624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192100,1115803110,6050,6050,6050,6050,5938
|
|
20240216,192000,1115803110,6050,6050,6050,6050,0
|
|
20240216,191900,1115803110,6050,6050,6050,6050,0
|
|
20240216,191800,1115803110,6050,6050,6050,6050,0
|
|
20240216,191700,1115803110,6050,6050,6050,6050,0
|
|
20240216,191600,1115803110,6050,6050,6050,6050,0
|
|
20240216,191500,1115803110,6050,6050,6050,6050,0
|
|
20240216,191400,1115803110,6050,6050,6050,6050,0
|
|
20240216,191300,1115803110,6050,6050,6050,6050,0
|
|
20240216,191200,1115803110,6050,6050,6050,6050,0
|
|
20240216,191100,1115803110,6050,6050,6050,6050,0
|
|
20240216,191000,1115803110,6050,6050,6050,6050,0
|
|
20240216,190900,1115803110,6050,6050,6050,6050,0
|
|
20240216,190800,1115803110,6050,6050,6050,6050,0
|
|
20240216,190700,1115803110,6050,6050,6050,6050,0
|
|
20240216,190600,1115803110,6050,6050,6050,6050,0
|
|
20240216,190500,1115803110,6050,6050,6050,6050,0
|
|
20240216,190400,1115803110,6050,6050,6050,6050,0
|
|
20240216,190300,1115803110,6050,6050,6050,6050,0
|
|
20240216,190200,1115803110,6050,6050,6050,6050,0
|
|
20240216,190100,1115803110,6050,6050,6050,6050,0
|
|
20240216,190000,1115803110,6050,6050,6050,6050,0
|
|
20240216,185900,1115803110,6050,6050,6050,6050,0
|
|
20240216,185800,1115803110,6050,6050,6050,6050,0
|
|
20240216,185700,1115803110,6050,6050,6050,6050,0
|
|
20240216,185600,1115803110,6050,6050,6050,6050,0
|
|
20240216,185500,1115803110,6050,6050,6050,6050,0
|
|
20240216,185400,1115803110,6050,6050,6050,6050,0
|
|
20240216,185300,1115803110,6050,6050,6050,6050,0
|
|
20240216,185200,1115803110,6050,6050,6050,6050,0
|
|
20240216,185100,1115803110,6050,6050,6050,6050,5938
|
|
20240216,185000,1115803110,6050,6050,6050,6050,0
|
|
20240216,184900,1115803110,6050,6050,6050,6050,0
|
|
20240216,184800,1115803110,6050,6050,6050,6050,0
|
|
20240216,184700,1115803110,6050,6050,6050,6050,0
|
|
20240216,184600,1115803110,6050,6050,6050,6050,0
|
|
20240216,184500,1115803110,6050,6050,6050,6050,0
|
|
20240216,184400,1115803110,6050,6050,6050,6050,0
|
|
20240216,184300,1115803110,6050,6050,6050,6050,0
|
|
20240216,184200,1115803110,6050,6050,6050,6050,0
|
|
20240216,184100,1115803110,6050,6050,6050,6050,0
|
|
20240216,184000,1115803110,6050,6050,6050,6050,0
|
|
20240216,183900,1115803110,6050,6050,6050,6050,0
|
|
20240216,183800,1115803110,6050,6050,6050,6050,0
|
|
20240216,183700,1115803110,6050,6050,6050,6050,0
|
|
20240216,183600,1115803110,6050,6050,6050,6050,0
|
|
20240216,183500,1115803110,6050,6050,6050,6050,0
|
|
20240216,183400,1115803110,6050,6050,6050,6050,0
|
|
20240216,183300,1115803110,6050,6050,6050,6050,0
|
|
20240216,183200,1115803110,6050,6050,6050,6050,0
|
|
20240216,183100,1115803110,6050,6050,6050,6050,0
|
|
20240216,183000,1115803110,6050,6050,6050,6050,0
|
|
20240216,182900,1115803110,6050,6050,6050,6050,0
|
|
20240216,182800,1115803110,6050,6050,6050,6050,0
|
|
20240216,182700,1115803110,6050,6050,6050,6050,0
|
|
20240216,182600,1115803110,6050,6050,6050,6050,0
|
|
20240216,182500,1115803110,6050,6050,6050,6050,0
|
|
20240216,182400,1115803110,6050,6050,6050,6050,0
|
|
20240216,182300,1115803110,6050,6050,6050,6050,0
|
|
20240216,182200,1115803110,6050,6050,6050,6050,0
|
|
20240216,182100,1115803110,6050,6050,6050,6050,5938
|
|
20240216,182000,1115803110,6050,6050,6050,6050,0
|
|
20240216,181900,1115803110,6050,6050,6050,6050,0
|
|
20240216,181800,1115803110,6050,6050,6050,6050,0
|
|
20240216,181700,1115803110,6050,6050,6050,6050,0
|
|
20240216,181600,1115803110,6050,6050,6050,6050,0
|
|
20240216,181500,1115803110,6050,6050,6050,6050,0
|
|
20240216,181400,1115803110,6050,6050,6050,6050,0
|
|
20240216,181300,1115803110,6050,6050,6050,6050,0
|
|
20240216,181200,1115803110,6050,6050,6050,6050,0
|
|
20240216,181100,1115803110,6050,6050,6050,6050,0
|
|
20240216,181000,1115803110,6050,6050,6050,6050,0
|
|
20240216,180900,1115803110,6050,6050,6050,6050,0
|
|
20240216,180800,1115803110,6050,6050,6050,6050,0
|
|
20240216,180700,1115803110,6050,6050,6050,6050,0
|
|
20240216,180600,1115803110,6050,6050,6050,6050,0
|
|
20240216,180500,1115803110,6050,6050,6050,6050,0
|
|
20240216,180400,1115803110,6050,6050,6050,6050,0
|
|
20240216,180300,1115803110,6050,6050,6050,6050,0
|
|
20240216,180200,1115803110,6050,6050,6050,6050,0
|
|
20240216,180100,1115803110,6050,6050,6050,6050,0
|
|
20240216,180000,1115803110,6050,6050,6050,6050,0
|
|
20240216,175900,1115803110,6050,6050,6050,6050,0
|
|
20240216,175800,1115803110,6050,6050,6050,6050,0
|
|
20240216,175700,1115803110,6050,6050,6050,6050,0
|
|
20240216,175600,1115803110,6050,6050,6050,6050,0
|
|
20240216,175500,1115803110,6050,6050,6050,6050,0
|
|
20240216,175400,1115803110,6050,6050,6050,6050,0
|
|
20240216,175300,1115803110,6050,6050,6050,6050,0
|
|
20240216,175200,1115803110,6050,6050,6050,6050,0
|
|
20240216,175100,1115803110,6050,6050,6050,6050,5938
|
|
20240216,175000,1115803110,6050,6050,6050,6050,0
|
|
20240216,174900,1115803110,6050,6050,6050,6050,0
|
|
20240216,174800,1115803110,6050,6050,6050,6050,0
|
|
20240216,174700,1115803110,6050,6050,6050,6050,0
|
|
20240216,174600,1115803110,6050,6050,6050,6050,0
|
|
20240216,174500,1115803110,6050,6050,6050,6050,0
|
|
20240216,174400,1115803110,6050,6050,6050,6050,0
|
|
20240216,174300,1115803110,6050,6050,6050,6050,0
|
|
20240216,174200,1115803110,6050,6050,6050,6050,0
|
|
20240216,174100,1115803110,6050,6050,6050,6050,0
|
|
20240216,174000,1115803110,6050,6050,6050,6050,0
|
|
20240216,173900,1115803110,6050,6050,6050,6050,0
|
|
20240216,173800,1115803110,6050,6050,6050,6050,0
|
|
20240216,173700,1115803110,6050,6050,6050,6050,0
|
|
20240216,173600,1115803110,6050,6050,6050,6050,0
|
|
20240216,173500,1115803110,6050,6050,6050,6050,0
|
|
20240216,173400,1115803110,6050,6050,6050,6050,0
|
|
20240216,173300,1115803110,6050,6050,6050,6050,0
|
|
20240216,173200,1115803110,6050,6050,6050,6050,0
|
|
20240216,173100,1115803110,6050,6050,6050,6050,0
|
|
20240216,173000,1115803110,6050,6050,6050,6050,0
|
|
20240216,172900,1115803110,6050,6050,6050,6050,0
|
|
20240216,172800,1115803110,6050,6050,6050,6050,0
|
|
20240216,172700,1115803110,6050,6050,6050,6050,0
|
|
20240216,172600,1115803110,6050,6050,6050,6050,0
|
|
20240216,172500,1115803110,6050,6050,6050,6050,0
|
|
20240216,172400,1115803110,6050,6050,6050,6050,0
|
|
20240216,172300,1115803110,6050,6050,6050,6050,0
|
|
20240216,172200,1115803110,6050,6050,6050,6050,0
|
|
20240216,172100,1115803110,6050,6050,6050,6050,5938
|
|
20240216,172000,1115803110,6050,6050,6050,6050,0
|
|
20240216,171900,1115803110,6050,6050,6050,6050,0
|
|
20240216,171800,1115803110,6050,6050,6050,6050,0
|
|
20240216,171700,1115803110,6050,6050,6050,6050,0
|
|
20240216,171600,1115803110,6050,6050,6050,6050,0
|
|
20240216,171500,1115803110,6050,6050,6050,6050,0
|
|
20240216,171400,1115803110,6050,6050,6050,6050,0
|
|
20240216,171300,1115803110,6050,6050,6050,6050,0
|
|
20240216,171200,1115803110,6050,6050,6050,6050,0
|
|
20240216,171100,1115803110,6050,6050,6050,6050,0
|
|
20240216,171000,1115803110,6050,6050,6050,6050,0
|
|
20240216,170900,1115803110,6050,6050,6050,6050,0
|
|
20240216,170800,1115803110,6050,6050,6050,6050,0
|
|
20240216,170700,1115803110,6050,6050,6050,6050,0
|
|
20240216,170600,1115803110,6050,6050,6050,6050,0
|
|
20240216,170500,1115803110,6050,6050,6050,6050,0
|
|
20240216,170400,1115803110,6050,6050,6050,6050,0
|
|
20240216,170300,1115803110,6050,6050,6050,6050,0
|
|
20240216,170200,1115803110,6050,6050,6050,6050,0
|
|
20240216,170100,1115803110,6050,6050,6050,6050,0
|
|
20240216,170000,1115803110,6050,6050,6050,6050,0
|
|
20240216,165900,1115803110,6050,6050,6050,6050,0
|
|
20240216,165800,1115803110,6050,6050,6050,6050,0
|
|
20240216,165700,1115803110,6050,6050,6050,6050,0
|
|
20240216,165600,1115803110,6050,6050,6050,6050,0
|
|
20240216,165500,1115803110,6050,6050,6050,6050,0
|
|
20240216,165400,1115803110,6050,6050,6050,6050,0
|
|
20240216,165300,1115803110,6050,6050,6050,6050,0
|
|
20240216,165200,1115803110,6050,6050,6050,6050,0
|
|
20240216,165100,1115803110,6050,6050,6050,6050,5938
|
|
20240216,165000,1115803110,6050,6050,6050,6050,0
|
|
20240216,164900,1115803110,6050,6050,6050,6050,0
|
|
20240216,164800,1115803110,6050,6050,6050,6050,0
|
|
20240216,164700,1115803110,6050,6050,6050,6050,0
|
|
20240216,164600,1115803110,6050,6050,6050,6050,0
|
|
20240216,164500,1115803110,6050,6050,6050,6050,0
|
|
20240216,164400,1115803110,6050,6050,6050,6050,0
|
|
20240216,164300,1115803110,6050,6050,6050,6050,0
|
|
20240216,164200,1115803110,6050,6050,6050,6050,0
|
|
20240216,164100,1115803110,6050,6050,6050,6050,0
|
|
20240216,164000,1115803110,6050,6050,6050,6050,0
|
|
20240216,163900,1115803110,6050,6050,6050,6050,0
|
|
20240216,163800,1115803110,6050,6050,6050,6050,0
|
|
20240216,163700,1115803110,6050,6050,6050,6050,0
|
|
20240216,163600,1115803110,6050,6050,6050,6050,0
|
|
20240216,163500,1115803110,6050,6050,6050,6050,0
|
|
20240216,163400,1115803110,6050,6050,6050,6050,0
|
|
20240216,163300,1115803110,6050,6050,6050,6050,0
|
|
20240216,163200,1115803110,6050,6050,6050,6050,0
|
|
20240216,163100,1115803110,6050,6050,6050,6050,0
|
|
20240216,163000,1115803110,6050,6050,6050,6050,0
|
|
20240216,162900,1115803110,6050,6050,6050,6050,0
|
|
20240216,162800,1115803110,6050,6050,6050,6050,0
|
|
20240216,162700,1115803110,6050,6050,6050,6050,0
|
|
20240216,162600,1115803110,6050,6050,6050,6050,0
|
|
20240216,162500,1115803110,6050,6050,6050,6050,0
|
|
20240216,162400,1115803110,6050,6050,6050,6050,0
|
|
20240216,162300,1115803110,6050,6050,6050,6050,0
|
|
20240216,162200,1115803110,6050,6050,6050,6050,0
|
|
20240216,162100,1115803110,6050,6050,6050,6050,5938
|
|
20240216,162000,1115803110,6050,6050,6050,6050,0
|
|
20240216,161900,1115803110,6050,6050,6050,6050,0
|
|
20240216,161800,1115803110,6050,6050,6050,6050,0
|
|
20240216,161700,1115803110,6050,6050,6050,6050,0
|
|
20240216,161600,1115803110,6050,6050,6050,6050,0
|
|
20240216,161500,1115803110,6050,6050,6050,6050,0
|
|
20240216,161400,1115803110,6050,6050,6050,6050,0
|
|
20240216,161300,1115803110,6050,6050,6050,6050,0
|
|
20240216,161200,1115803110,6050,6050,6050,6050,0
|
|
20240216,161100,1115803110,6050,6050,6050,6050,0
|
|
20240216,161000,1115803110,6050,6050,6050,6050,0
|
|
20240216,160900,1115803110,6050,6050,6050,6050,0
|
|
20240216,160800,1115803110,6050,6050,6050,6050,0
|
|
20240216,160700,1115803110,6050,6050,6050,6050,0
|
|
20240216,160600,1115803110,6050,6050,6050,6050,0
|
|
20240216,160500,1115803110,6050,6050,6050,6050,0
|
|
20240216,160400,1115803110,6050,6050,6050,6050,0
|
|
20240216,160300,1115803110,6050,6050,6050,6050,0
|
|
20240216,160200,1115803110,6050,6050,6050,6050,0
|
|
20240216,160100,1115803110,6050,6050,6050,6050,0
|
|
20240216,160000,1115803110,6050,6050,6050,6050,0
|
|
20240216,155900,1115803110,6050,6050,6050,6050,0
|
|
20240216,155800,1115803110,6050,6050,6050,6050,0
|
|
20240216,155700,1115803110,6050,6050,6050,6050,0
|
|
20240216,155600,1115803110,6050,6050,6050,6050,0
|
|
20240216,155500,1115803110,6050,6050,6050,6050,0
|
|
20240216,155400,1115803110,6050,6050,6050,6050,0
|
|
20240216,155300,1115803110,6050,6050,6050,6050,0
|
|
20240216,155200,1115803110,6050,6050,6050,6050,0
|
|
20240216,155100,1115803110,6050,6050,6050,6050,5938
|
|
20240216,155000,1115803110,6050,6050,6050,6050,0
|
|
20240216,154900,1115803110,6050,6050,6050,6050,0
|
|
20240216,154800,1115803110,6050,6050,6050,6050,0
|
|
20240216,154700,1115803110,6050,6050,6050,6050,0
|
|
20240216,154600,1115803110,6050,6050,6050,6050,0
|
|
20240216,154500,1115803110,6050,6050,6050,6050,0
|
|
20240216,154400,1115803110,6050,6050,6050,6050,0
|
|
20240216,154300,1115803110,6050,6050,6050,6050,0
|
|
20240216,154200,1115803110,6050,6050,6050,6050,0
|
|
20240216,154100,1115803110,6050,6050,6050,6050,0
|
|
20240216,154000,1115803110,6050,6050,6050,6050,0
|
|
20240216,153900,1115803110,6050,6050,6050,6050,0
|
|
20240216,153800,1115803110,6050,6050,6050,6050,0
|
|
20240216,153700,1115803110,6050,6050,6050,6050,0
|
|
20240216,153600,1115803110,6050,6050,6050,6050,0
|
|
20240216,153500,1115803110,6050,6050,6050,6050,0
|
|
20240216,153400,1115803110,6050,6050,6050,6050,0
|
|
20240216,153300,1115803110,6050,6050,6050,6050,0
|
|
20240216,153200,1115803110,6050,6050,6050,6050,0
|
|
20240216,153100,1115803110,6050,6050,6050,6050,0
|
|
20240216,153000,1115803110,6050,6050,6050,6050,5938
|
|
20240216,152900,1079878210,6020,6020,6020,6020,0
|
|
20240216,152800,1079878210,6020,6020,6020,6020,0
|
|
20240216,152700,1079878210,6020,6020,6020,6020,0
|
|
20240216,152600,1079878210,6020,6020,6020,6020,0
|
|
20240216,152500,1079878210,6020,6020,6020,6020,0
|
|
20240216,152400,1079878210,6020,6020,6020,6020,0
|
|
20240216,152300,1079878210,6020,6020,6020,6020,0
|
|
20240216,152200,1079878210,6020,6020,6020,6020,0
|
|
20240216,152100,1079878210,6020,6020,6020,6020,0
|
|
20240216,152000,1079878210,6020,6020,6020,6020,0
|
|
20240216,151900,1079878210,6020,6020,6020,6010,301
|
|
20240216,151800,1078068690,6010,6020,6020,6010,235
|
|
20240216,151700,1076654100,6010,6020,6020,6010,352
|
|
20240216,151600,1074537970,6020,6020,6020,6020,1113
|
|
20240216,151500,1067837710,6020,6020,6020,6020,48
|
|
20240216,151400,1067548750,6030,6030,6030,6020,537
|
|
20240216,151300,1064315830,6030,6040,6040,6030,29
|
|
20240216,151200,1064140680,6040,6040,6040,6040,0
|
|
20240216,151100,1064140680,6040,6040,6040,6040,0
|
|
20240216,151000,1064140680,6040,6030,6040,6030,201
|
|
20240216,150900,1062928640,6040,6040,6040,6040,85
|
|
20240216,150800,1062415240,6030,6040,6040,6030,20
|
|
20240216,150700,1062294520,6030,6020,6030,6020,593
|
|
20240216,150600,1058724630,6020,6040,6040,6020,1598
|
|
20240216,150500,1049077910,6030,6030,6030,6030,0
|
|
20240216,150400,1049077910,6030,6040,6040,6030,706
|
|
20240216,150300,1044820680,6030,6030,6030,6030,529
|
|
20240216,150200,1041630810,6030,6030,6030,6030,100
|
|
20240216,150100,1041027810,6030,6040,6040,6030,250
|
|
20240216,150000,1039518580,6040,6040,6040,6040,667
|
|
20240216,145900,1035489900,6040,6040,6040,6040,1
|
|
20240216,145800,1035483860,6040,6040,6040,6040,820
|
|
20240216,145700,1030531060,6040,6040,6040,6030,253
|
|
20240216,145600,1029002950,6040,6050,6050,6040,684
|
|
20240216,145500,1024871570,6040,6050,6050,6040,668
|
|
20240216,145400,1020831460,6060,6060,6060,6050,1915
|
|
20240216,145300,1009241930,6070,6050,6070,6040,2316
|
|
20240216,145200,995219930,6050,6040,6050,6040,1006
|
|
20240216,145100,989134930,6040,6040,6050,6040,2411
|
|
20240216,145000,974548920,6040,6050,6050,6040,1275
|
|
20240216,144900,966840890,6050,6040,6050,6030,7782
|
|
20240216,144800,919807880,6030,6030,6030,6030,357
|
|
20240216,144700,917655170,6030,6020,6030,6020,978
|
|
20240216,144600,911757850,6020,6020,6020,6020,2
|
|
20240216,144500,911745810,6020,6020,6020,6020,40
|
|
20240216,144400,911505010,6030,6010,6030,6010,36
|
|
20240216,144300,911287970,6040,6030,6040,6010,1186
|
|
20240216,144200,904136190,6030,6010,6030,6010,3537
|
|
20240216,144100,882818820,6020,6020,6020,6010,2074
|
|
20240216,144000,870336770,6020,6020,6020,6020,51
|
|
20240216,143900,870029750,6020,6020,6020,6020,0
|
|
20240216,143800,870029750,6020,6010,6020,6010,61
|
|
20240216,143700,869662540,6010,6010,6010,6010,51
|
|
20240216,143600,869356030,6010,6020,6030,6010,915
|
|
20240216,143500,863846750,6020,6020,6020,6020,1994
|
|
20240216,143400,851842870,6030,6030,6030,6030,110
|
|
20240216,143300,851179570,6030,6020,6030,6020,895
|
|
20240216,143200,845790560,6020,6030,6030,6020,3139
|
|
20240216,143100,826869730,6030,6000,6030,6000,20527
|
|
20240216,143000,703627100,5990,5980,5990,5980,4666
|
|
20240216,142900,675677770,5980,5980,5980,5980,125
|
|
20240216,142800,674930270,5980,5980,5980,5980,1
|
|
20240216,142700,674924290,5990,5990,5990,5990,68
|
|
20240216,142600,674516970,5980,5980,5980,5980,0
|
|
20240216,142500,674516970,5980,5980,5980,5980,294
|
|
20240216,142400,672758850,5980,5980,5980,5980,0
|
|
20240216,142300,672758850,5980,5980,5980,5980,0
|
|
20240216,142200,672758850,5980,5980,5980,5980,1
|
|
20240216,142100,672752870,5970,5970,5970,5970,150
|
|
20240216,142000,671857370,5960,5960,5960,5960,20
|
|
20240216,141900,671738170,5990,5990,5990,5990,1
|
|
20240216,141800,671732180,5960,5970,5970,5960,1369
|
|
20240216,141700,663565320,5980,5990,5990,5980,1354
|
|
20240216,141600,655468350,5980,5980,5980,5980,0
|
|
20240216,141500,655468350,5980,5980,5980,5980,251
|
|
20240216,141400,653967370,5980,5980,5980,5980,0
|
|
20240216,141300,653967370,5980,5990,5990,5980,2
|
|
20240216,141200,653955400,5980,5980,5980,5980,149
|
|
20240216,141100,653064380,5980,5980,5980,5980,170
|
|
20240216,141000,652047780,5980,5980,5980,5980,565
|
|
20240216,140900,648669080,5990,5990,5990,5990,0
|
|
20240216,140800,648669080,5990,5980,5990,5980,205
|
|
20240216,140700,647443130,5990,5990,5990,5990,37
|
|
20240216,140600,647221500,5990,5990,5990,5990,0
|
|
20240216,140500,647221500,5990,5980,5990,5980,51
|
|
20240216,140400,646916510,5990,5990,5990,5990,20
|
|
20240216,140300,646796710,5990,5990,5990,5990,50
|
|
20240216,140200,646497210,5990,5990,5990,5990,62
|
|
20240216,140100,646125830,5990,5990,5990,5990,51
|
|
20240216,140000,645820340,6000,5990,6000,5990,51
|
|
20240216,135900,645514840,5990,5990,6000,5990,109
|
|
20240216,135800,644861920,5990,6000,6000,5990,53
|
|
20240216,135700,644544420,6000,5990,6000,5990,336
|
|
20240216,135600,642531770,5990,5990,5990,5990,528
|
|
20240216,135500,639369050,5990,5990,5990,5990,21
|
|
20240216,135400,639243260,5980,5980,5980,5980,2
|
|
20240216,135300,639231300,5980,5980,5980,5980,11
|
|
20240216,135200,639165520,5990,5990,5990,5990,557
|
|
20240216,135100,635829090,5990,5990,5990,5990,111
|
|
20240216,135000,635164200,5990,5980,5990,5980,411
|
|
20240216,134900,632702360,5980,5980,5980,5980,0
|
|
20240216,134800,632702360,5980,5980,5980,5980,161
|
|
20240216,134700,631739580,5980,5980,5980,5980,795
|
|
20240216,134600,626985480,5980,5980,5980,5980,50
|
|
20240216,134500,626686480,5980,5980,5980,5980,0
|
|
20240216,134400,626686480,5980,5980,5980,5980,303
|
|
20240216,134300,624874540,5980,5980,5980,5980,0
|
|
20240216,134200,624874540,5980,5980,5980,5980,10
|
|
20240216,134100,624814740,5980,5980,5980,5980,50
|
|
20240216,134000,624515740,5980,5980,5980,5980,1010
|
|
20240216,133900,618475940,5980,5970,5980,5960,191
|
|
20240216,133800,617337490,5970,5970,5970,5970,5
|
|
20240216,133700,617307640,5980,5980,5980,5980,0
|
|
20240216,133600,617307640,5980,5980,5980,5980,0
|
|
20240216,133500,617307640,5980,5980,5980,5980,1
|
|
20240216,133400,617301660,5970,5970,5970,5970,50
|
|
20240216,133300,617003160,5980,5980,5980,5980,500
|
|
20240216,133200,614013160,5960,5960,5960,5960,100
|
|
20240216,133100,613417160,5960,5960,5960,5960,55
|
|
20240216,133000,613089360,5960,5960,5960,5960,38
|
|
20240216,132900,612862880,5980,5980,5980,5980,0
|
|
20240216,132800,612862880,5980,5970,5980,5970,338
|
|
20240216,132700,610845010,5970,5960,5970,5960,44
|
|
20240216,132600,610582570,5970,5970,5970,5970,1
|
|
20240216,132500,610576600,5960,5960,5960,5960,0
|
|
20240216,132400,610576600,5960,5960,5960,5960,0
|
|
20240216,132300,610576600,5960,5960,5960,5960,314
|
|
20240216,132200,608705160,5960,5970,5970,5960,17
|
|
20240216,132100,608603830,5970,5970,5970,5970,412
|
|
20240216,132000,606144190,5960,5960,5960,5960,0
|
|
20240216,131900,606144190,5960,5960,5960,5960,99
|
|
20240216,131800,605554150,5970,5970,5970,5970,200
|
|
20240216,131700,604360150,5980,5980,5980,5980,0
|
|
20240216,131600,604360150,5980,5980,5980,5980,0
|
|
20240216,131500,604360150,5980,5980,5980,5980,0
|
|
20240216,131400,604360150,5980,5980,5980,5980,111
|
|
20240216,131300,603696370,5980,5980,5980,5980,0
|
|
20240216,131200,603696370,5980,5980,5980,5980,2
|
|
20240216,131100,603684410,5980,5980,5980,5980,0
|
|
20240216,131000,603684410,5980,5980,5980,5980,27
|
|
20240216,130900,603522950,5970,5970,5970,5970,0
|
|
20240216,130800,603522950,5970,5970,5970,5970,50
|
|
20240216,130700,603224450,5960,5960,5960,5960,0
|
|
20240216,130600,603224450,5960,5960,5960,5960,31
|
|
20240216,130500,603039690,5960,5960,5960,5960,60
|
|
20240216,130400,602682090,5950,5950,5950,5950,340
|
|
20240216,130300,600659090,5950,5950,5950,5950,1
|
|
20240216,130200,600653140,5950,5950,5950,5950,0
|
|
20240216,130100,600653140,5950,5940,5950,5940,2717
|
|
20240216,130000,584511990,5940,5970,5970,5940,993
|
|
20240216,125900,578611700,5960,5960,5960,5960,2
|
|
20240216,125800,578599780,5970,5970,5970,5970,0
|
|
20240216,125700,578599780,5970,5970,5970,5970,50
|
|
20240216,125600,578301280,5980,5980,5980,5980,0
|
|
20240216,125500,578301280,5980,5950,5980,5950,131
|
|
20240216,125400,577518920,5970,5970,5970,5970,0
|
|
20240216,125300,577518920,5970,5970,5970,5970,3
|
|
20240216,125200,577501010,5970,5970,5970,5970,0
|
|
20240216,125100,577501010,5970,5970,5970,5970,100
|
|
20240216,125000,576904010,5970,5940,5970,5940,10144
|
|
20240216,124900,516619670,5950,5950,5950,5950,922
|
|
20240216,124800,511133770,5960,5960,5960,5960,100
|
|
20240216,124700,510537770,5960,5960,5960,5960,4
|
|
20240216,124600,510513930,5960,5960,5960,5960,1
|
|
20240216,124500,510507970,5970,5960,5970,5960,836
|
|
20240216,124400,505517500,5950,5950,5950,5950,0
|
|
20240216,124300,505517500,5950,5950,5950,5950,0
|
|
20240216,124200,505517500,5950,5950,5950,5950,0
|
|
20240216,124100,505517500,5950,5950,5950,5950,0
|
|
20240216,124000,505517500,5950,5950,5950,5950,0
|
|
20240216,123900,505517500,5950,5950,5950,5950,0
|
|
20240216,123800,505517500,5950,5950,5950,5950,0
|
|
20240216,123700,505517500,5950,5950,5950,5950,0
|
|
20240216,123600,505517500,5950,5950,5950,5950,0
|
|
20240216,123500,505517500,5950,5950,5950,5950,0
|
|
20240216,123400,505517500,5950,5950,5950,5950,0
|
|
20240216,123300,505517500,5950,5950,5950,5950,420
|
|
20240216,123200,503018500,5950,5950,5950,5950,50
|
|
20240216,123100,502721000,5950,5950,5950,5950,30
|
|
20240216,123000,502542500,5950,5950,5950,5950,0
|
|
20240216,122900,502542500,5950,5950,5950,5950,121
|
|
20240216,122800,501822550,5950,5950,5950,5950,0
|
|
20240216,122700,501822550,5950,5950,5950,5950,0
|
|
20240216,122600,501822550,5950,5950,5950,5950,400
|
|
20240216,122500,499442550,5960,5950,5960,5950,1417
|
|
20240216,122400,491010400,5950,5950,5950,5950,570
|
|
20240216,122300,487618900,5960,5960,5960,5960,5
|
|
20240216,122200,487589100,5960,5960,5960,5960,0
|
|
20240216,122100,487589100,5960,5960,5960,5960,150
|
|
20240216,122000,486695100,5950,5950,5950,5950,0
|
|
20240216,121900,486695100,5950,5950,5950,5950,0
|
|
20240216,121800,486695100,5950,5950,5950,5950,100
|
|
20240216,121700,486100100,5950,5950,5950,5950,424
|
|
20240216,121600,483577300,5950,5950,5950,5950,13
|
|
20240216,121500,483499950,5950,5950,5950,5950,17
|
|
20240216,121400,483398800,5960,5960,5960,5960,0
|
|
20240216,121300,483398800,5960,5960,5960,5960,0
|
|
20240216,121200,483398800,5960,5960,5960,5960,1
|
|
20240216,121100,483392840,5960,5960,5960,5960,379
|
|
20240216,121000,481134000,5970,5970,5970,5970,0
|
|
20240216,120900,481134000,5970,5980,5980,5970,483
|
|
20240216,120800,478250480,5980,5980,5980,5980,0
|
|
20240216,120700,478250480,5980,5980,5980,5980,503
|
|
20240216,120600,475242540,5980,5980,5980,5980,0
|
|
20240216,120500,475242540,5980,5970,5980,5970,54
|
|
20240216,120400,474920120,5970,5980,5980,5970,60
|
|
20240216,120300,474561420,5980,5980,5980,5980,61
|
|
20240216,120200,474196640,5980,5980,5980,5980,40
|
|
20240216,120100,473957440,5970,5970,5970,5970,105
|
|
20240216,120000,473330590,5980,5980,5980,5980,1
|
|
20240216,115900,473324610,5970,5970,5970,5970,85
|
|
20240216,115800,472817160,5970,5970,5970,5970,10
|
|
20240216,115700,472757460,5970,5970,5970,5970,10
|
|
20240216,115600,472697760,5970,5970,5970,5970,0
|
|
20240216,115500,472697760,5970,5950,5970,5950,5
|
|
20240216,115400,472667930,5970,5960,5970,5960,253
|
|
20240216,115300,471160020,5960,5960,5960,5960,0
|
|
20240216,115200,471160020,5960,5960,5960,5960,0
|
|
20240216,115100,471160020,5960,5960,5960,5960,54
|
|
20240216,115000,470838180,5960,5960,5960,5960,0
|
|
20240216,114900,470838180,5960,5960,5960,5960,800
|
|
20240216,114800,466070180,5960,5960,5960,5960,0
|
|
20240216,114700,466070180,5960,5960,5960,5960,2286
|
|
20240216,114600,452445620,5960,5960,5960,5960,10
|
|
20240216,114500,452386020,5960,5970,5970,5960,21
|
|
20240216,114400,452260850,5970,5970,5970,5970,0
|
|
20240216,114300,452260850,5970,5970,5970,5960,80
|
|
20240216,114200,451783750,5970,5960,5970,5960,32
|
|
20240216,114100,451593010,5970,5960,5970,5960,53
|
|
20240216,114000,451277100,5960,5960,5960,5960,17
|
|
20240216,113900,451175780,5960,5960,5960,5950,51
|
|
20240216,113800,450872010,5950,5950,5950,5950,0
|
|
20240216,113700,450872010,5950,5950,5950,5950,0
|
|
20240216,113600,450872010,5950,5950,5950,5950,2
|
|
20240216,113500,450860110,5950,5950,5950,5950,0
|
|
20240216,113400,450860110,5950,5950,5950,5950,0
|
|
20240216,113300,450860110,5950,5950,5950,5950,0
|
|
20240216,113200,450860110,5950,5950,5950,5950,128
|
|
20240216,113100,450098510,5970,5970,5970,5970,0
|
|
20240216,113000,450098510,5970,5970,5970,5970,0
|
|
20240216,112900,450098510,5970,5970,5970,5970,0
|
|
20240216,112800,450098510,5970,5970,5970,5970,0
|
|
20240216,112700,450098510,5970,5970,5970,5970,0
|
|
20240216,112600,450098510,5970,5970,5970,5970,0
|
|
20240216,112500,450098510,5970,5970,5970,5970,0
|
|
20240216,112400,450098510,5970,5970,5970,5970,0
|
|
20240216,112300,450098510,5970,5970,5970,5970,1
|
|
20240216,112200,450092540,5930,5940,5940,5930,10100
|
|
20240216,112100,390101040,5940,5940,5940,5940,142
|
|
20240216,112000,389257560,5940,5940,5940,5940,736
|
|
20240216,111900,384885720,5940,5940,5940,5940,950
|
|
20240216,111800,379242720,5950,5960,5960,5950,330
|
|
20240216,111700,377277680,5960,5960,5960,5960,18
|
|
20240216,111600,377170400,5960,5960,5960,5960,1210
|
|
20240216,111500,369958800,5970,5970,5970,5970,3
|
|
20240216,111400,369940890,5970,5970,5970,5970,0
|
|
20240216,111300,369940890,5970,5970,5970,5970,0
|
|
20240216,111200,369940890,5970,5970,5970,5970,100
|
|
20240216,111100,369343890,5970,5960,5970,5960,357
|
|
20240216,111000,367216160,5970,5970,5970,5970,70
|
|
20240216,110900,366798260,5970,5970,5970,5970,40
|
|
20240216,110800,366559460,5960,5960,5960,5960,0
|
|
20240216,110700,366559460,5960,5970,5970,5960,710
|
|
20240216,110600,362320820,5980,5980,5980,5980,0
|
|
20240216,110500,362320820,5980,5980,5980,5980,20
|
|
20240216,110400,362201220,5980,5980,5980,5980,0
|
|
20240216,110300,362201220,5980,5980,5980,5980,100
|
|
20240216,110200,361603220,5980,5980,5980,5980,10
|
|
20240216,110100,361543420,5970,5970,5970,5970,199
|
|
20240216,110000,360355390,5970,5970,5970,5970,1
|
|
20240216,105900,360349420,5980,5980,5980,5980,0
|
|
20240216,105800,360349420,5980,5980,5980,5980,310
|
|
20240216,105700,358495620,5980,5980,5980,5980,628
|
|
20240216,105600,354740180,5980,5960,5980,5960,868
|
|
20240216,105500,349559420,5950,5950,5950,5950,41
|
|
20240216,105400,349315470,5950,5950,5950,5950,1031
|
|
20240216,105300,343181020,5950,5950,5950,5950,4
|
|
20240216,105200,343157220,5950,5940,5950,5940,506
|
|
20240216,105100,340150290,5940,5940,5940,5940,0
|
|
20240216,105000,340150290,5940,5940,5940,5940,1
|
|
20240216,104900,340144350,5930,5930,5930,5930,0
|
|
20240216,104800,340144350,5930,5930,5930,5930,100
|
|
20240216,104700,339551350,5920,5920,5920,5920,0
|
|
20240216,104600,339551350,5920,5920,5920,5920,0
|
|
20240216,104500,339551350,5920,5920,5920,5920,506
|
|
20240216,104400,336555830,5920,5920,5920,5920,373
|
|
20240216,104300,334347670,5930,5930,5930,5930,0
|
|
20240216,104200,334347670,5930,5930,5930,5930,520
|
|
20240216,104100,331264070,5930,5930,5930,5930,0
|
|
20240216,104000,331264070,5930,5930,5930,5930,231
|
|
20240216,103900,329894240,5940,5940,5940,5940,8
|
|
20240216,103800,329846720,5940,5940,5940,5940,401
|
|
20240216,103700,327464780,5940,5940,5940,5940,1509
|
|
20240216,103600,318501320,5940,5940,5940,5940,615
|
|
20240216,103500,314848220,5940,5940,5940,5940,385
|
|
20240216,103400,312561320,5930,5930,5930,5930,0
|
|
20240216,103300,312561320,5930,5930,5930,5930,1
|
|
20240216,103200,312555390,5930,5940,5940,5930,2000
|
|
20240216,103100,300693530,5940,5940,5940,5940,0
|
|
20240216,103000,300693530,5940,5940,5940,5940,645
|
|
20240216,102900,296862230,5940,5940,5940,5940,0
|
|
20240216,102800,296862230,5940,5940,5940,5940,7
|
|
20240216,102700,296820650,5940,5940,5940,5940,575
|
|
20240216,102600,293405150,5950,5950,5950,5950,0
|
|
20240216,102500,293405150,5950,5950,5950,5950,0
|
|
20240216,102400,293405150,5950,5950,5950,5950,1
|
|
20240216,102300,293399200,5950,5950,5950,5950,1
|
|
20240216,102200,293393250,5940,5950,5950,5940,267
|
|
20240216,102100,291805970,5950,5950,5950,5950,5
|
|
20240216,102000,291776220,5950,5950,5950,5950,168
|
|
20240216,101900,290776620,5950,5950,5950,5950,0
|
|
20240216,101800,290776620,5950,5950,5950,5950,4
|
|
20240216,101700,290752820,5950,5950,5950,5950,4
|
|
20240216,101600,290729020,5950,5930,5950,5930,771
|
|
20240216,101500,286148720,5920,5920,5920,5920,1899
|
|
20240216,101400,274906640,5930,5950,5950,5930,5
|
|
20240216,101300,274876970,5920,5920,5920,5920,0
|
|
20240216,101200,274876970,5920,5930,5930,5920,19
|
|
20240216,101100,274764450,5920,5920,5950,5920,125
|
|
20240216,101000,274024210,5950,5950,5950,5950,0
|
|
20240216,100900,274024210,5950,5950,5950,5950,5
|
|
20240216,100800,273994460,5930,5920,5930,5920,255
|
|
20240216,100700,272484310,5920,5930,5930,5920,150
|
|
20240216,100600,271595840,5910,5910,5910,5910,0
|
|
20240216,100500,271595840,5910,5910,5910,5910,0
|
|
20240216,100400,271595840,5910,5920,5920,5910,1254
|
|
20240216,100300,264182420,5920,5950,5950,5920,31
|
|
20240216,100200,263998760,5940,5920,5940,5920,10
|
|
20240216,100100,263939540,5910,5920,5920,5910,566
|
|
20240216,100000,260590390,5920,5920,5920,5920,2
|
|
20240216,095900,260578550,5940,5940,5940,5940,10
|
|
20240216,095800,260519150,5940,5940,5940,5910,7037
|
|
20240216,095700,218830230,5950,5960,5960,5940,167
|
|
20240216,095600,217838220,5940,5940,5940,5940,131
|
|
20240216,095500,217060080,5940,5940,5940,5940,1400
|
|
20240216,095400,208744080,5960,5960,5960,5960,72
|
|
20240216,095300,208314960,5960,5950,5960,5940,263
|
|
20240216,095200,206751090,5950,5950,5950,5940,207
|
|
20240216,095100,205521180,5970,5970,5970,5970,10
|
|
20240216,095000,205461480,5970,5950,5970,5950,18
|
|
20240216,094900,205354320,5950,5950,5950,5950,1
|
|
20240216,094800,205348370,5950,5950,5970,5950,317
|
|
20240216,094700,203462060,5950,5950,5950,5950,0
|
|
20240216,094600,203462060,5950,5950,5950,5940,610
|
|
20240216,094500,199835560,5940,5940,5940,5940,0
|
|
20240216,094400,199835560,5940,5940,5940,5940,0
|
|
20240216,094300,199835560,5940,5950,5950,5940,924
|
|
20240216,094200,194346500,5970,5970,5970,5970,16
|
|
20240216,094100,194250980,5970,5970,5970,5940,10
|
|
20240216,094000,194191460,5940,5950,5950,5940,779
|
|
20240216,093900,189560500,5970,5970,5970,5970,4
|
|
20240216,093800,189536620,5950,5950,5950,5940,859
|
|
20240216,093700,184434120,5950,5940,5950,5940,121
|
|
20240216,093600,183714380,5940,5940,5940,5940,792
|
|
20240216,093500,179009900,5940,5940,5940,5940,3431
|
|
20240216,093400,158629760,5950,5950,5950,5950,772
|
|
20240216,093300,154036360,5980,5960,5980,5960,63
|
|
20240216,093200,153660850,5950,5950,5950,5950,3518
|
|
20240216,093100,132728750,5960,5960,5960,5950,136
|
|
20240216,093000,131919190,5960,5960,5970,5950,827
|
|
20240216,092900,126996530,5960,5950,5960,5950,288
|
|
20240216,092800,125280220,5950,5950,5950,5950,125
|
|
20240216,092700,124536470,5990,5990,5990,5990,1
|
|
20240216,092600,124530480,5980,5980,5980,5980,868
|
|
20240216,092500,119339840,5980,5960,5980,5960,14
|
|
20240216,092400,119256360,5960,5980,5980,5960,482
|
|
20240216,092300,116383320,5980,5980,5980,5980,40
|
|
20240216,092200,116144120,5980,5990,5990,5980,388
|
|
20240216,092100,113823870,5990,5960,5990,5960,634
|
|
20240216,092000,110042670,5970,5970,5990,5970,181
|
|
20240216,091900,108962080,5990,5990,5990,5990,775
|
|
20240216,091800,104319830,5990,5980,5990,5970,400
|
|
20240216,091700,101928180,5990,6000,6000,5990,54
|
|
20240216,091600,101604190,6000,6000,6000,6000,30
|
|
20240216,091500,101424190,6000,5960,6000,5960,3615
|
|
20240216,091400,79875770,5970,5970,5970,5970,92
|
|
20240216,091300,79326530,5970,5970,5970,5970,231
|
|
20240216,091200,77947460,6010,6010,6010,6010,0
|
|
20240216,091100,77947460,6010,6000,6010,5960,3039
|
|
20240216,091000,59716980,6000,6010,6020,6000,615
|
|
20240216,090900,56019620,6010,6000,6020,6000,2240
|
|
20240216,090800,42575870,6000,6000,6000,6000,13
|
|
20240216,090700,42497870,6000,5960,6000,5960,368
|
|
20240216,090600,40304510,5990,5990,5990,5990,501
|
|
20240216,090500,37303520,5960,5960,5960,5960,199
|
|
20240216,090400,36117480,5960,5960,5960,5930,2613
|
|
20240216,090300,20573270,5960,6000,6000,5960,21
|
|
20240216,090200,20447970,6000,6000,6000,6000,2
|
|
20240216,090100,20435970,5950,5970,6000,5950,2527
|
|
20240216,090000,5391090,6000,5990,6000,5990,900
|