801375,3410,3410,3410,3405,186
|
|
20240222,120900,237167615,3410,3415,3415,3410,500
|
|
20240222,120800,235460165,3420,3410,3420,3410,461
|
|
20240222,120700,233884560,3420,3420,3420,3420,350
|
|
20240222,120600,232687560,3405,3405,3405,3405,96
|
|
20240222,120500,232360680,3415,3415,3415,3415,484
|
|
20240222,120400,230707820,3420,3420,3420,3420,350
|
|
20240222,120300,229510820,3420,3415,3420,3415,511
|
|
20240222,120200,227764005,3415,3420,3420,3415,713
|
|
20240222,120100,225327360,3420,3420,3420,3420,350
|
|
20240222,120000,224130360,3415,3420,3420,3415,172
|
|
20240222,115900,223542415,3420,3415,3420,3410,182
|
|
20240222,115800,222921075,3415,3420,3420,3415,592
|
|
20240222,115700,220897360,3420,3420,3420,3420,406
|
|
20240222,115600,219508840,3415,3420,3420,3415,560
|
|
20240222,115500,217594405,3420,3420,3420,3415,436
|
|
20240222,115400,216103435,3415,3420,3420,3415,200
|
|
20240222,115300,215419760,3420,3415,3420,3415,602
|
|
20240222,115200,213361900,3420,3415,3420,3415,605
|
|
20240222,115100,211293090,3420,3415,3420,3415,185
|
|
20240222,115000,210660535,3415,3415,3420,3415,406
|
|
20240222,114900,209274040,3415,3420,3420,3415,406
|
|
20240222,114800,207885800,3415,3415,3415,3415,77
|
|
20240222,114700,207622845,3415,3415,3415,3415,575
|
|
20240222,114600,205659220,3415,3410,3415,3410,521
|
|
20240222,114500,203880810,3415,3415,3415,3415,493
|
|
20240222,114400,202197215,3410,3410,3410,3410,326
|
|
20240222,114300,201085555,3405,3415,3415,3405,579
|
|
20240222,114200,199109670,3410,3410,3415,3410,115
|
|
20240222,114100,198717240,3410,3415,3415,3410,473
|
|
20240222,114000,197102275,3415,3410,3415,3410,391
|
|
20240222,113900,195767105,3410,3415,3415,3410,541
|
|
20240222,113800,193920260,3415,3415,3415,3410,535
|
|
20240222,113700,192093380,3410,3415,3415,3410,474
|
|
20240222,113600,190475005,3415,3410,3415,3410,153
|
|
20240222,113500,189952990,3415,3410,3415,3410,407
|
|
20240222,113400,188563370,3410,3415,3415,3410,438
|
|
20240222,113300,187067750,3415,3410,3415,3410,514
|
|
20240222,113200,185314730,3415,3415,3415,3415,351
|
|
20240222,113100,184116065,3410,3415,3415,3410,601
|
|
20240222,113000,182064620,3410,3405,3410,3405,125
|
|
20240222,112900,181638850,3415,3410,3415,3405,1964
|
|
20240222,112800,174934285,3410,3410,3410,3410,407
|
|
20240222,112700,173546415,3410,3405,3410,3405,406
|
|
20240222,112600,172162235,3405,3410,3410,3405,531
|
|
20240222,112500,170352150,3410,3410,3410,3405,472
|
|
20240222,112400,168742955,3410,3410,3410,3410,56
|
|
20240222,112300,168551995,3410,3405,3410,3405,503
|
|
20240222,112200,166837245,3405,3405,3410,3405,361
|
|
20240222,112100,165607760,3405,3405,3405,3405,407
|
|
20240222,112000,164221925,3405,3410,3410,3400,502
|
|
20240222,111900,162511345,3405,3405,3405,3405,537
|
|
20240222,111800,160682860,3400,3405,3405,3400,117
|
|
20240222,111700,160284775,3405,3405,3405,3405,482
|
|
20240222,111600,158643565,3400,3400,3405,3400,578
|
|
20240222,111500,156676330,3405,3395,3405,3390,3350
|
|
20240222,111400,145310425,3395,3400,3405,3395,1984
|
|
20240222,111300,138571920,3400,3405,3405,3400,508
|
|
20240222,111200,136842660,3405,3400,3405,3400,229
|
|
20240222,111100,136063280,3400,3400,3400,3400,158
|
|
20240222,111000,135526080,3395,3400,3400,3395,1053
|
|
20240222,110900,131949205,3400,3400,3405,3400,289
|
|
20240222,110800,130966320,3400,3395,3400,3395,162
|
|
20240222,110700,130415850,3400,3400,3400,3400,187
|
|
20240222,110600,129780050,3405,3405,3405,3400,181
|
|
20240222,110500,129164085,3400,3400,3400,3400,46
|
|
20240222,110400,129007685,3400,3400,3400,3400,40
|
|
20240222,110300,128871685,3395,3400,3400,3395,124
|
|
20240222,110200,128450425,3400,3400,3400,3400,200
|
|
20240222,110100,127770425,3395,3400,3400,3395,113
|
|
20240222,110000,127386505,3400,3400,3400,3400,117
|
|
20240222,105900,126988705,3395,3405,3405,3395,330
|
|
20240222,105800,125866430,3405,3400,3405,3400,207
|
|
20240222,105700,125161950,3395,3395,3400,3395,237
|
|
20240222,105600,124357055,3400,3400,3400,3400,67
|
|
20240222,105500,124129255,3400,3395,3400,3395,121
|
|
20240222,105400,123718180,3400,3400,3400,3395,59
|
|
20240222,105300,123517585,3395,3395,3400,3395,240
|
|
20240222,105200,122702505,3400,3400,3400,3400,113
|
|
20240222,105100,122318305,3400,3400,3405,3400,114
|
|
20240222,105000,121930425,3400,3400,3400,3400,128
|
|
20240222,104900,121495225,3400,3400,3405,3400,177
|
|
20240222,104800,120893145,3405,3400,3405,3400,104
|
|
20240222,104700,120539190,3400,3400,3400,3400,197
|
|
20240222,104600,119869390,3400,3400,3400,3400,35
|
|
20240222,104500,119750390,3400,3395,3400,3395,86
|
|
20240222,104400,119458140,3400,3395,3400,3395,296
|
|
20240222,104300,118452220,3400,3400,3400,3400,56
|
|
20240222,104200,118261820,3395,3395,3395,3395,1294
|
|
20240222,104100,113868690,3395,3390,3395,3390,185
|
|
20240222,104000,113240760,3395,3395,3395,3395,143
|
|
20240222,103900,112755275,3405,3395,3405,3395,362
|
|
20240222,103800,111525270,3395,3400,3400,3395,81
|
|
20240222,103700,111249995,3395,3395,3395,3390,515
|
|
20240222,103600,109502050,3390,3390,3395,3390,339
|
|
20240222,103500,108352560,3395,3395,3395,3395,59
|
|
20240222,103400,108152255,3395,3390,3395,3390,158
|
|
20240222,103300,107616325,3390,3400,3400,3390,2057
|
|
20240222,103200,100633040,3395,3395,3400,3395,1654
|
|
20240222,103100,95017430,3400,3395,3400,3395,153
|
|
20240222,103000,94497710,3400,3400,3400,3400,584
|
|
20240222,102900,92512110,3405,3400,3405,3400,87
|
|
20240222,102800,92216025,3400,3405,3405,3400,159
|
|
20240222,102700,91675125,3405,3405,3405,3400,164
|
|
20240222,102600,91117240,3400,3400,3400,3400,74
|
|
20240222,102500,90865640,3400,3400,3400,3400,230
|
|
20240222,102400,90083640,3400,3400,3405,3400,325
|
|
20240222,102300,88977690,3400,3395,3400,3395,195
|
|
20240222,102200,88314795,3400,3400,3400,3400,0
|
|
20240222,102100,88314795,3400,3400,3400,3400,117
|
|
20240222,102000,87916995,3400,3400,3400,3400,29
|
|
20240222,101900,87818395,3405,3395,3405,3395,418
|
|
20240222,101800,86397290,3395,3395,3395,3395,0
|
|
20240222,101700,86397290,3395,3395,3395,3395,179
|
|
20240222,101600,85789585,3395,3395,3395,3395,30
|
|
20240222,101500,85687735,3395,3400,3400,3395,3159
|
|
20240222,101400,74950700,3400,3405,3405,3400,399
|
|
20240222,101300,73594085,3405,3405,3405,3405,93
|
|
20240222,101200,73277420,3405,3400,3405,3400,1826
|
|
20240222,101100,67067390,3400,3400,3400,3400,156
|
|
20240222,101000,66536990,3405,3405,3405,3405,0
|
|
20240222,100900,66536990,3405,3400,3405,3400,67
|
|
20240222,100800,66309175,3400,3400,3400,3400,125
|
|
20240222,100700,65884175,3400,3400,3400,3400,60
|
|
20240222,100600,65680175,3405,3405,3405,3405,11
|
|
20240222,100500,65642720,3405,3405,3405,3405,3
|
|
20240222,100400,65632505,3400,3405,3405,3400,164
|
|
20240222,100300,65074895,3405,3405,3405,3405,492
|
|
20240222,100200,63399635,3400,3410,3410,3400,6
|
|
20240222,100100,63379225,3410,3405,3410,3400,449
|
|
20240222,100000,61852385,3400,3405,3405,3400,74
|
|
20240222,095900,61600725,3405,3405,3405,3405,1020
|
|
20240222,095800,58127625,3400,3400,3400,3400,158
|
|
20240222,095700,57590425,3400,3400,3400,3400,0
|
|
20240222,095600,57590425,3400,3400,3400,3400,96
|
|
20240222,095500,57264025,3400,3400,3400,3400,50
|
|
20240222,095400,57094025,3400,3400,3400,3400,153
|
|
20240222,095300,56573825,3405,3405,3405,3405,321
|
|
20240222,095200,55480820,3405,3405,3405,3405,66
|
|
20240222,095100,55256090,3405,3405,3405,3400,2620
|
|
20240222,095000,46346385,3405,3410,3410,3405,12
|
|
20240222,094900,46305515,3410,3410,3410,3410,0
|
|
20240222,094800,46305515,3410,3405,3410,3400,310
|
|
20240222,094700,45250270,3405,3405,3410,3405,232
|
|
20240222,094600,44460035,3405,3405,3405,3405,0
|
|
20240222,094500,44460035,3405,3405,3405,3405,173
|
|
20240222,094400,43870970,3405,3405,3405,3405,104
|
|
20240222,094300,43516850,3405,3405,3405,3405,74
|
|
20240222,094200,43264880,3405,3405,3405,3405,15
|
|
20240222,094100,43213805,3400,3410,3410,3400,106
|
|
20240222,094000,42853305,3400,3400,3400,3400,0
|
|
20240222,093900,42853305,3400,3405,3405,3400,217
|
|
20240222,093800,42114680,3405,3405,3405,3405,96
|
|
20240222,093700,41787800,3405,3410,3410,3405,162
|
|
20240222,093600,41235690,3410,3410,3410,3410,101
|
|
20240222,093500,40891280,3405,3410,3410,3405,199
|
|
20240222,093400,40213620,3410,3410,3410,3405,59
|
|
20240222,093300,40012435,3410,3410,3410,3410,34
|
|
20240222,093200,39896495,3410,3410,3410,3410,30
|
|
20240222,093100,39794195,3410,3410,3410,3410,147
|
|
20240222,093000,39292925,3410,3400,3410,3400,1558
|
|
20240222,092900,33994135,3400,3400,3400,3400,0
|
|
20240222,092800,33994135,3400,3400,3400,3400,0
|
|
20240222,092700,33994135,3400,3405,3405,3400,500
|
|
20240222,092600,32292550,3410,3410,3410,3410,0
|
|
20240222,092500,32292550,3410,3405,3410,3405,2
|
|
20240222,092400,32285735,3405,3410,3410,3405,291
|
|
20240222,092300,31294875,3410,3410,3410,3410,13
|
|
20240222,092200,31250545,3410,3410,3410,3410,205
|
|
20240222,092100,30551495,3405,3410,3410,3405,128
|
|
20240222,092000,30115020,3410,3410,3410,3410,0
|
|
20240222,091900,30115020,3410,3410,3410,3410,10
|
|
20240222,091800,30080920,3410,3405,3410,3405,31
|
|
20240222,091700,29975360,3410,3410,3410,3410,1000
|
|
20240222,091600,26565360,3410,3410,3410,3405,1352
|
|
20240222,091500,21956700,3410,3410,3410,3410,100
|
|
20240222,091400,21615700,3410,3420,3420,3410,140
|
|
20240222,091300,21138290,3420,3415,3420,3415,586
|
|
20240222,091200,19134175,3415,3415,3415,3415,0
|
|
20240222,091100,19134175,3415,3415,3415,3415,1144
|
|
20240222,091000,15227415,3415,3400,3415,3400,7
|
|
20240222,090900,15203525,3400,3400,3400,3400,2
|
|
20240222,090800,15196725,3400,3400,3415,3400,3
|
|
20240222,090700,15186510,3400,3400,3415,3400,407
|
|
20240222,090600,13802635,3400,3410,3415,3400,3425
|
|
20240222,090500,2131890,3410,3410,3410,3410,2
|
|
20240222,090400,2125070,3410,3410,3410,3410,3
|
|
20240222,090300,2114840,3400,3400,3400,3400,2
|
|
20240222,090200,2108040,3400,3400,3400,3400,22
|
|
20240222,090100,2033240,3400,3400,3400,3400,102
|
|
20240222,090000,1686440,3400,3415,3415,3400,488
|