640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,193700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,193600,3097433170,4885,4885,4885,4885,0
|
|
20240216,193500,3097433170,4885,4885,4885,4885,0
|
|
20240216,193400,3097433170,4885,4885,4885,4885,0
|
|
20240216,193300,3097433170,4885,4885,4885,4885,0
|
|
20240216,193200,3097433170,4885,4885,4885,4885,0
|
|
20240216,193100,3097433170,4885,4885,4885,4885,0
|
|
20240216,193000,3097433170,4885,4885,4885,4885,0
|
|
20240216,192900,3097433170,4885,4885,4885,4885,0
|
|
20240216,192800,3097433170,4885,4885,4885,4885,0
|
|
20240216,192700,3097433170,4885,4885,4885,4885,0
|
|
20240216,192600,3097433170,4885,4885,4885,4885,0
|
|
20240216,192500,3097433170,4885,4885,4885,4885,0
|
|
20240216,192400,3097433170,4885,4885,4885,4885,0
|
|
20240216,192300,3097433170,4885,4885,4885,4885,0
|
|
20240216,192200,3097433170,4885,4885,4885,4885,0
|
|
20240216,192100,3097433170,4885,4885,4885,4885,0
|
|
20240216,192000,3097433170,4885,4885,4885,4885,0
|
|
20240216,191900,3097433170,4885,4885,4885,4885,0
|
|
20240216,191800,3097433170,4885,4885,4885,4885,0
|
|
20240216,191700,3097433170,4885,4885,4885,4885,0
|
|
20240216,191600,3097433170,4885,4885,4885,4885,0
|
|
20240216,191500,3097433170,4885,4885,4885,4885,0
|
|
20240216,191400,3097433170,4885,4885,4885,4885,0
|
|
20240216,191300,3097433170,4885,4885,4885,4885,0
|
|
20240216,191200,3097433170,4885,4885,4885,4885,0
|
|
20240216,191100,3097433170,4885,4885,4885,4885,0
|
|
20240216,191000,3097433170,4885,4885,4885,4885,0
|
|
20240216,190900,3097433170,4885,4885,4885,4885,0
|
|
20240216,190800,3097433170,4885,4885,4885,4885,0
|
|
20240216,190700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,190600,3097433170,4885,4885,4885,4885,0
|
|
20240216,190500,3097433170,4885,4885,4885,4885,0
|
|
20240216,190400,3097433170,4885,4885,4885,4885,0
|
|
20240216,190300,3097433170,4885,4885,4885,4885,0
|
|
20240216,190200,3097433170,4885,4885,4885,4885,0
|
|
20240216,190100,3097433170,4885,4885,4885,4885,0
|
|
20240216,190000,3097433170,4885,4885,4885,4885,0
|
|
20240216,185900,3097433170,4885,4885,4885,4885,0
|
|
20240216,185800,3097433170,4885,4885,4885,4885,0
|
|
20240216,185700,3097433170,4885,4885,4885,4885,0
|
|
20240216,185600,3097433170,4885,4885,4885,4885,0
|
|
20240216,185500,3097433170,4885,4885,4885,4885,0
|
|
20240216,185400,3097433170,4885,4885,4885,4885,0
|
|
20240216,185300,3097433170,4885,4885,4885,4885,0
|
|
20240216,185200,3097433170,4885,4885,4885,4885,0
|
|
20240216,185100,3097433170,4885,4885,4885,4885,0
|
|
20240216,185000,3097433170,4885,4885,4885,4885,0
|
|
20240216,184900,3097433170,4885,4885,4885,4885,0
|
|
20240216,184800,3097433170,4885,4885,4885,4885,0
|
|
20240216,184700,3097433170,4885,4885,4885,4885,0
|
|
20240216,184600,3097433170,4885,4885,4885,4885,0
|
|
20240216,184500,3097433170,4885,4885,4885,4885,0
|
|
20240216,184400,3097433170,4885,4885,4885,4885,0
|
|
20240216,184300,3097433170,4885,4885,4885,4885,0
|
|
20240216,184200,3097433170,4885,4885,4885,4885,0
|
|
20240216,184100,3097433170,4885,4885,4885,4885,0
|
|
20240216,184000,3097433170,4885,4885,4885,4885,0
|
|
20240216,183900,3097433170,4885,4885,4885,4885,0
|
|
20240216,183800,3097433170,4885,4885,4885,4885,0
|
|
20240216,183700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,183600,3097433170,4885,4885,4885,4885,0
|
|
20240216,183500,3097433170,4885,4885,4885,4885,0
|
|
20240216,183400,3097433170,4885,4885,4885,4885,0
|
|
20240216,183300,3097433170,4885,4885,4885,4885,0
|
|
20240216,183200,3097433170,4885,4885,4885,4885,0
|
|
20240216,183100,3097433170,4885,4885,4885,4885,0
|
|
20240216,183000,3097433170,4885,4885,4885,4885,0
|
|
20240216,182900,3097433170,4885,4885,4885,4885,0
|
|
20240216,182800,3097433170,4885,4885,4885,4885,0
|
|
20240216,182700,3097433170,4885,4885,4885,4885,0
|
|
20240216,182600,3097433170,4885,4885,4885,4885,0
|
|
20240216,182500,3097433170,4885,4885,4885,4885,0
|
|
20240216,182400,3097433170,4885,4885,4885,4885,0
|
|
20240216,182300,3097433170,4885,4885,4885,4885,0
|
|
20240216,182200,3097433170,4885,4885,4885,4885,0
|
|
20240216,182100,3097433170,4885,4885,4885,4885,0
|
|
20240216,182000,3097433170,4885,4885,4885,4885,0
|
|
20240216,181900,3097433170,4885,4885,4885,4885,0
|
|
20240216,181800,3097433170,4885,4885,4885,4885,0
|
|
20240216,181700,3097433170,4885,4885,4885,4885,0
|
|
20240216,181600,3097433170,4885,4885,4885,4885,0
|
|
20240216,181500,3097433170,4885,4885,4885,4885,0
|
|
20240216,181400,3097433170,4885,4885,4885,4885,0
|
|
20240216,181300,3097433170,4885,4885,4885,4885,0
|
|
20240216,181200,3097433170,4885,4885,4885,4885,0
|
|
20240216,181100,3097433170,4885,4885,4885,4885,0
|
|
20240216,181000,3097433170,4885,4885,4885,4885,0
|
|
20240216,180900,3097433170,4885,4885,4885,4885,0
|
|
20240216,180800,3097433170,4885,4885,4885,4885,0
|
|
20240216,180700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,180600,3097433170,4885,4885,4885,4885,0
|
|
20240216,180500,3097433170,4885,4885,4885,4885,0
|
|
20240216,180400,3097433170,4885,4885,4885,4885,0
|
|
20240216,180300,3097433170,4885,4885,4885,4885,0
|
|
20240216,180200,3097433170,4885,4885,4885,4885,0
|
|
20240216,180100,3097433170,4885,4885,4885,4885,0
|
|
20240216,180000,3097433170,4885,4885,4885,4885,0
|
|
20240216,175900,3097433170,4885,4885,4885,4885,0
|
|
20240216,175800,3097433170,4885,4885,4885,4885,0
|
|
20240216,175700,3097433170,4885,4885,4885,4885,0
|
|
20240216,175600,3097433170,4885,4885,4885,4885,0
|
|
20240216,175500,3097433170,4885,4885,4885,4885,0
|
|
20240216,175400,3097433170,4885,4885,4885,4885,0
|
|
20240216,175300,3097433170,4885,4885,4885,4885,0
|
|
20240216,175200,3097433170,4885,4885,4885,4885,0
|
|
20240216,175100,3097433170,4885,4885,4885,4885,0
|
|
20240216,175000,3097433170,4885,4885,4885,4885,0
|
|
20240216,174900,3097433170,4885,4885,4885,4885,0
|
|
20240216,174800,3097433170,4885,4885,4885,4885,0
|
|
20240216,174700,3097433170,4885,4885,4885,4885,0
|
|
20240216,174600,3097433170,4885,4885,4885,4885,0
|
|
20240216,174500,3097433170,4885,4885,4885,4885,0
|
|
20240216,174400,3097433170,4885,4885,4885,4885,0
|
|
20240216,174300,3097433170,4885,4885,4885,4885,0
|
|
20240216,174200,3097433170,4885,4885,4885,4885,0
|
|
20240216,174100,3097433170,4885,4885,4885,4885,0
|
|
20240216,174000,3097433170,4885,4885,4885,4885,0
|
|
20240216,173900,3097433170,4885,4885,4885,4885,0
|
|
20240216,173800,3097433170,4885,4885,4885,4885,0
|
|
20240216,173700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,173600,3097433170,4885,4885,4885,4885,0
|
|
20240216,173500,3097433170,4885,4885,4885,4885,0
|
|
20240216,173400,3097433170,4885,4885,4885,4885,0
|
|
20240216,173300,3097433170,4885,4885,4885,4885,0
|
|
20240216,173200,3097433170,4885,4885,4885,4885,0
|
|
20240216,173100,3097433170,4885,4885,4885,4885,0
|
|
20240216,173000,3097433170,4885,4885,4885,4885,0
|
|
20240216,172900,3097433170,4885,4885,4885,4885,0
|
|
20240216,172800,3097433170,4885,4885,4885,4885,0
|
|
20240216,172700,3097433170,4885,4885,4885,4885,0
|
|
20240216,172600,3097433170,4885,4885,4885,4885,0
|
|
20240216,172500,3097433170,4885,4885,4885,4885,0
|
|
20240216,172400,3097433170,4885,4885,4885,4885,0
|
|
20240216,172300,3097433170,4885,4885,4885,4885,0
|
|
20240216,172200,3097433170,4885,4885,4885,4885,0
|
|
20240216,172100,3097433170,4885,4885,4885,4885,0
|
|
20240216,172000,3097433170,4885,4885,4885,4885,0
|
|
20240216,171900,3097433170,4885,4885,4885,4885,0
|
|
20240216,171800,3097433170,4885,4885,4885,4885,0
|
|
20240216,171700,3097433170,4885,4885,4885,4885,0
|
|
20240216,171600,3097433170,4885,4885,4885,4885,0
|
|
20240216,171500,3097433170,4885,4885,4885,4885,0
|
|
20240216,171400,3097433170,4885,4885,4885,4885,0
|
|
20240216,171300,3097433170,4885,4885,4885,4885,0
|
|
20240216,171200,3097433170,4885,4885,4885,4885,0
|
|
20240216,171100,3097433170,4885,4885,4885,4885,0
|
|
20240216,171000,3097433170,4885,4885,4885,4885,0
|
|
20240216,170900,3097433170,4885,4885,4885,4885,0
|
|
20240216,170800,3097433170,4885,4885,4885,4885,0
|
|
20240216,170700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,170600,3097433170,4885,4885,4885,4885,0
|
|
20240216,170500,3097433170,4885,4885,4885,4885,0
|
|
20240216,170400,3097433170,4885,4885,4885,4885,0
|
|
20240216,170300,3097433170,4885,4885,4885,4885,0
|
|
20240216,170200,3097433170,4885,4885,4885,4885,0
|
|
20240216,170100,3097433170,4885,4885,4885,4885,0
|
|
20240216,170000,3097433170,4885,4885,4885,4885,0
|
|
20240216,165900,3097433170,4885,4885,4885,4885,0
|
|
20240216,165800,3097433170,4885,4885,4885,4885,0
|
|
20240216,165700,3097433170,4885,4885,4885,4885,0
|
|
20240216,165600,3097433170,4885,4885,4885,4885,0
|
|
20240216,165500,3097433170,4885,4885,4885,4885,0
|
|
20240216,165400,3097433170,4885,4885,4885,4885,0
|
|
20240216,165300,3097433170,4885,4885,4885,4885,0
|
|
20240216,165200,3097433170,4885,4885,4885,4885,0
|
|
20240216,165100,3097433170,4885,4885,4885,4885,0
|
|
20240216,165000,3097433170,4885,4885,4885,4885,0
|
|
20240216,164900,3097433170,4885,4885,4885,4885,0
|
|
20240216,164800,3097433170,4885,4885,4885,4885,0
|
|
20240216,164700,3097433170,4885,4885,4885,4885,0
|
|
20240216,164600,3097433170,4885,4885,4885,4885,0
|
|
20240216,164500,3097433170,4885,4885,4885,4885,0
|
|
20240216,164400,3097433170,4885,4885,4885,4885,0
|
|
20240216,164300,3097433170,4885,4885,4885,4885,0
|
|
20240216,164200,3097433170,4885,4885,4885,4885,0
|
|
20240216,164100,3097433170,4885,4885,4885,4885,0
|
|
20240216,164000,3097433170,4885,4885,4885,4885,0
|
|
20240216,163900,3097433170,4885,4885,4885,4885,0
|
|
20240216,163800,3097433170,4885,4885,4885,4885,0
|
|
20240216,163700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,163600,3097433170,4885,4885,4885,4885,0
|
|
20240216,163500,3097433170,4885,4885,4885,4885,0
|
|
20240216,163400,3097433170,4885,4885,4885,4885,0
|
|
20240216,163300,3097433170,4885,4885,4885,4885,0
|
|
20240216,163200,3097433170,4885,4885,4885,4885,0
|
|
20240216,163100,3097433170,4885,4885,4885,4885,0
|
|
20240216,163000,3097433170,4885,4885,4885,4885,0
|
|
20240216,162900,3097433170,4885,4885,4885,4885,0
|
|
20240216,162800,3097433170,4885,4885,4885,4885,0
|
|
20240216,162700,3097433170,4885,4885,4885,4885,0
|
|
20240216,162600,3097433170,4885,4885,4885,4885,0
|
|
20240216,162500,3097433170,4885,4885,4885,4885,0
|
|
20240216,162400,3097433170,4885,4885,4885,4885,0
|
|
20240216,162300,3097433170,4885,4885,4885,4885,0
|
|
20240216,162200,3097433170,4885,4885,4885,4885,0
|
|
20240216,162100,3097433170,4885,4885,4885,4885,0
|
|
20240216,162000,3097433170,4885,4885,4885,4885,0
|
|
20240216,161900,3097433170,4885,4885,4885,4885,0
|
|
20240216,161800,3097433170,4885,4885,4885,4885,0
|
|
20240216,161700,3097433170,4885,4885,4885,4885,0
|
|
20240216,161600,3097433170,4885,4885,4885,4885,0
|
|
20240216,161500,3097433170,4885,4885,4885,4885,0
|
|
20240216,161400,3097433170,4885,4885,4885,4885,0
|
|
20240216,161300,3097433170,4885,4885,4885,4885,0
|
|
20240216,161200,3097433170,4885,4885,4885,4885,0
|
|
20240216,161100,3097433170,4885,4885,4885,4885,0
|
|
20240216,161000,3097433170,4885,4885,4885,4885,0
|
|
20240216,160900,3097433170,4885,4885,4885,4885,0
|
|
20240216,160800,3097433170,4885,4885,4885,4885,0
|
|
20240216,160700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,160600,3097433170,4885,4885,4885,4885,0
|
|
20240216,160500,3097433170,4885,4885,4885,4885,0
|
|
20240216,160400,3097433170,4885,4885,4885,4885,0
|
|
20240216,160300,3097433170,4885,4885,4885,4885,0
|
|
20240216,160200,3097433170,4885,4885,4885,4885,0
|
|
20240216,160100,3097433170,4885,4885,4885,4885,0
|
|
20240216,160000,3097433170,4885,4885,4885,4885,0
|
|
20240216,155900,3097433170,4885,4885,4885,4885,0
|
|
20240216,155800,3097433170,4885,4885,4885,4885,0
|
|
20240216,155700,3097433170,4885,4885,4885,4885,0
|
|
20240216,155600,3097433170,4885,4885,4885,4885,0
|
|
20240216,155500,3097433170,4885,4885,4885,4885,0
|
|
20240216,155400,3097433170,4885,4885,4885,4885,0
|
|
20240216,155300,3097433170,4885,4885,4885,4885,0
|
|
20240216,155200,3097433170,4885,4885,4885,4885,0
|
|
20240216,155100,3097433170,4885,4885,4885,4885,0
|
|
20240216,155000,3097433170,4885,4885,4885,4885,0
|
|
20240216,154900,3097433170,4885,4885,4885,4885,0
|
|
20240216,154800,3097433170,4885,4885,4885,4885,0
|
|
20240216,154700,3097433170,4885,4885,4885,4885,0
|
|
20240216,154600,3097433170,4885,4885,4885,4885,0
|
|
20240216,154500,3097433170,4885,4885,4885,4885,0
|
|
20240216,154400,3097433170,4885,4885,4885,4885,0
|
|
20240216,154300,3097433170,4885,4885,4885,4885,0
|
|
20240216,154200,3097433170,4885,4885,4885,4885,0
|
|
20240216,154100,3097433170,4885,4885,4885,4885,0
|
|
20240216,154000,3097433170,4885,4885,4885,4885,0
|
|
20240216,153900,3097433170,4885,4885,4885,4885,0
|
|
20240216,153800,3097433170,4885,4885,4885,4885,0
|
|
20240216,153700,3097433170,4885,4885,4885,4885,12100
|
|
20240216,153600,3097433170,4885,4885,4885,4885,0
|
|
20240216,153500,3097433170,4885,4885,4885,4885,0
|
|
20240216,153400,3097433170,4885,4885,4885,4885,0
|
|
20240216,153300,3097433170,4885,4885,4885,4885,0
|
|
20240216,153200,3097433170,4885,4885,4885,4885,0
|
|
20240216,153100,3097433170,4885,4885,4885,4885,0
|
|
20240216,153000,3097433170,4885,4885,4885,4885,12100
|
|
20240216,152900,3038324670,4880,4880,4880,4880,0
|
|
20240216,152800,3038324670,4880,4880,4880,4880,0
|
|
20240216,152700,3038324670,4880,4880,4880,4880,0
|
|
20240216,152600,3038324670,4880,4880,4880,4880,0
|
|
20240216,152500,3038324670,4880,4880,4880,4880,0
|
|
20240216,152400,3038324670,4880,4880,4880,4880,0
|
|
20240216,152300,3038324670,4880,4880,4880,4880,0
|
|
20240216,152200,3038324670,4880,4880,4880,4880,0
|
|
20240216,152100,3038324670,4880,4880,4880,4880,0
|
|
20240216,152000,3038324670,4880,4880,4880,4880,0
|
|
20240216,151900,3038324670,4880,4875,4880,4875,3328
|
|
20240216,151800,3022086265,4875,4865,4875,4850,2743
|
|
20240216,151700,3008744175,4865,4850,4865,4850,4138
|
|
20240216,151600,2988644415,4850,4850,4850,4850,425
|
|
20240216,151500,2986583165,4855,4855,4860,4850,1335
|
|
20240216,151400,2980100250,4850,4850,4850,4845,1087
|
|
20240216,151300,2974828350,4850,4855,4855,4850,986
|
|
20240216,151200,2970041820,4855,4855,4855,4830,2141
|
|
20240216,151100,2959657575,4855,4855,4855,4850,1000
|
|
20240216,151000,2954802800,4855,4855,4855,4855,1507
|
|
20240216,150900,2947486315,4855,4855,4855,4850,1225
|
|
20240216,150800,2941543940,4855,4855,4855,4855,502
|
|
20240216,150700,2939106730,4855,4850,4855,4825,4556
|
|
20240216,150600,2917078550,4850,4850,4855,4845,3747
|
|
20240216,150500,2898903105,4850,4835,4850,4835,1744
|
|
20240216,150400,2890462635,4835,4835,4835,4835,1
|
|
20240216,150300,2890457800,4840,4820,4845,4820,1278
|
|
20240216,150200,2884283415,4840,4830,4840,4820,1448
|
|
20240216,150100,2877296415,4830,4840,4840,4830,861
|
|
20240216,150000,2873131170,4840,4860,4860,4840,3316
|
|
20240216,145900,2857038425,4855,4850,4860,4850,2641
|
|
20240216,145800,2844222160,4850,4835,4855,4835,986
|
|
20240216,145700,2839442915,4840,4850,4850,4840,187
|
|
20240216,145600,2838536965,4855,4865,4865,4855,1137
|
|
20240216,145500,2833010440,4860,4865,4865,4860,911
|
|
20240216,145400,2828582245,4860,4860,4865,4860,971
|
|
20240216,145300,2823861685,4855,4855,4855,4855,250
|
|
20240216,145200,2822647935,4860,4845,4860,4825,409
|
|
20240216,145100,2820672275,4845,4845,4845,4845,224
|
|
20240216,145000,2819586995,4830,4850,4865,4825,9315
|
|
20240216,144900,2774598780,4860,4840,4860,4820,10823
|
|
20240216,144800,2722036970,4840,4820,4840,4820,1766
|
|
20240216,144700,2713495550,4820,4835,4835,4820,4620
|
|
20240216,144600,2691213395,4840,4835,4840,4835,1999
|
|
20240216,144500,2681538420,4830,4830,4830,4825,1011
|
|
20240216,144400,2676656680,4830,4830,4830,4825,1609
|
|
20240216,144300,2668885215,4825,4835,4835,4825,1813
|
|
20240216,144200,2660131175,4840,4840,4840,4840,604
|
|
20240216,144100,2657207815,4835,4835,4840,4835,956
|
|
20240216,144000,2652585550,4845,4845,4845,4840,608
|
|
20240216,143900,2649639840,4845,4845,4845,4840,773
|
|
20240216,143800,2645896155,4845,4825,4845,4825,3983
|
|
20240216,143700,2626664870,4830,4835,4835,4830,2583
|
|
20240216,143600,2614186175,4835,4840,4840,4835,649
|
|
20240216,143500,2611045020,4840,4840,4840,4840,30
|
|
20240216,143400,2610899820,4840,4840,4840,4835,893
|
|
20240216,143300,2606577730,4840,4845,4845,4840,2354
|
|
20240216,143200,2595172615,4845,4850,4850,4845,413
|
|
20240216,143100,2593170075,4845,4845,4855,4840,2433
|
|
20240216,143000,2581382175,4845,4850,4855,4845,3087
|
|
20240216,142900,2566409130,4855,4855,4855,4855,50
|
|
20240216,142800,2566166380,4860,4850,4860,4850,2200
|
|
20240216,142700,2555474410,4850,4850,4850,4850,300
|
|
20240216,142600,2554019410,4850,4830,4850,4825,1578
|
|
20240216,142500,2546396105,4835,4845,4850,4835,6206
|
|
20240216,142400,2516364830,4850,4855,4860,4845,2090
|
|
20240216,142300,2506226585,4855,4860,4860,4850,1970
|
|
20240216,142200,2496671045,4850,4855,4860,4850,505
|
|
20240216,142100,2494219265,4855,4845,4855,4845,424
|
|
20240216,142000,2492163565,4840,4845,4845,4840,109
|
|
20240216,141900,2491635505,4845,4840,4845,4840,256
|
|
20240216,141800,2490395885,4850,4845,4850,4840,2303
|
|
20240216,141700,2479237845,4845,4855,4855,4845,558
|
|
20240216,141600,2476530280,4850,4855,4855,4850,784
|
|
20240216,141500,2472727605,4860,4860,4870,4850,1482
|
|
20240216,141400,2465526200,4860,4860,4860,4855,2792
|
|
20240216,141300,2451967090,4865,4865,4870,4865,199
|
|
20240216,141200,2450998940,4865,4860,4865,4860,1015
|
|
20240216,141100,2446065005,4870,4860,4870,4860,173
|
|
20240216,141000,2445224215,4860,4865,4875,4860,2510
|
|
20240216,140900,2433008320,4865,4885,4885,4865,439
|
|
20240216,140800,2430863845,4870,4870,4900,4865,1518
|
|
20240216,140700,2423459495,4870,4880,4880,4870,589
|
|
20240216,140600,2420591055,4880,4875,4880,4875,32
|
|
20240216,140500,2420435050,4875,4875,4875,4875,181
|
|
20240216,140400,2419552675,4870,4880,4900,4870,2165
|
|
20240216,140300,2408972650,4880,4880,4880,4880,89
|
|
20240216,140200,2408538330,4895,4895,4895,4895,0
|
|
20240216,140100,2408538330,4895,4875,4895,4875,528
|
|
20240216,140000,2405955125,4885,4875,4885,4875,498
|
|
20240216,135900,2403527165,4875,4870,4875,4870,101
|
|
20240216,135800,2403035045,4870,4870,4890,4870,189
|
|
20240216,135700,2402114185,4890,4875,4890,4875,1003
|
|
20240216,135600,2397224530,4860,4855,4860,4855,592
|
|
20240216,135500,2394348260,4860,4860,4860,4860,221
|
|
20240216,135400,2393274200,4860,4860,4860,4860,119
|
|
20240216,135300,2392695860,4875,4875,4875,4875,500
|
|
20240216,135200,2390258360,4875,4870,4875,4870,1174
|
|
20240216,135100,2384535995,4855,4870,4870,4855,355
|
|
20240216,135000,2382807220,4870,4870,4870,4870,0
|
|
20240216,134900,2382807220,4870,4875,4875,4870,4
|
|
20240216,134800,2382787730,4875,4855,4875,4850,10001
|
|
20240216,134700,2334282405,4850,4860,4860,4850,3400
|
|
20240216,134600,2317787095,4870,4860,4870,4860,574
|
|
20240216,134500,2314994465,4860,4865,4865,4855,3137
|
|
20240216,134400,2299743515,4870,4870,4870,4870,100
|
|
20240216,134300,2299256515,4870,4865,4875,4865,128
|
|
20240216,134200,2298633775,4865,4865,4865,4865,94
|
|
20240216,134100,2298176465,4875,4870,4875,4870,1046
|
|
20240216,134000,2293078610,4870,4870,4875,4865,105
|
|
20240216,133900,2292567245,4875,4880,4880,4870,352
|
|
20240216,133800,2290851240,4890,4875,4890,4875,228
|
|
20240216,133700,2289739710,4875,4875,4875,4875,40
|
|
20240216,133600,2289544710,4895,4895,4895,4895,0
|
|
20240216,133500,2289544710,4895,4895,4895,4895,2
|
|
20240216,133400,2289534920,4895,4895,4895,4870,400
|
|
20240216,133300,2287580275,4895,4885,4900,4885,285
|
|
20240216,133200,2286186750,4885,4885,4885,4885,524
|
|
20240216,133100,2283627010,4885,4885,4885,4885,0
|
|
20240216,133000,2283627010,4885,4885,4885,4885,3
|
|
20240216,132900,2283612355,4865,4885,4885,4865,1429
|
|
20240216,132800,2276642435,4885,4890,4890,4885,7
|
|
20240216,132700,2276608235,4890,4885,4890,4885,6
|
|
20240216,132600,2276578910,4890,4900,4900,4885,91
|
|
20240216,132500,2276134310,4890,4890,4890,4890,6
|
|
20240216,132400,2276104970,4900,4895,4900,4895,2227
|
|
20240216,132300,2265194170,4895,4890,4895,4890,21
|
|
20240216,132200,2265091470,4890,4885,4890,4885,316
|
|
20240216,132100,2263546295,4885,4885,4885,4880,344
|
|
20240216,132000,2261865880,4885,4880,4885,4880,23
|
|
20240216,131900,2261753630,4880,4880,4880,4880,92
|
|
20240216,131800,2261304670,4880,4860,4880,4860,3794
|
|
20240216,131700,2242862830,4870,4865,4880,4865,164
|
|
20240216,131600,2242064115,4860,4865,4865,4860,1739
|
|
20240216,131500,2233611490,4880,4875,4880,4875,62
|
|
20240216,131400,2233309235,4875,4875,4875,4875,1047
|
|
20240216,131300,2228205110,4880,4875,4880,4875,11
|
|
20240216,131200,2228151480,4880,4875,4880,4875,36
|
|
20240216,131100,2227975975,4875,4875,4875,4875,100
|
|
20240216,131000,2227488475,4875,4865,4875,4865,230
|
|
20240216,130900,2226369375,4865,4865,4865,4865,530
|
|
20240216,130800,2223790925,4860,4875,4875,4860,370
|
|
20240216,130700,2221989580,4870,4875,4875,4870,1230
|
|
20240216,130600,2215999475,4870,4875,4875,4870,101
|
|
20240216,130500,2215507155,4895,4895,4895,4895,0
|
|
20240216,130400,2215507155,4895,4875,4895,4875,4
|
|
20240216,130300,2215487635,4900,4900,4900,4900,0
|
|
20240216,130200,2215487635,4900,4870,4900,4870,1699
|
|
20240216,130100,2207200845,4865,4865,4865,4865,197
|
|
20240216,130000,2206242440,4850,4840,4850,4840,1656
|
|
20240216,125900,2198221910,4840,4850,4850,4840,750
|
|
20240216,125800,2194585035,4850,4875,4875,4850,203
|
|
20240216,125700,2193599810,4885,4860,4885,4850,504
|
|
20240216,125600,2191155195,4885,4855,4885,4855,516
|
|
20240216,125500,2188649685,4885,4850,4885,4850,23
|
|
20240216,125400,2188538065,4885,4885,4885,4860,506
|
|
20240216,125300,2186078755,4850,4875,4875,4850,2251
|
|
20240216,125200,2175133850,4900,4855,4900,4855,2914
|
|
20240216,125100,2160921515,4860,4855,4860,4835,40
|
|
20240216,125000,2160727470,4860,4860,4860,4820,2352
|
|
20240216,124900,2149381655,4825,4865,4875,4825,7999
|
|
20240216,124800,2110740790,4840,4870,4880,4835,16089
|
|
20240216,124700,2032667400,4870,4890,4890,4870,8580
|
|
20240216,124600,1990789170,4890,4890,4890,4890,78
|
|
20240216,124500,1990407750,4895,4890,4895,4890,3
|
|
20240216,124400,1990393070,4895,4900,4900,4895,43
|
|
20240216,124300,1990182535,4900,4895,4900,4895,268
|
|
20240216,124200,1988869835,4900,4900,4900,4900,0
|
|
20240216,124100,1988869835,4900,4900,4900,4900,1
|
|
20240216,124000,1988864935,4890,4900,4900,4890,1960
|
|
20240216,123900,1979276935,4900,4895,4900,4895,801
|
|
20240216,123800,1975354180,4895,4895,4895,4895,1
|
|
20240216,123700,1975349285,4895,4895,4895,4895,1
|
|
20240216,123600,1975344390,4900,4900,4900,4900,1
|
|
20240216,123500,1975339490,4890,4900,4900,4890,5000
|
|
20240216,123400,1950875385,4900,4905,4905,4900,146
|
|
20240216,123300,1950159935,4920,4920,4920,4920,0
|
|
20240216,123200,1950159935,4920,4900,4920,4900,780
|
|
20240216,123100,1946337915,4905,4905,4905,4905,1293
|
|
20240216,123000,1939995750,4920,4905,4920,4905,1219
|
|
20240216,122900,1934016540,4905,4910,4910,4905,492
|
|
20240216,122800,1931603175,4920,4910,4920,4910,22
|
|
20240216,122700,1931495135,4920,4920,4920,4920,0
|
|
20240216,122600,1931495135,4920,4910,4920,4910,1504
|
|
20240216,122500,1924110470,4910,4910,4910,4910,3
|
|
20240216,122400,1924095740,4920,4920,4920,4920,0
|
|
20240216,122300,1924095740,4920,4920,4920,4920,0
|
|
20240216,122200,1924095740,4920,4920,4920,4920,0
|
|
20240216,122100,1924095740,4920,4920,4920,4920,0
|
|
20240216,122000,1924095740,4920,4920,4920,4920,735
|
|
20240216,121900,1920479540,4920,4920,4920,4920,10
|
|
20240216,121800,1920430340,4920,4920,4920,4920,500
|
|
20240216,121700,1917970340,4920,4910,4920,4910,102
|
|
20240216,121600,1917469500,4900,4900,4900,4900,14
|
|
20240216,121500,1917400900,4910,4900,4910,4900,2148
|
|
20240216,121400,1906871100,4900,4900,4920,4900,2137
|
|
20240216,121300,1896399780,4920,4920,4920,4920,1
|
|
20240216,121200,1896394860,4895,4895,4895,4895,134
|
|
20240216,121100,1895738930,4920,4905,4920,4890,5631
|
|
20240216,121000,1868158775,4925,4905,4925,4905,1980
|
|
20240216,120900,1858442210,4910,4910,4910,4910,68
|
|
20240216,120800,1858108330,4910,4910,4910,4910,886
|
|
20240216,120700,1853758070,4910,4910,4910,4910,285
|
|
20240216,120600,1852358720,4910,4910,4910,4910,22
|
|
20240216,120500,1852250700,4915,4910,4915,4910,84
|
|
20240216,120400,1851838245,4910,4915,4915,4910,1593
|
|
20240216,120300,1844014185,4920,4920,4920,4920,0
|
|
20240216,120200,1844014185,4920,4920,4920,4920,30
|
|
20240216,120100,1843866585,4920,4920,4920,4920,0
|
|
20240216,120000,1843866585,4920,4915,4920,4915,489
|
|
20240216,115900,1841463145,4920,4915,4920,4910,2503
|
|
20240216,115800,1829163005,4920,4920,4920,4915,1858
|
|
20240216,115700,1820021940,4925,4925,4925,4925,3045
|
|
20240216,115600,1805025315,4925,4930,4930,4925,363
|
|
20240216,115500,1803237535,4930,4930,4930,4930,538
|
|
20240216,115400,1800585195,4935,4935,4935,4930,1435
|
|
20240216,115300,1793503485,4940,4930,4940,4930,1482
|
|
20240216,115200,1786192245,4925,4930,4930,4925,26
|
|
20240216,115100,1786064070,4930,4935,4935,4930,301
|
|
20240216,115000,1784580135,4925,4925,4925,4925,1
|
|
20240216,114900,1784575210,4925,4930,4930,4925,598
|
|
20240216,114800,1781627390,4935,4935,4940,4935,157
|
|
20240216,114700,1780852590,4935,4930,4940,4930,1080
|
|
20240216,114600,1775522835,4935,4930,4935,4930,1483
|
|
20240216,114500,1768207405,4930,4935,4935,4930,735
|
|
20240216,114400,1764583850,4935,4930,4935,4930,2
|
|
20240216,114300,1764573985,4930,4930,4935,4930,436
|
|
20240216,114200,1762424500,4925,4930,4930,4925,800
|
|
20240216,114100,1758482000,4930,4935,4935,4930,981
|
|
20240216,114000,1753645665,4930,4940,4940,4930,1054
|
|
20240216,113900,1748443510,4945,4945,4945,4940,1596
|
|
20240216,113800,1740559260,4940,4935,4940,4935,670
|
|
20240216,113700,1737249760,4940,4925,4940,4925,2072
|
|
20240216,113600,1727024195,4935,4935,4935,4930,427
|
|
20240216,113500,1724919070,4925,4925,4935,4920,3684
|
|
20240216,113400,1706775860,4925,4925,4930,4925,2038
|
|
20240216,113300,1696735950,4925,4925,4925,4925,2000
|
|
20240216,113200,1686885950,4925,4930,4945,4925,4699
|
|
20240216,113100,1663737385,4960,4950,4960,4930,4125
|
|
20240216,113000,1643297700,4950,4940,4950,4925,7968
|
|
20240216,112900,1603933125,4945,4940,4945,4930,1875
|
|
20240216,112800,1594665600,4935,4915,4935,4915,2029
|
|
20240216,112700,1584675300,4915,4920,4920,4915,811
|
|
20240216,112600,1580689085,4920,4930,4930,4920,1075
|
|
20240216,112500,1575392755,4935,4935,4935,4935,125
|
|
20240216,112400,1574775880,4935,4930,4935,4910,1751
|
|
20240216,112300,1566157845,4930,4920,4930,4920,1211
|
|
20240216,112200,1560192810,4910,4910,4910,4910,274
|
|
20240216,112100,1558847470,4910,4905,4910,4905,995
|
|
20240216,112000,1553965985,4905,4905,4905,4905,51
|
|
20240216,111900,1553715830,4905,4900,4905,4900,1638
|
|
20240216,111800,1545688830,4905,4905,4905,4905,421
|
|
20240216,111700,1543623825,4905,4900,4905,4900,946
|
|
20240216,111600,1538988295,4900,4905,4905,4900,748
|
|
20240216,111500,1535321900,4925,4925,4925,4925,0
|
|
20240216,111400,1535321900,4925,4925,4925,4925,0
|
|
20240216,111300,1535321900,4925,4925,4925,4925,0
|
|
20240216,111200,1535321900,4925,4920,4925,4920,348
|
|
20240216,111100,1533609175,4920,4895,4920,4895,2669
|
|
20240216,111000,1520507590,4895,4895,4895,4875,1045
|
|
20240216,110900,1515405775,4875,4890,4890,4875,5180
|
|
20240216,110800,1490128265,4895,4895,4895,4895,100
|
|
20240216,110700,1489638765,4895,4895,4895,4885,394
|
|
20240216,110600,1487711055,4900,4895,4900,4895,1925
|
|
20240216,110500,1478288175,4900,4900,4900,4900,0
|
|
20240216,110400,1478288175,4900,4905,4905,4900,1513
|
|
20240216,110300,1470874470,4905,4900,4905,4900,1386
|
|
20240216,110200,1464083040,4900,4900,4900,4900,568
|
|
20240216,110100,1461299840,4910,4910,4910,4910,0
|
|
20240216,110000,1461299840,4910,4910,4910,4910,1
|
|
20240216,105900,1461294930,4910,4900,4910,4900,8
|
|
20240216,105800,1461255720,4900,4895,4900,4895,104
|
|
20240216,105700,1460746130,4895,4895,4895,4895,30
|
|
20240216,105600,1460599280,4900,4895,4900,4895,50
|
|
20240216,105500,1460354285,4900,4900,4900,4900,236
|
|
20240216,105400,1459197885,4900,4900,4900,4895,1180
|
|
20240216,105300,1453415890,4900,4900,4910,4900,695
|
|
20240216,105200,1450008570,4900,4900,4900,4900,10
|
|
20240216,105100,1449959570,4885,4885,4885,4885,1963
|
|
20240216,105000,1440370315,4900,4900,4900,4900,75
|
|
20240216,104900,1440002815,4905,4905,4905,4905,0
|
|
20240216,104800,1440002815,4905,4880,4905,4880,61
|
|
20240216,104700,1439704385,4910,4910,4910,4910,0
|
|
20240216,104600,1439704385,4910,4895,4910,4895,1158
|
|
20240216,104500,1434029365,4890,4890,4890,4890,776
|
|
20240216,104400,1430234725,4865,4890,4890,4865,3
|
|
20240216,104300,1430220080,4865,4875,4885,4865,5487
|
|
20240216,104200,1403483170,4875,4875,4895,4875,110
|
|
20240216,104100,1402946780,4900,4900,4900,4900,0
|
|
20240216,104000,1402946780,4900,4905,4905,4870,2435
|
|
20240216,103900,1391077175,4875,4880,4880,4865,2847
|
|
20240216,103800,1377195285,4855,4890,4890,4855,2953
|
|
20240216,103700,1362840140,4890,4885,4890,4855,4022
|
|
20240216,103600,1343310045,4885,4890,4890,4880,3374
|
|
20240216,103500,1326830210,4905,4900,4905,4890,3935
|
|
20240216,103400,1307565025,4900,4900,4905,4900,640
|
|
20240216,103300,1304428525,4900,4905,4905,4900,708
|
|
20240216,103200,1300956250,4910,4900,4910,4895,2170
|
|
20240216,103100,1290321230,4905,4920,4920,4905,431
|
|
20240216,103000,1288206660,4915,4905,4915,4905,2542
|
|
20240216,102900,1275721415,4910,4910,4910,4905,2119
|
|
20240216,102800,1265318810,4905,4915,4935,4905,4224
|
|
20240216,102700,1244578450,4925,4940,4940,4920,1951
|
|
20240216,102600,1234976350,4930,4930,4930,4930,194
|
|
20240216,102500,1234019930,4940,4940,4940,4940,405
|
|
20240216,102400,1232019230,4945,4940,4945,4930,3546
|
|
20240216,102300,1214494180,4940,4915,4940,4915,18696
|
|
20240216,102200,1122364485,4920,4915,4920,4915,495
|
|
20240216,102100,1119930415,4915,4915,4920,4910,6843
|
|
20240216,102000,1086298345,4920,4915,4920,4915,2400
|
|
20240216,101900,1074501570,4910,4900,4910,4900,2871
|
|
20240216,101800,1060408720,4895,4900,4900,4895,1324
|
|
20240216,101700,1053923740,4905,4905,4905,4905,553
|
|
20240216,101600,1051211275,4910,4900,4910,4900,752
|
|
20240216,101500,1047519815,4900,4910,4910,4900,1670
|
|
20240216,101400,1039332360,4910,4910,4910,4910,2
|
|
20240216,101300,1039322540,4905,4915,4915,4905,412
|
|
20240216,101200,1037300545,4905,4915,4925,4905,3008
|
|
20240216,101100,1022519220,4925,4900,4925,4900,3643
|
|
20240216,101000,1004609140,4895,4890,4895,4885,2978
|
|
20240216,100900,990046500,4890,4890,4890,4890,0
|
|
20240216,100800,990046500,4890,4890,4890,4890,1
|
|
20240216,100700,990041610,4890,4895,4895,4890,607
|
|
20240216,100600,987070880,4895,4900,4900,4885,2402
|
|
20240216,100500,975307595,4900,4900,4900,4900,532
|
|
20240216,100400,972700795,4905,4880,4910,4860,753
|
|
20240216,100300,969018735,4860,4860,4860,4860,1608
|
|
20240216,100200,961203855,4880,4900,4900,4860,3700
|
|
20240216,100100,943167685,4900,4895,4900,4895,334
|
|
20240216,100000,941531100,4900,4895,4900,4895,1485
|
|
20240216,095900,934261020,4895,4885,4895,4885,3185
|
|
20240216,095800,918690445,4865,4865,4865,4865,0
|
|
20240216,095700,918690445,4865,4855,4865,4855,1604
|
|
20240216,095600,910892325,4855,4855,4855,4855,1
|
|
20240216,095500,910887470,4860,4855,4860,4845,4975
|
|
20240216,095400,886756165,4855,4860,4865,4855,3511
|
|
20240216,095300,869692665,4860,4875,4875,4860,5409
|
|
20240216,095200,843339600,4875,4880,4880,4875,2828
|
|
20240216,095100,829539850,4885,4885,4920,4885,1216
|
|
20240216,095000,823594390,4890,4890,4890,4890,234
|
|
20240216,094900,822450130,4900,4920,4920,4900,735
|
|
20240216,094800,818845855,4905,4905,4905,4900,2565
|
|
20240216,094700,806273215,4905,4930,4930,4905,1504
|
|
20240216,094600,798858595,4930,4915,4930,4915,8315
|
|
20240216,094500,757913830,4925,4900,4925,4900,1991
|
|
20240216,094400,748123520,4900,4880,4900,4880,4271
|
|
20240216,094300,727246455,4880,4890,4890,4880,2657
|
|
20240216,094200,714271855,4890,4895,4895,4890,680
|
|
20240216,094100,710946405,4890,4885,4900,4885,645
|
|
20240216,094000,707790485,4880,4905,4910,4880,4029
|
|
20240216,093900,688093735,4905,4890,4915,4865,4006
|
|
20240216,093800,668472075,4860,4860,4860,4855,2138
|
|
20240216,093700,658083450,4865,4870,4870,4865,1011
|
|
20240216,093600,653164845,4890,4890,4890,4890,1475
|
|
20240216,093500,645952095,4865,4865,4865,4865,76
|
|
20240216,093400,645582355,4895,4895,4895,4895,0
|
|
20240216,093300,645582355,4895,4890,4895,4865,458
|
|
20240216,093200,643342735,4890,4875,4890,4875,6677
|
|
20240216,093100,610733345,4875,4850,4875,4850,458
|
|
20240216,093000,608511945,4850,4855,4855,4850,173
|
|
20240216,092900,607672645,4860,4845,4860,4845,1674
|
|
20240216,092800,599553265,4845,4860,4860,4845,2079
|
|
20240216,092700,589468235,4860,4860,4860,4860,402
|
|
20240216,092600,587514515,4885,4880,4885,4880,700
|
|
20240216,092500,584098260,4885,4875,4885,4875,510
|
|
20240216,092400,581607175,4885,4875,4890,4875,330
|
|
20240216,092300,579997710,4880,4860,4880,4845,601
|
|
20240216,092200,577064990,4840,4840,4865,4840,2256
|
|
20240216,092100,566102665,4855,4845,4855,4830,8392
|
|
20240216,092000,525547995,4850,4850,4850,4850,21
|
|
20240216,091900,525446145,4850,4865,4865,4850,1143
|
|
20240216,091800,519896885,4865,4865,4865,4865,0
|
|
20240216,091700,519896885,4865,4885,4890,4865,2710
|
|
20240216,091600,506666055,4885,4865,4890,4865,798
|
|
20240216,091500,502769695,4875,4845,4875,4845,3163
|
|
20240216,091400,487413260,4840,4840,4840,4840,161
|
|
20240216,091300,486634020,4840,4840,4850,4825,10042
|
|
20240216,091200,438101645,4840,4850,4850,4840,3830
|
|
20240216,091100,419540490,4850,4850,4850,4850,321
|
|
20240216,091000,417983640,4850,4865,4865,4850,3449
|
|
20240216,090900,401249480,4865,4870,4890,4860,7256
|
|
20240216,090800,365937475,4870,4890,4890,4870,1745
|
|
20240216,090700,357424800,4890,4935,4935,4870,16653
|
|
20240216,090600,275744585,4930,4950,4970,4915,14741
|
|
20240216,090500,202764675,4945,4945,4980,4920,11757
|
|
20240216,090400,144397150,4940,4905,4940,4905,1840
|
|
20240216,090300,135349250,4905,4865,4940,4865,8863
|
|
20240216,090200,91807665,4900,4875,4900,4870,3690
|
|
20240216,090100,73773840,4875,4835,4880,4835,1500
|
|
20240216,090000,66512075,4835,4805,4840,4805,9553
|