604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190100,1997423710,7860,7860,7860,7860,10213
|
|
20240216,190000,1997423710,7860,7860,7860,7860,0
|
|
20240216,185900,1997423710,7860,7860,7860,7860,0
|
|
20240216,185800,1997423710,7860,7860,7860,7860,0
|
|
20240216,185700,1997423710,7860,7860,7860,7860,0
|
|
20240216,185600,1997423710,7860,7860,7860,7860,0
|
|
20240216,185500,1997423710,7860,7860,7860,7860,0
|
|
20240216,185400,1997423710,7860,7860,7860,7860,0
|
|
20240216,185300,1997423710,7860,7860,7860,7860,0
|
|
20240216,185200,1997423710,7860,7860,7860,7860,0
|
|
20240216,185100,1997423710,7860,7860,7860,7860,0
|
|
20240216,185000,1997423710,7860,7860,7860,7860,0
|
|
20240216,184900,1997423710,7860,7860,7860,7860,0
|
|
20240216,184800,1997423710,7860,7860,7860,7860,0
|
|
20240216,184700,1997423710,7860,7860,7860,7860,0
|
|
20240216,184600,1997423710,7860,7860,7860,7860,0
|
|
20240216,184500,1997423710,7860,7860,7860,7860,0
|
|
20240216,184400,1997423710,7860,7860,7860,7860,0
|
|
20240216,184300,1997423710,7860,7860,7860,7860,0
|
|
20240216,184200,1997423710,7860,7860,7860,7860,0
|
|
20240216,184100,1997423710,7860,7860,7860,7860,0
|
|
20240216,184000,1997423710,7860,7860,7860,7860,0
|
|
20240216,183900,1997423710,7860,7860,7860,7860,0
|
|
20240216,183800,1997423710,7860,7860,7860,7860,0
|
|
20240216,183700,1997423710,7860,7860,7860,7860,0
|
|
20240216,183600,1997423710,7860,7860,7860,7860,0
|
|
20240216,183500,1997423710,7860,7860,7860,7860,0
|
|
20240216,183400,1997423710,7860,7860,7860,7860,0
|
|
20240216,183300,1997423710,7860,7860,7860,7860,0
|
|
20240216,183200,1997423710,7860,7860,7860,7860,0
|
|
20240216,183100,1997423710,7860,7860,7860,7860,10213
|
|
20240216,183000,1997423710,7860,7860,7860,7860,0
|
|
20240216,182900,1997423710,7860,7860,7860,7860,0
|
|
20240216,182800,1997423710,7860,7860,7860,7860,0
|
|
20240216,182700,1997423710,7860,7860,7860,7860,0
|
|
20240216,182600,1997423710,7860,7860,7860,7860,0
|
|
20240216,182500,1997423710,7860,7860,7860,7860,0
|
|
20240216,182400,1997423710,7860,7860,7860,7860,0
|
|
20240216,182300,1997423710,7860,7860,7860,7860,0
|
|
20240216,182200,1997423710,7860,7860,7860,7860,0
|
|
20240216,182100,1997423710,7860,7860,7860,7860,0
|
|
20240216,182000,1997423710,7860,7860,7860,7860,0
|
|
20240216,181900,1997423710,7860,7860,7860,7860,0
|
|
20240216,181800,1997423710,7860,7860,7860,7860,0
|
|
20240216,181700,1997423710,7860,7860,7860,7860,0
|
|
20240216,181600,1997423710,7860,7860,7860,7860,0
|
|
20240216,181500,1997423710,7860,7860,7860,7860,0
|
|
20240216,181400,1997423710,7860,7860,7860,7860,0
|
|
20240216,181300,1997423710,7860,7860,7860,7860,0
|
|
20240216,181200,1997423710,7860,7860,7860,7860,0
|
|
20240216,181100,1997423710,7860,7860,7860,7860,0
|
|
20240216,181000,1997423710,7860,7860,7860,7860,0
|
|
20240216,180900,1997423710,7860,7860,7860,7860,0
|
|
20240216,180800,1997423710,7860,7860,7860,7860,0
|
|
20240216,180700,1997423710,7860,7860,7860,7860,0
|
|
20240216,180600,1997423710,7860,7860,7860,7860,0
|
|
20240216,180500,1997423710,7860,7860,7860,7860,0
|
|
20240216,180400,1997423710,7860,7860,7860,7860,0
|
|
20240216,180300,1997423710,7860,7860,7860,7860,0
|
|
20240216,180200,1997423710,7860,7860,7860,7860,0
|
|
20240216,180100,1997423710,7860,7860,7860,7860,10213
|
|
20240216,180000,1997423710,7860,7860,7860,7860,0
|
|
20240216,175900,1997423710,7860,7860,7860,7860,0
|
|
20240216,175800,1997423710,7860,7860,7860,7860,0
|
|
20240216,175700,1997423710,7860,7860,7860,7860,0
|
|
20240216,175600,1997423710,7860,7860,7860,7860,0
|
|
20240216,175500,1997423710,7860,7860,7860,7860,0
|
|
20240216,175400,1997423710,7860,7860,7860,7860,0
|
|
20240216,175300,1997423710,7860,7860,7860,7860,0
|
|
20240216,175200,1997423710,7860,7860,7860,7860,0
|
|
20240216,175100,1997423710,7860,7860,7860,7860,0
|
|
20240216,175000,1997423710,7860,7860,7860,7860,0
|
|
20240216,174900,1997423710,7860,7860,7860,7860,0
|
|
20240216,174800,1997423710,7860,7860,7860,7860,0
|
|
20240216,174700,1997423710,7860,7860,7860,7860,0
|
|
20240216,174600,1997423710,7860,7860,7860,7860,0
|
|
20240216,174500,1997423710,7860,7860,7860,7860,0
|
|
20240216,174400,1997423710,7860,7860,7860,7860,0
|
|
20240216,174300,1997423710,7860,7860,7860,7860,0
|
|
20240216,174200,1997423710,7860,7860,7860,7860,0
|
|
20240216,174100,1997423710,7860,7860,7860,7860,0
|
|
20240216,174000,1997423710,7860,7860,7860,7860,0
|
|
20240216,173900,1997423710,7860,7860,7860,7860,0
|
|
20240216,173800,1997423710,7860,7860,7860,7860,0
|
|
20240216,173700,1997423710,7860,7860,7860,7860,0
|
|
20240216,173600,1997423710,7860,7860,7860,7860,0
|
|
20240216,173500,1997423710,7860,7860,7860,7860,0
|
|
20240216,173400,1997423710,7860,7860,7860,7860,0
|
|
20240216,173300,1997423710,7860,7860,7860,7860,0
|
|
20240216,173200,1997423710,7860,7860,7860,7860,0
|
|
20240216,173100,1997423710,7860,7860,7860,7860,10213
|
|
20240216,173000,1997423710,7860,7860,7860,7860,0
|
|
20240216,172900,1997423710,7860,7860,7860,7860,0
|
|
20240216,172800,1997423710,7860,7860,7860,7860,0
|
|
20240216,172700,1997423710,7860,7860,7860,7860,0
|
|
20240216,172600,1997423710,7860,7860,7860,7860,0
|
|
20240216,172500,1997423710,7860,7860,7860,7860,0
|
|
20240216,172400,1997423710,7860,7860,7860,7860,0
|
|
20240216,172300,1997423710,7860,7860,7860,7860,0
|
|
20240216,172200,1997423710,7860,7860,7860,7860,0
|
|
20240216,172100,1997423710,7860,7860,7860,7860,0
|
|
20240216,172000,1997423710,7860,7860,7860,7860,0
|
|
20240216,171900,1997423710,7860,7860,7860,7860,0
|
|
20240216,171800,1997423710,7860,7860,7860,7860,0
|
|
20240216,171700,1997423710,7860,7860,7860,7860,0
|
|
20240216,171600,1997423710,7860,7860,7860,7860,0
|
|
20240216,171500,1997423710,7860,7860,7860,7860,0
|
|
20240216,171400,1997423710,7860,7860,7860,7860,0
|
|
20240216,171300,1997423710,7860,7860,7860,7860,0
|
|
20240216,171200,1997423710,7860,7860,7860,7860,0
|
|
20240216,171100,1997423710,7860,7860,7860,7860,0
|
|
20240216,171000,1997423710,7860,7860,7860,7860,0
|
|
20240216,170900,1997423710,7860,7860,7860,7860,0
|
|
20240216,170800,1997423710,7860,7860,7860,7860,0
|
|
20240216,170700,1997423710,7860,7860,7860,7860,0
|
|
20240216,170600,1997423710,7860,7860,7860,7860,0
|
|
20240216,170500,1997423710,7860,7860,7860,7860,0
|
|
20240216,170400,1997423710,7860,7860,7860,7860,0
|
|
20240216,170300,1997423710,7860,7860,7860,7860,0
|
|
20240216,170200,1997423710,7860,7860,7860,7860,0
|
|
20240216,170100,1997423710,7860,7860,7860,7860,10213
|
|
20240216,170000,1997423710,7860,7860,7860,7860,0
|
|
20240216,165900,1997423710,7860,7860,7860,7860,0
|
|
20240216,165800,1997423710,7860,7860,7860,7860,0
|
|
20240216,165700,1997423710,7860,7860,7860,7860,0
|
|
20240216,165600,1997423710,7860,7860,7860,7860,0
|
|
20240216,165500,1997423710,7860,7860,7860,7860,0
|
|
20240216,165400,1997423710,7860,7860,7860,7860,0
|
|
20240216,165300,1997423710,7860,7860,7860,7860,0
|
|
20240216,165200,1997423710,7860,7860,7860,7860,0
|
|
20240216,165100,1997423710,7860,7860,7860,7860,0
|
|
20240216,165000,1997423710,7860,7860,7860,7860,0
|
|
20240216,164900,1997423710,7860,7860,7860,7860,0
|
|
20240216,164800,1997423710,7860,7860,7860,7860,0
|
|
20240216,164700,1997423710,7860,7860,7860,7860,0
|
|
20240216,164600,1997423710,7860,7860,7860,7860,0
|
|
20240216,164500,1997423710,7860,7860,7860,7860,0
|
|
20240216,164400,1997423710,7860,7860,7860,7860,0
|
|
20240216,164300,1997423710,7860,7860,7860,7860,0
|
|
20240216,164200,1997423710,7860,7860,7860,7860,0
|
|
20240216,164100,1997423710,7860,7860,7860,7860,0
|
|
20240216,164000,1997423710,7860,7860,7860,7860,0
|
|
20240216,163900,1997423710,7860,7860,7860,7860,0
|
|
20240216,163800,1997423710,7860,7860,7860,7860,0
|
|
20240216,163700,1997423710,7860,7860,7860,7860,0
|
|
20240216,163600,1997423710,7860,7860,7860,7860,0
|
|
20240216,163500,1997423710,7860,7860,7860,7860,0
|
|
20240216,163400,1997423710,7860,7860,7860,7860,0
|
|
20240216,163300,1997423710,7860,7860,7860,7860,0
|
|
20240216,163200,1997423710,7860,7860,7860,7860,0
|
|
20240216,163100,1997423710,7860,7860,7860,7860,10213
|
|
20240216,163000,1997423710,7860,7860,7860,7860,0
|
|
20240216,162900,1997423710,7860,7860,7860,7860,0
|
|
20240216,162800,1997423710,7860,7860,7860,7860,0
|
|
20240216,162700,1997423710,7860,7860,7860,7860,0
|
|
20240216,162600,1997423710,7860,7860,7860,7860,0
|
|
20240216,162500,1997423710,7860,7860,7860,7860,0
|
|
20240216,162400,1997423710,7860,7860,7860,7860,0
|
|
20240216,162300,1997423710,7860,7860,7860,7860,0
|
|
20240216,162200,1997423710,7860,7860,7860,7860,0
|
|
20240216,162100,1997423710,7860,7860,7860,7860,0
|
|
20240216,162000,1997423710,7860,7860,7860,7860,0
|
|
20240216,161900,1997423710,7860,7860,7860,7860,0
|
|
20240216,161800,1997423710,7860,7860,7860,7860,0
|
|
20240216,161700,1997423710,7860,7860,7860,7860,0
|
|
20240216,161600,1997423710,7860,7860,7860,7860,0
|
|
20240216,161500,1997423710,7860,7860,7860,7860,0
|
|
20240216,161400,1997423710,7860,7860,7860,7860,0
|
|
20240216,161300,1997423710,7860,7860,7860,7860,0
|
|
20240216,161200,1997423710,7860,7860,7860,7860,0
|
|
20240216,161100,1997423710,7860,7860,7860,7860,0
|
|
20240216,161000,1997423710,7860,7860,7860,7860,0
|
|
20240216,160900,1997423710,7860,7860,7860,7860,0
|
|
20240216,160800,1997423710,7860,7860,7860,7860,0
|
|
20240216,160700,1997423710,7860,7860,7860,7860,0
|
|
20240216,160600,1997423710,7860,7860,7860,7860,0
|
|
20240216,160500,1997423710,7860,7860,7860,7860,0
|
|
20240216,160400,1997423710,7860,7860,7860,7860,0
|
|
20240216,160300,1997423710,7860,7860,7860,7860,0
|
|
20240216,160200,1997423710,7860,7860,7860,7860,0
|
|
20240216,160100,1997423710,7860,7860,7860,7860,10213
|
|
20240216,160000,1997423710,7860,7860,7860,7860,0
|
|
20240216,155900,1997423710,7860,7860,7860,7860,0
|
|
20240216,155800,1997423710,7860,7860,7860,7860,0
|
|
20240216,155700,1997423710,7860,7860,7860,7860,0
|
|
20240216,155600,1997423710,7860,7860,7860,7860,0
|
|
20240216,155500,1997423710,7860,7860,7860,7860,0
|
|
20240216,155400,1997423710,7860,7860,7860,7860,0
|
|
20240216,155300,1997423710,7860,7860,7860,7860,0
|
|
20240216,155200,1997423710,7860,7860,7860,7860,0
|
|
20240216,155100,1997423710,7860,7860,7860,7860,0
|
|
20240216,155000,1997423710,7860,7860,7860,7860,0
|
|
20240216,154900,1997423710,7860,7860,7860,7860,0
|
|
20240216,154800,1997423710,7860,7860,7860,7860,0
|
|
20240216,154700,1997423710,7860,7860,7860,7860,0
|
|
20240216,154600,1997423710,7860,7860,7860,7860,0
|
|
20240216,154500,1997423710,7860,7860,7860,7860,0
|
|
20240216,154400,1997423710,7860,7860,7860,7860,0
|
|
20240216,154300,1997423710,7860,7860,7860,7860,0
|
|
20240216,154200,1997423710,7860,7860,7860,7860,0
|
|
20240216,154100,1997423710,7860,7860,7860,7860,0
|
|
20240216,154000,1997423710,7860,7860,7860,7860,0
|
|
20240216,153900,1997423710,7860,7860,7860,7860,0
|
|
20240216,153800,1997423710,7860,7860,7860,7860,0
|
|
20240216,153700,1997423710,7860,7860,7860,7860,0
|
|
20240216,153600,1997423710,7860,7860,7860,7860,0
|
|
20240216,153500,1997423710,7860,7860,7860,7860,0
|
|
20240216,153400,1997423710,7860,7860,7860,7860,0
|
|
20240216,153300,1997423710,7860,7860,7860,7860,0
|
|
20240216,153200,1997423710,7860,7860,7860,7860,0
|
|
20240216,153100,1997423710,7860,7860,7860,7860,10213
|
|
20240216,153000,1997423710,7860,7860,7860,7860,10213
|
|
20240216,152900,1917149530,7890,7890,7890,7890,0
|
|
20240216,152800,1917149530,7890,7890,7890,7890,0
|
|
20240216,152700,1917149530,7890,7890,7890,7890,0
|
|
20240216,152600,1917149530,7890,7890,7890,7890,0
|
|
20240216,152500,1917149530,7890,7890,7890,7890,0
|
|
20240216,152400,1917149530,7890,7890,7890,7890,0
|
|
20240216,152300,1917149530,7890,7890,7890,7890,0
|
|
20240216,152200,1917149530,7890,7890,7890,7890,0
|
|
20240216,152100,1917149530,7890,7890,7890,7890,0
|
|
20240216,152000,1917149530,7890,7890,7890,7890,0
|
|
20240216,151900,1917149530,7890,7890,7890,7890,1210
|
|
20240216,151800,1907602630,7890,7890,7900,7890,1025
|
|
20240216,151700,1899515370,7900,7900,7900,7890,1134
|
|
20240216,151600,1890565820,7890,7910,7910,7890,4024
|
|
20240216,151500,1858781210,7910,7890,7910,7890,4866
|
|
20240216,151400,1820341690,7900,7890,7900,7890,18
|
|
20240216,151300,1820199510,7900,7900,7900,7890,350
|
|
20240216,151200,1817434560,7900,7890,7900,7890,2386
|
|
20240216,151100,1798586200,7890,7890,7900,7890,828
|
|
20240216,151000,1792053090,7900,7890,7900,7890,310
|
|
20240216,150900,1789607000,7900,7900,7900,7890,281
|
|
20240216,150800,1787389150,7900,7890,7900,7890,589
|
|
20240216,150700,1782741910,7890,7890,7900,7890,1189
|
|
20240216,150600,1773359170,7890,7900,7900,7890,105
|
|
20240216,150500,1772529950,7900,7890,7900,7890,269
|
|
20240216,150400,1770406200,7890,7900,7900,7890,77
|
|
20240216,150300,1769797940,7890,7890,7900,7890,67
|
|
20240216,150200,1769269160,7900,7900,7900,7890,133
|
|
20240216,150100,1768219410,7900,7900,7900,7890,517
|
|
20240216,150000,1764135150,7900,7890,7900,7890,1755
|
|
20240216,145900,1750279620,7900,7900,7900,7900,58
|
|
20240216,145800,1749821420,7900,7900,7900,7900,127
|
|
20240216,145700,1748818120,7900,7900,7900,7900,155
|
|
20240216,145600,1747593620,7900,7890,7900,7890,1665
|
|
20240216,145500,1734443120,7890,7900,7900,7890,180
|
|
20240216,145400,1733022120,7900,7900,7900,7900,59
|
|
20240216,145300,1732556020,7900,7900,7900,7890,707
|
|
20240216,145200,1726975730,7900,7900,7900,7900,113
|
|
20240216,145100,1726083030,7900,7900,7900,7890,93
|
|
20240216,145000,1725348930,7900,7890,7900,7890,78
|
|
20240216,144900,1724733330,7900,7900,7900,7900,176
|
|
20240216,144800,1723342930,7900,7900,7900,7890,110
|
|
20240216,144700,1722473940,7900,7900,7900,7900,16
|
|
20240216,144600,1722347540,7900,7890,7900,7890,101
|
|
20240216,144500,1721549650,7890,7900,7900,7890,73
|
|
20240216,144400,1720973060,7900,7910,7910,7900,1194
|
|
20240216,144300,1711540410,7900,7910,7910,7900,5513
|
|
20240216,144200,1667986460,7910,7910,7910,7910,0
|
|
20240216,144100,1667986460,7910,7910,7910,7910,68
|
|
20240216,144000,1667448580,7910,7910,7910,7910,44
|
|
20240216,143900,1667100540,7900,7900,7900,7900,626
|
|
20240216,143800,1662155140,7910,7910,7910,7910,5
|
|
20240216,143700,1662115590,7910,7910,7910,7910,0
|
|
20240216,143600,1662115590,7910,7910,7910,7910,53
|
|
20240216,143500,1661696360,7910,7910,7910,7910,0
|
|
20240216,143400,1661696360,7910,7910,7910,7910,17
|
|
20240216,143300,1661561890,7910,7910,7910,7910,150
|
|
20240216,143200,1660375390,7910,7900,7910,7900,191
|
|
20240216,143100,1658864980,7910,7900,7910,7900,502
|
|
20240216,143000,1654894170,7910,7910,7910,7910,0
|
|
20240216,142900,1654894170,7910,7900,7910,7900,146
|
|
20240216,142800,1653740750,7900,7900,7910,7900,213
|
|
20240216,142700,1652057040,7910,7910,7910,7910,0
|
|
20240216,142600,1652057040,7910,7900,7910,7890,552
|
|
20240216,142500,1647694970,7900,7900,7900,7880,2850
|
|
20240216,142400,1625202740,7900,7910,7910,7900,268
|
|
20240216,142300,1623082890,7910,7910,7910,7910,1748
|
|
20240216,142200,1609256210,7910,7910,7910,7910,1127
|
|
20240216,142100,1600341640,7910,7910,7910,7910,29
|
|
20240216,142000,1600112250,7900,7900,7900,7900,1528
|
|
20240216,141900,1588041050,7890,7890,7890,7890,240
|
|
20240216,141800,1586147450,7900,7900,7900,7900,244
|
|
20240216,141700,1584219850,7900,7900,7900,7900,699
|
|
20240216,141600,1578697750,7900,7900,7900,7900,100
|
|
20240216,141500,1577907750,7910,7910,7910,7910,303
|
|
20240216,141400,1575511020,7900,7910,7910,7900,347
|
|
20240216,141300,1572769700,7900,7900,7910,7900,797
|
|
20240216,141200,1566473390,7910,7910,7910,7910,851
|
|
20240216,141100,1559741980,7900,7910,7910,7900,336
|
|
20240216,141000,1557085770,7910,7900,7910,7900,156
|
|
20240216,140900,1555853360,7910,7900,7910,7900,142
|
|
20240216,140800,1554730340,7900,7910,7910,7900,64
|
|
20240216,140700,1554224180,7910,7890,7910,7890,13815
|
|
20240216,140600,1445177940,7890,7890,7890,7890,268
|
|
20240216,140500,1443063420,7880,7890,7890,7880,15
|
|
20240216,140400,1442945080,7880,7890,7890,7880,318
|
|
20240216,140300,1440439060,7880,7880,7890,7880,516
|
|
20240216,140200,1436372830,7890,7890,7890,7890,35
|
|
20240216,140100,1436096680,7890,7890,7890,7890,176
|
|
20240216,140000,1434708040,7880,7890,7890,7880,12
|
|
20240216,135900,1434613380,7890,7890,7890,7890,57
|
|
20240216,135800,1434163650,7890,7890,7890,7890,19
|
|
20240216,135700,1434013740,7880,7880,7880,7880,300
|
|
20240216,135600,1431649740,7890,7890,7890,7890,518
|
|
20240216,135500,1427562720,7890,7890,7890,7890,114
|
|
20240216,135400,1426663260,7890,7880,7890,7880,213
|
|
20240216,135300,1424984800,7890,7880,7890,7880,226
|
|
20240216,135200,1423203760,7890,7880,7890,7880,1032
|
|
20240216,135100,1415071590,7880,7880,7880,7880,20
|
|
20240216,135000,1414913990,7880,7880,7880,7880,6
|
|
20240216,134900,1414866710,7880,7880,7880,7880,678
|
|
20240216,134800,1409524070,7880,7880,7880,7880,449
|
|
20240216,134700,1405985950,7890,7890,7890,7890,0
|
|
20240216,134600,1405985950,7890,7880,7890,7880,22
|
|
20240216,134500,1405812420,7890,7890,7890,7890,242
|
|
20240216,134400,1403903040,7890,7890,7890,7890,2
|
|
20240216,134300,1403887260,7880,7880,7880,7880,500
|
|
20240216,134200,1399947260,7880,7890,7890,7880,23
|
|
20240216,134100,1399765830,7880,7870,7880,7870,1853
|
|
20240216,134000,1385164590,7870,7870,7870,7870,0
|
|
20240216,133900,1385164590,7870,7880,7880,7870,167
|
|
20240216,133800,1383849800,7880,7880,7880,7880,168
|
|
20240216,133700,1382525960,7880,7880,7880,7880,2109
|
|
20240216,133600,1365907040,7890,7890,7890,7890,403
|
|
20240216,133500,1362727370,7890,7870,7890,7870,5390
|
|
20240216,133400,1320251410,7880,7880,7880,7870,151
|
|
20240216,133300,1319062530,7880,7870,7880,7860,763
|
|
20240216,133200,1313050240,7880,7860,7880,7860,4063
|
|
20240216,133100,1281089070,7860,7860,7860,7860,512
|
|
20240216,133000,1277064750,7860,7860,7860,7860,80
|
|
20240216,132900,1276435950,7870,7870,7870,7870,1
|
|
20240216,132800,1276428080,7850,7860,7870,7850,553
|
|
20240216,132700,1272082490,7860,7850,7860,7850,544
|
|
20240216,132600,1267807350,7860,7850,7860,7850,1988
|
|
20240216,132500,1252189550,7860,7850,7860,7850,33
|
|
20240216,132400,1251930470,7860,7850,7860,7850,69
|
|
20240216,132300,1251388810,7860,7860,7860,7860,21
|
|
20240216,132200,1251223750,7860,7860,7860,7860,16
|
|
20240216,132100,1251097990,7850,7850,7850,7850,975
|
|
20240216,132000,1243444240,7850,7850,7850,7850,38
|
|
20240216,131900,1243145940,7850,7850,7850,7850,11
|
|
20240216,131800,1243059590,7850,7850,7850,7850,8
|
|
20240216,131700,1242996790,7840,7840,7840,7840,200
|
|
20240216,131600,1241428790,7840,7840,7840,7840,2550
|
|
20240216,131500,1221436790,7850,7850,7850,7850,10
|
|
20240216,131400,1221358290,7850,7850,7850,7850,1
|
|
20240216,131300,1221350440,7840,7840,7840,7840,30
|
|
20240216,131200,1221115240,7840,7850,7850,7840,1207
|
|
20240216,131100,1211641790,7850,7850,7850,7850,132
|
|
20240216,131000,1210605590,7850,7850,7850,7850,177
|
|
20240216,130900,1209216140,7850,7860,7860,7850,357
|
|
20240216,130800,1206412490,7850,7850,7860,7850,798
|
|
20240216,130700,1200146880,7850,7850,7850,7850,852
|
|
20240216,130600,1193458680,7860,7850,7860,7850,273
|
|
20240216,130500,1191315610,7860,7850,7860,7850,479
|
|
20240216,130400,1187552740,7860,7850,7860,7850,1501
|
|
20240216,130300,1175769880,7860,7860,7860,7860,10
|
|
20240216,130200,1175691280,7870,7860,7870,7860,476
|
|
20240216,130100,1171949900,7870,7860,7870,7860,302
|
|
20240216,130000,1169576170,7870,7860,7870,7850,332
|
|
20240216,125900,1166969630,7850,7850,7870,7850,112
|
|
20240216,125800,1166088330,7850,7850,7850,7850,0
|
|
20240216,125700,1166088330,7850,7860,7860,7850,300
|
|
20240216,125600,1163730760,7860,7860,7860,7860,1833
|
|
20240216,125500,1149323380,7860,7850,7860,7850,1070
|
|
20240216,125400,1140922880,7850,7850,7850,7850,0
|
|
20240216,125300,1140922880,7850,7850,7850,7850,1256
|
|
20240216,125200,1131063280,7850,7850,7850,7850,260
|
|
20240216,125100,1129022280,7860,7860,7860,7860,5
|
|
20240216,125000,1128982980,7860,7860,7860,7860,17
|
|
20240216,124900,1128849360,7850,7860,7860,7850,35
|
|
20240216,124800,1128574490,7860,7860,7860,7860,22
|
|
20240216,124700,1128401570,7860,7850,7860,7850,61
|
|
20240216,124600,1127922710,7850,7850,7850,7850,0
|
|
20240216,124500,1127922710,7850,7850,7850,7850,14
|
|
20240216,124400,1127812810,7860,7860,7860,7860,60
|
|
20240216,124300,1127341210,7850,7850,7850,7850,564
|
|
20240216,124200,1122913810,7850,7850,7850,7850,0
|
|
20240216,124100,1122913810,7850,7860,7870,7850,1666
|
|
20240216,124000,1109810920,7860,7860,7860,7860,11
|
|
20240216,123900,1109724460,7860,7870,7870,7860,44
|
|
20240216,123800,1109378300,7870,7860,7870,7860,427
|
|
20240216,123700,1106018940,7860,7850,7860,7850,502
|
|
20240216,123600,1102073230,7850,7850,7850,7850,441
|
|
20240216,123500,1098611380,7840,7840,7850,7840,2154
|
|
20240216,123400,1081723920,7850,7840,7850,7840,620
|
|
20240216,123300,1076857520,7850,7850,7850,7850,189
|
|
20240216,123200,1075373870,7850,7850,7850,7850,22
|
|
20240216,123100,1075201170,7850,7850,7850,7850,0
|
|
20240216,123000,1075201170,7850,7850,7850,7850,22
|
|
20240216,122900,1075028470,7840,7840,7840,7840,318
|
|
20240216,122800,1072535350,7850,7850,7850,7850,25
|
|
20240216,122700,1072339100,7850,7850,7850,7850,600
|
|
20240216,122600,1067629100,7850,7840,7850,7840,24
|
|
20240216,122500,1067440720,7840,7840,7840,7840,1
|
|
20240216,122400,1067432880,7850,7850,7850,7850,22
|
|
20240216,122300,1067260180,7840,7840,7840,7840,0
|
|
20240216,122200,1067260180,7840,7850,7850,7840,256
|
|
20240216,122100,1065250940,7850,7850,7850,7850,51
|
|
20240216,122000,1064850590,7850,7850,7850,7850,496
|
|
20240216,121900,1060956990,7850,7850,7850,7850,128
|
|
20240216,121800,1059952190,7850,7840,7850,7840,1104
|
|
20240216,121700,1051290790,7840,7840,7840,7840,12
|
|
20240216,121600,1051196710,7850,7850,7850,7850,22
|
|
20240216,121500,1051024010,7840,7840,7840,7840,240
|
|
20240216,121400,1049142410,7850,7850,7850,7850,2
|
|
20240216,121300,1049126710,7850,7850,7850,7840,98
|
|
20240216,121200,1048357650,7850,7850,7850,7850,3014
|
|
20240216,121100,1024697750,7850,7850,7850,7850,0
|
|
20240216,121000,1024697750,7850,7850,7850,7850,23
|
|
20240216,120900,1024517200,7850,7850,7850,7850,0
|
|
20240216,120800,1024517200,7850,7850,7850,7850,10
|
|
20240216,120700,1024438700,7850,7850,7850,7850,1166
|
|
20240216,120600,1015285600,7850,7850,7850,7850,1000
|
|
20240216,120500,1007435600,7850,7840,7850,7840,43
|
|
20240216,120400,1007098260,7840,7840,7840,7840,530
|
|
20240216,120300,1002943060,7850,7850,7850,7850,7
|
|
20240216,120200,1002888110,7850,7850,7850,7850,24
|
|
20240216,120100,1002699710,7850,7840,7850,7840,8
|
|
20240216,120000,1002636970,7840,7840,7850,7840,242
|
|
20240216,115900,1000739670,7840,7850,7850,7840,581
|
|
20240216,115800,996184380,7850,7850,7850,7850,115
|
|
20240216,115700,995281630,7850,7840,7850,7840,28
|
|
20240216,115600,995061840,7850,7850,7850,7840,355
|
|
20240216,115500,992276090,7850,7840,7850,7840,24
|
|
20240216,115400,992087700,7850,7850,7850,7850,0
|
|
20240216,115300,992087700,7850,7850,7850,7840,635
|
|
20240216,115200,987107950,7850,7850,7850,7850,2
|
|
20240216,115100,987092250,7850,7840,7850,7840,77
|
|
20240216,115000,986488350,7850,7840,7850,7840,7
|
|
20240216,114900,986433460,7840,7840,7840,7840,1097
|
|
20240216,114800,977832980,7840,7840,7840,7840,0
|
|
20240216,114700,977832980,7840,7850,7850,7840,1358
|
|
20240216,114600,967185980,7850,7850,7850,7850,57
|
|
20240216,114500,966738530,7850,7850,7850,7850,3
|
|
20240216,114400,966714980,7850,7850,7850,7850,25
|
|
20240216,114300,966518730,7850,7850,7850,7850,118
|
|
20240216,114200,965592430,7860,7860,7860,7860,84
|
|
20240216,114100,964932190,7860,7860,7860,7850,35
|
|
20240216,114000,964657200,7860,7850,7860,7850,1588
|
|
20240216,113900,952191390,7850,7850,7850,7840,169
|
|
20240216,113800,950865440,7850,7850,7850,7850,0
|
|
20240216,113700,950865440,7850,7840,7850,7840,35
|
|
20240216,113600,950590820,7830,7840,7840,7830,1473
|
|
20240216,113500,939052500,7850,7850,7850,7850,55
|
|
20240216,113400,938620750,7840,7840,7840,7840,1913
|
|
20240216,113300,923622830,7840,7840,7840,7840,22
|
|
20240216,113200,923450350,7830,7830,7830,7830,554
|
|
20240216,113100,919112530,7840,7840,7840,7830,347
|
|
20240216,113000,916393220,7840,7850,7850,7840,1306
|
|
20240216,112900,906153930,7850,7850,7850,7850,19
|
|
20240216,112800,906004780,7850,7850,7850,7850,0
|
|
20240216,112700,906004780,7850,7840,7850,7840,321
|
|
20240216,112600,903487930,7850,7850,7850,7850,10
|
|
20240216,112500,903409430,7850,7850,7850,7850,22
|
|
20240216,112400,903236730,7840,7840,7840,7840,500
|
|
20240216,112300,899316730,7850,7850,7850,7850,24
|
|
20240216,112200,899128330,7850,7850,7850,7850,103
|
|
20240216,112100,898319780,7850,7850,7850,7850,23
|
|
20240216,112000,898139230,7850,7850,7850,7850,21
|
|
20240216,111900,897974380,7850,7850,7850,7850,354
|
|
20240216,111800,895195480,7850,7850,7850,7850,4
|
|
20240216,111700,895164080,7850,7840,7850,7840,120
|
|
20240216,111600,894223080,7850,7850,7850,7850,0
|
|
20240216,111500,894223080,7850,7850,7850,7850,20
|
|
20240216,111400,894066080,7850,7850,7850,7850,9
|
|
20240216,111300,893995430,7850,7850,7850,7850,1
|
|
20240216,111200,893987580,7840,7840,7840,7840,0
|
|
20240216,111100,893987580,7840,7840,7840,7840,0
|
|
20240216,111000,893987580,7840,7840,7840,7840,1186
|
|
20240216,110900,884689340,7840,7850,7850,7840,2670
|
|
20240216,110800,863756450,7840,7840,7840,7840,1
|
|
20240216,110700,863748610,7850,7850,7850,7850,1
|
|
20240216,110600,863740760,7850,7860,7860,7850,236
|
|
20240216,110500,861888150,7850,7850,7850,7850,310
|
|
20240216,110400,859454650,7850,7850,7850,7850,79
|
|
20240216,110300,858834500,7850,7850,7850,7850,0
|
|
20240216,110200,858834500,7850,7850,7850,7850,5
|
|
20240216,110100,858795250,7850,7850,7850,7850,0
|
|
20240216,110000,858795250,7850,7860,7860,7850,151
|
|
20240216,105900,857609600,7860,7860,7870,7860,589
|
|
20240216,105800,852975060,7860,7850,7860,7840,1110
|
|
20240216,105700,844251670,7850,7860,7860,7850,73
|
|
20240216,105600,843678600,7860,7860,7870,7860,246
|
|
20240216,105500,841743480,7860,7870,7870,7850,5680
|
|
20240216,105400,797130080,7860,7870,7870,7860,1293
|
|
20240216,105300,786966730,7870,7870,7870,7860,808
|
|
20240216,105200,780607790,7870,7870,7870,7870,0
|
|
20240216,105100,780607790,7870,7860,7870,7860,919
|
|
20240216,105000,773384440,7870,7870,7870,7870,162
|
|
20240216,104900,772109500,7860,7860,7860,7860,100
|
|
20240216,104800,771323500,7860,7860,7860,7860,1003
|
|
20240216,104700,763439920,7860,7860,7860,7860,25
|
|
20240216,104600,763243420,7870,7860,7870,7860,131
|
|
20240216,104500,762212460,7870,7870,7870,7870,1
|
|
20240216,104400,762204590,7870,7870,7870,7870,0
|
|
20240216,104300,762204590,7870,7860,7870,7860,54
|
|
20240216,104200,761780060,7870,7860,7870,7860,750
|
|
20240216,104100,755878560,7860,7860,7860,7860,18
|
|
20240216,104000,755737080,7860,7870,7870,7860,52
|
|
20240216,103900,755327860,7870,7870,7870,7870,112
|
|
20240216,103800,754446420,7870,7870,7870,7870,78
|
|
20240216,103700,753832560,7870,7870,7870,7870,50
|
|
20240216,103600,753439060,7870,7870,7880,7860,1349
|
|
20240216,103500,742819700,7870,7870,7870,7870,74
|
|
20240216,103400,742237320,7870,7870,7870,7870,20
|
|
20240216,103300,742079920,7870,7870,7870,7870,0
|
|
20240216,103200,742079920,7870,7870,7880,7870,124
|
|
20240216,103100,741103030,7870,7870,7880,7870,50
|
|
20240216,103000,740709160,7870,7870,7880,7870,488
|
|
20240216,102900,736868460,7880,7880,7880,7870,513
|
|
20240216,102800,732826100,7880,7880,7880,7880,985
|
|
20240216,102700,725064300,7880,7870,7880,7870,26
|
|
20240216,102600,724859590,7880,7880,7880,7880,240
|
|
20240216,102500,722968390,7880,7870,7880,7870,481
|
|
20240216,102400,719182620,7870,7870,7870,7870,6
|
|
20240216,102300,719135400,7870,7880,7880,7870,508
|
|
20240216,102200,715134430,7880,7870,7880,7870,2820
|
|
20240216,102100,692921580,7880,7870,7880,7870,2040
|
|
20240216,102000,676866760,7870,7880,7880,7870,3467
|
|
20240216,101900,649550710,7870,7870,7870,7870,162
|
|
20240216,101800,648275770,7870,7880,7880,7870,1331
|
|
20240216,101700,637788090,7890,7870,7890,7870,4159
|
|
20240216,101600,605015670,7870,7880,7880,7870,331
|
|
20240216,101500,602407490,7870,7870,7880,7870,751
|
|
20240216,101400,596497110,7870,7870,7870,7860,1034
|
|
20240216,101300,588368710,7870,7870,7880,7870,487
|
|
20240216,101200,584536010,7860,7850,7860,7850,2229
|
|
20240216,101100,567031010,7840,7840,7840,7840,70
|
|
20240216,101000,566482210,7840,7840,7840,7840,300
|
|
20240216,100900,564130210,7840,7850,7850,7840,11
|
|
20240216,100800,564043960,7840,7850,7850,7840,819
|
|
20240216,100700,557614870,7850,7850,7850,7850,81
|
|
20240216,100600,556979020,7850,7850,7850,7850,1199
|
|
20240216,100500,547566870,7850,7850,7850,7850,119
|
|
20240216,100400,546632720,7840,7840,7840,7840,837
|
|
20240216,100300,540070640,7840,7840,7840,7830,17
|
|
20240216,100200,539937460,7840,7840,7840,7840,931
|
|
20240216,100100,532638420,7840,7840,7840,7840,53
|
|
20240216,100000,532222900,7840,7840,7840,7840,191
|
|
20240216,095900,530725460,7850,7840,7850,7840,77
|
|
20240216,095800,530121410,7840,7840,7840,7840,4
|
|
20240216,095700,530090050,7840,7830,7840,7830,985
|
|
20240216,095600,522377300,7820,7820,7820,7820,238
|
|
20240216,095500,520516140,7820,7820,7820,7820,0
|
|
20240216,095400,520516140,7820,7820,7820,7820,117
|
|
20240216,095300,519601200,7810,7810,7810,7810,0
|
|
20240216,095200,519601200,7810,7830,7830,7810,1306
|
|
20240216,095100,509389270,7820,7820,7820,7820,1001
|
|
20240216,095000,501561450,7820,7830,7830,7820,221
|
|
20240216,094900,499833180,7820,7830,7830,7820,4
|
|
20240216,094800,499801870,7820,7830,7830,7820,328
|
|
20240216,094700,497235600,7830,7830,7830,7830,50
|
|
20240216,094600,496844100,7820,7820,7820,7820,1102
|
|
20240216,094500,488226460,7820,7840,7840,7820,576
|
|
20240216,094400,483715150,7830,7830,7830,7830,79
|
|
20240216,094300,483096580,7830,7830,7830,7830,150
|
|
20240216,094200,481922080,7830,7840,7840,7830,150
|
|
20240216,094100,480746480,7850,7840,7850,7840,301
|
|
20240216,094000,478386630,7840,7840,7850,7840,450
|
|
20240216,093900,474858480,7840,7850,7850,7840,189
|
|
20240216,093800,473375830,7840,7840,7840,7840,35
|
|
20240216,093700,473101430,7840,7840,7850,7840,150
|
|
20240216,093600,471925420,7850,7830,7850,7830,497
|
|
20240216,093500,468029720,7830,7820,7840,7820,92
|
|
20240216,093400,467310250,7840,7840,7840,7840,560
|
|
20240216,093300,462919850,7840,7820,7840,7820,7393
|
|
20240216,093200,405030470,7830,7840,7840,7820,560
|
|
20240216,093100,400646340,7830,7830,7840,7830,370
|
|
20240216,093000,397749220,7840,7850,7850,7840,105
|
|
20240216,092900,396926010,7840,7840,7840,7840,127
|
|
20240216,092800,395930330,7840,7840,7840,7840,564
|
|
20240216,092700,391508570,7840,7830,7840,7830,1260
|
|
20240216,092600,381637180,7840,7840,7840,7830,512
|
|
20240216,092500,377623120,7840,7840,7840,7840,641
|
|
20240216,092400,372597680,7840,7840,7850,7840,62
|
|
20240216,092300,372111490,7820,7820,7820,7820,1
|
|
20240216,092200,372103670,7850,7830,7850,7830,2757
|
|
20240216,092100,350487600,7840,7830,7840,7810,5211
|
|
20240216,092000,309746860,7830,7840,7840,7830,726
|
|
20240216,091900,304055450,7840,7840,7840,7840,32
|
|
20240216,091800,303804570,7840,7840,7840,7840,509
|
|
20240216,091700,299814010,7840,7850,7850,7840,6
|
|
20240216,091600,299766920,7840,7850,7850,7840,2956
|
|
20240216,091500,276578330,7850,7840,7850,7840,1863
|
|
20240216,091400,261954620,7840,7840,7840,7840,266
|
|
20240216,091300,259869180,7850,7840,7850,7840,579
|
|
20240216,091200,255329230,7850,7850,7860,7850,180
|
|
20240216,091100,253916220,7860,7850,7860,7850,136
|
|
20240216,091000,252848610,7850,7860,7860,7840,875
|
|
20240216,090900,245978670,7870,7870,7880,7860,117
|
|
20240216,090800,245057900,7880,7890,7890,7860,125
|
|
20240216,090700,244073920,7870,7870,7880,7850,1570
|
|
20240216,090600,231706850,7850,7880,7880,7850,451
|
|
20240216,090500,228153000,7890,7880,7890,7880,1539
|
|
20240216,090400,216023110,7880,7890,7890,7870,1768
|
|
20240216,090300,202081200,7870,7880,7930,7870,6172
|
|
20240216,090200,153321710,7880,7880,7880,7770,11500
|
|
20240216,090100,63217760,7880,7860,7900,7860,5132
|
|
20240216,090000,22759290,7870,7880,7880,7830,2891
|