611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190800,2422712645,3515,3515,3515,3515,8095
|
|
20240216,190700,2422712645,3515,3515,3515,3515,0
|
|
20240216,190600,2422712645,3515,3515,3515,3515,0
|
|
20240216,190500,2422712645,3515,3515,3515,3515,0
|
|
20240216,190400,2422712645,3515,3515,3515,3515,0
|
|
20240216,190300,2422712645,3515,3515,3515,3515,0
|
|
20240216,190200,2422712645,3515,3515,3515,3515,0
|
|
20240216,190100,2422712645,3515,3515,3515,3515,0
|
|
20240216,190000,2422712645,3515,3515,3515,3515,0
|
|
20240216,185900,2422712645,3515,3515,3515,3515,0
|
|
20240216,185800,2422712645,3515,3515,3515,3515,0
|
|
20240216,185700,2422712645,3515,3515,3515,3515,0
|
|
20240216,185600,2422712645,3515,3515,3515,3515,0
|
|
20240216,185500,2422712645,3515,3515,3515,3515,0
|
|
20240216,185400,2422712645,3515,3515,3515,3515,0
|
|
20240216,185300,2422712645,3515,3515,3515,3515,0
|
|
20240216,185200,2422712645,3515,3515,3515,3515,0
|
|
20240216,185100,2422712645,3515,3515,3515,3515,0
|
|
20240216,185000,2422712645,3515,3515,3515,3515,0
|
|
20240216,184900,2422712645,3515,3515,3515,3515,0
|
|
20240216,184800,2422712645,3515,3515,3515,3515,0
|
|
20240216,184700,2422712645,3515,3515,3515,3515,0
|
|
20240216,184600,2422712645,3515,3515,3515,3515,0
|
|
20240216,184500,2422712645,3515,3515,3515,3515,0
|
|
20240216,184400,2422712645,3515,3515,3515,3515,0
|
|
20240216,184300,2422712645,3515,3515,3515,3515,0
|
|
20240216,184200,2422712645,3515,3515,3515,3515,0
|
|
20240216,184100,2422712645,3515,3515,3515,3515,0
|
|
20240216,184000,2422712645,3515,3515,3515,3515,0
|
|
20240216,183900,2422712645,3515,3515,3515,3515,0
|
|
20240216,183800,2422712645,3515,3515,3515,3515,8095
|
|
20240216,183700,2422712645,3515,3515,3515,3515,0
|
|
20240216,183600,2422712645,3515,3515,3515,3515,0
|
|
20240216,183500,2422712645,3515,3515,3515,3515,0
|
|
20240216,183400,2422712645,3515,3515,3515,3515,0
|
|
20240216,183300,2422712645,3515,3515,3515,3515,0
|
|
20240216,183200,2422712645,3515,3515,3515,3515,0
|
|
20240216,183100,2422712645,3515,3515,3515,3515,0
|
|
20240216,183000,2422712645,3515,3515,3515,3515,0
|
|
20240216,182900,2422712645,3515,3515,3515,3515,0
|
|
20240216,182800,2422712645,3515,3515,3515,3515,0
|
|
20240216,182700,2422712645,3515,3515,3515,3515,0
|
|
20240216,182600,2422712645,3515,3515,3515,3515,0
|
|
20240216,182500,2422712645,3515,3515,3515,3515,0
|
|
20240216,182400,2422712645,3515,3515,3515,3515,0
|
|
20240216,182300,2422712645,3515,3515,3515,3515,0
|
|
20240216,182200,2422712645,3515,3515,3515,3515,0
|
|
20240216,182100,2422712645,3515,3515,3515,3515,0
|
|
20240216,182000,2422712645,3515,3515,3515,3515,0
|
|
20240216,181900,2422712645,3515,3515,3515,3515,0
|
|
20240216,181800,2422712645,3515,3515,3515,3515,0
|
|
20240216,181700,2422712645,3515,3515,3515,3515,0
|
|
20240216,181600,2422712645,3515,3515,3515,3515,0
|
|
20240216,181500,2422712645,3515,3515,3515,3515,0
|
|
20240216,181400,2422712645,3515,3515,3515,3515,0
|
|
20240216,181300,2422712645,3515,3515,3515,3515,0
|
|
20240216,181200,2422712645,3515,3515,3515,3515,0
|
|
20240216,181100,2422712645,3515,3515,3515,3515,0
|
|
20240216,181000,2422712645,3515,3515,3515,3515,0
|
|
20240216,180900,2422712645,3515,3515,3515,3515,0
|
|
20240216,180800,2422712645,3515,3515,3515,3515,8095
|
|
20240216,180700,2422712645,3515,3515,3515,3515,0
|
|
20240216,180600,2422712645,3515,3515,3515,3515,0
|
|
20240216,180500,2422712645,3515,3515,3515,3515,0
|
|
20240216,180400,2422712645,3515,3515,3515,3515,0
|
|
20240216,180300,2422712645,3515,3515,3515,3515,0
|
|
20240216,180200,2422712645,3515,3515,3515,3515,0
|
|
20240216,180100,2422712645,3515,3515,3515,3515,0
|
|
20240216,180000,2422712645,3515,3515,3515,3515,0
|
|
20240216,175900,2422712645,3515,3515,3515,3515,0
|
|
20240216,175800,2422712645,3515,3515,3515,3515,0
|
|
20240216,175700,2422712645,3515,3515,3515,3515,0
|
|
20240216,175600,2422712645,3515,3515,3515,3515,0
|
|
20240216,175500,2422712645,3515,3515,3515,3515,0
|
|
20240216,175400,2422712645,3515,3515,3515,3515,0
|
|
20240216,175300,2422712645,3515,3515,3515,3515,0
|
|
20240216,175200,2422712645,3515,3515,3515,3515,0
|
|
20240216,175100,2422712645,3515,3515,3515,3515,0
|
|
20240216,175000,2422712645,3515,3515,3515,3515,0
|
|
20240216,174900,2422712645,3515,3515,3515,3515,0
|
|
20240216,174800,2422712645,3515,3515,3515,3515,0
|
|
20240216,174700,2422712645,3515,3515,3515,3515,0
|
|
20240216,174600,2422712645,3515,3515,3515,3515,0
|
|
20240216,174500,2422712645,3515,3515,3515,3515,0
|
|
20240216,174400,2422712645,3515,3515,3515,3515,0
|
|
20240216,174300,2422712645,3515,3515,3515,3515,0
|
|
20240216,174200,2422712645,3515,3515,3515,3515,0
|
|
20240216,174100,2422712645,3515,3515,3515,3515,0
|
|
20240216,174000,2422712645,3515,3515,3515,3515,0
|
|
20240216,173900,2422712645,3515,3515,3515,3515,0
|
|
20240216,173800,2422712645,3515,3515,3515,3515,8095
|
|
20240216,173700,2422712645,3515,3515,3515,3515,0
|
|
20240216,173600,2422712645,3515,3515,3515,3515,0
|
|
20240216,173500,2422712645,3515,3515,3515,3515,0
|
|
20240216,173400,2422712645,3515,3515,3515,3515,0
|
|
20240216,173300,2422712645,3515,3515,3515,3515,0
|
|
20240216,173200,2422712645,3515,3515,3515,3515,0
|
|
20240216,173100,2422712645,3515,3515,3515,3515,0
|
|
20240216,173000,2422712645,3515,3515,3515,3515,0
|
|
20240216,172900,2422712645,3515,3515,3515,3515,0
|
|
20240216,172800,2422712645,3515,3515,3515,3515,0
|
|
20240216,172700,2422712645,3515,3515,3515,3515,0
|
|
20240216,172600,2422712645,3515,3515,3515,3515,0
|
|
20240216,172500,2422712645,3515,3515,3515,3515,0
|
|
20240216,172400,2422712645,3515,3515,3515,3515,0
|
|
20240216,172300,2422712645,3515,3515,3515,3515,0
|
|
20240216,172200,2422712645,3515,3515,3515,3515,0
|
|
20240216,172100,2422712645,3515,3515,3515,3515,0
|
|
20240216,172000,2422712645,3515,3515,3515,3515,0
|
|
20240216,171900,2422712645,3515,3515,3515,3515,0
|
|
20240216,171800,2422712645,3515,3515,3515,3515,0
|
|
20240216,171700,2422712645,3515,3515,3515,3515,0
|
|
20240216,171600,2422712645,3515,3515,3515,3515,0
|
|
20240216,171500,2422712645,3515,3515,3515,3515,0
|
|
20240216,171400,2422712645,3515,3515,3515,3515,0
|
|
20240216,171300,2422712645,3515,3515,3515,3515,0
|
|
20240216,171200,2422712645,3515,3515,3515,3515,0
|
|
20240216,171100,2422712645,3515,3515,3515,3515,0
|
|
20240216,171000,2422712645,3515,3515,3515,3515,0
|
|
20240216,170900,2422712645,3515,3515,3515,3515,0
|
|
20240216,170800,2422712645,3515,3515,3515,3515,8095
|
|
20240216,170700,2422712645,3515,3515,3515,3515,0
|
|
20240216,170600,2422712645,3515,3515,3515,3515,0
|
|
20240216,170500,2422712645,3515,3515,3515,3515,0
|
|
20240216,170400,2422712645,3515,3515,3515,3515,0
|
|
20240216,170300,2422712645,3515,3515,3515,3515,0
|
|
20240216,170200,2422712645,3515,3515,3515,3515,0
|
|
20240216,170100,2422712645,3515,3515,3515,3515,0
|
|
20240216,170000,2422712645,3515,3515,3515,3515,0
|
|
20240216,165900,2422712645,3515,3515,3515,3515,0
|
|
20240216,165800,2422712645,3515,3515,3515,3515,0
|
|
20240216,165700,2422712645,3515,3515,3515,3515,0
|
|
20240216,165600,2422712645,3515,3515,3515,3515,0
|
|
20240216,165500,2422712645,3515,3515,3515,3515,0
|
|
20240216,165400,2422712645,3515,3515,3515,3515,0
|
|
20240216,165300,2422712645,3515,3515,3515,3515,0
|
|
20240216,165200,2422712645,3515,3515,3515,3515,0
|
|
20240216,165100,2422712645,3515,3515,3515,3515,0
|
|
20240216,165000,2422712645,3515,3515,3515,3515,0
|
|
20240216,164900,2422712645,3515,3515,3515,3515,0
|
|
20240216,164800,2422712645,3515,3515,3515,3515,0
|
|
20240216,164700,2422712645,3515,3515,3515,3515,0
|
|
20240216,164600,2422712645,3515,3515,3515,3515,0
|
|
20240216,164500,2422712645,3515,3515,3515,3515,0
|
|
20240216,164400,2422712645,3515,3515,3515,3515,0
|
|
20240216,164300,2422712645,3515,3515,3515,3515,0
|
|
20240216,164200,2422712645,3515,3515,3515,3515,0
|
|
20240216,164100,2422712645,3515,3515,3515,3515,0
|
|
20240216,164000,2422712645,3515,3515,3515,3515,0
|
|
20240216,163900,2422712645,3515,3515,3515,3515,0
|
|
20240216,163800,2422712645,3515,3515,3515,3515,8095
|
|
20240216,163700,2422712645,3515,3515,3515,3515,0
|
|
20240216,163600,2422712645,3515,3515,3515,3515,0
|
|
20240216,163500,2422712645,3515,3515,3515,3515,0
|
|
20240216,163400,2422712645,3515,3515,3515,3515,0
|
|
20240216,163300,2422712645,3515,3515,3515,3515,0
|
|
20240216,163200,2422712645,3515,3515,3515,3515,0
|
|
20240216,163100,2422712645,3515,3515,3515,3515,0
|
|
20240216,163000,2422712645,3515,3515,3515,3515,0
|
|
20240216,162900,2422712645,3515,3515,3515,3515,0
|
|
20240216,162800,2422712645,3515,3515,3515,3515,0
|
|
20240216,162700,2422712645,3515,3515,3515,3515,0
|
|
20240216,162600,2422712645,3515,3515,3515,3515,0
|
|
20240216,162500,2422712645,3515,3515,3515,3515,0
|
|
20240216,162400,2422712645,3515,3515,3515,3515,0
|
|
20240216,162300,2422712645,3515,3515,3515,3515,0
|
|
20240216,162200,2422712645,3515,3515,3515,3515,0
|
|
20240216,162100,2422712645,3515,3515,3515,3515,0
|
|
20240216,162000,2422712645,3515,3515,3515,3515,0
|
|
20240216,161900,2422712645,3515,3515,3515,3515,0
|
|
20240216,161800,2422712645,3515,3515,3515,3515,0
|
|
20240216,161700,2422712645,3515,3515,3515,3515,0
|
|
20240216,161600,2422712645,3515,3515,3515,3515,0
|
|
20240216,161500,2422712645,3515,3515,3515,3515,0
|
|
20240216,161400,2422712645,3515,3515,3515,3515,0
|
|
20240216,161300,2422712645,3515,3515,3515,3515,0
|
|
20240216,161200,2422712645,3515,3515,3515,3515,0
|
|
20240216,161100,2422712645,3515,3515,3515,3515,0
|
|
20240216,161000,2422712645,3515,3515,3515,3515,0
|
|
20240216,160900,2422712645,3515,3515,3515,3515,0
|
|
20240216,160800,2422712645,3515,3515,3515,3515,8095
|
|
20240216,160700,2422712645,3515,3515,3515,3515,0
|
|
20240216,160600,2422712645,3515,3515,3515,3515,0
|
|
20240216,160500,2422712645,3515,3515,3515,3515,0
|
|
20240216,160400,2422712645,3515,3515,3515,3515,0
|
|
20240216,160300,2422712645,3515,3515,3515,3515,0
|
|
20240216,160200,2422712645,3515,3515,3515,3515,0
|
|
20240216,160100,2422712645,3515,3515,3515,3515,0
|
|
20240216,160000,2422712645,3515,3515,3515,3515,0
|
|
20240216,155900,2422712645,3515,3515,3515,3515,0
|
|
20240216,155800,2422712645,3515,3515,3515,3515,0
|
|
20240216,155700,2422712645,3515,3515,3515,3515,0
|
|
20240216,155600,2422712645,3515,3515,3515,3515,0
|
|
20240216,155500,2422712645,3515,3515,3515,3515,0
|
|
20240216,155400,2422712645,3515,3515,3515,3515,0
|
|
20240216,155300,2422712645,3515,3515,3515,3515,0
|
|
20240216,155200,2422712645,3515,3515,3515,3515,0
|
|
20240216,155100,2422712645,3515,3515,3515,3515,0
|
|
20240216,155000,2422712645,3515,3515,3515,3515,0
|
|
20240216,154900,2422712645,3515,3515,3515,3515,0
|
|
20240216,154800,2422712645,3515,3515,3515,3515,0
|
|
20240216,154700,2422712645,3515,3515,3515,3515,0
|
|
20240216,154600,2422712645,3515,3515,3515,3515,0
|
|
20240216,154500,2422712645,3515,3515,3515,3515,0
|
|
20240216,154400,2422712645,3515,3515,3515,3515,0
|
|
20240216,154300,2422712645,3515,3515,3515,3515,0
|
|
20240216,154200,2422712645,3515,3515,3515,3515,0
|
|
20240216,154100,2422712645,3515,3515,3515,3515,0
|
|
20240216,154000,2422712645,3515,3515,3515,3515,0
|
|
20240216,153900,2422712645,3515,3515,3515,3515,0
|
|
20240216,153800,2422712645,3515,3515,3515,3515,8095
|
|
20240216,153700,2422712645,3515,3515,3515,3515,0
|
|
20240216,153600,2422712645,3515,3515,3515,3515,0
|
|
20240216,153500,2422712645,3515,3515,3515,3515,0
|
|
20240216,153400,2422712645,3515,3515,3515,3515,0
|
|
20240216,153300,2422712645,3515,3515,3515,3515,0
|
|
20240216,153200,2422712645,3515,3515,3515,3515,0
|
|
20240216,153100,2422712645,3515,3515,3515,3515,0
|
|
20240216,153000,2422712645,3515,3515,3515,3515,8095
|
|
20240216,152900,2394258720,3515,3515,3515,3515,0
|
|
20240216,152800,2394258720,3515,3515,3515,3515,0
|
|
20240216,152700,2394258720,3515,3515,3515,3515,0
|
|
20240216,152600,2394258720,3515,3515,3515,3515,0
|
|
20240216,152500,2394258720,3515,3515,3515,3515,0
|
|
20240216,152400,2394258720,3515,3515,3515,3515,0
|
|
20240216,152300,2394258720,3515,3515,3515,3515,0
|
|
20240216,152200,2394258720,3515,3515,3515,3515,0
|
|
20240216,152100,2394258720,3515,3515,3515,3515,0
|
|
20240216,152000,2394258720,3515,3515,3515,3515,0
|
|
20240216,151900,2394258720,3515,3515,3520,3505,3140
|
|
20240216,151800,2383227645,3520,3515,3520,3515,476
|
|
20240216,151700,2381553555,3515,3525,3525,3515,670
|
|
20240216,151600,2379193285,3525,3510,3525,3505,2338
|
|
20240216,151500,2370975895,3520,3520,3520,3510,756
|
|
20240216,151400,2368315770,3520,3520,3520,3515,83
|
|
20240216,151300,2368023670,3515,3520,3520,3515,1061
|
|
20240216,151200,2364292795,3520,3515,3520,3510,290
|
|
20240216,151100,2363272915,3520,3510,3520,3510,3343
|
|
20240216,151000,2351519225,3515,3510,3515,3505,592
|
|
20240216,150900,2349442365,3505,3500,3510,3495,6218
|
|
20240216,150800,2327655710,3500,3495,3505,3495,2995
|
|
20240216,150700,2317161075,3500,3495,3500,3490,958
|
|
20240216,150600,2313814265,3495,3495,3495,3495,44
|
|
20240216,150500,2313660485,3495,3490,3495,3490,223
|
|
20240216,150400,2312882210,3495,3495,3495,3490,13
|
|
20240216,150300,2312836805,3490,3490,3490,3490,0
|
|
20240216,150200,2312836805,3490,3490,3490,3490,208
|
|
20240216,150100,2312110885,3490,3485,3490,3485,11
|
|
20240216,150000,2312072540,3485,3490,3490,3485,585
|
|
20240216,145900,2310031455,3500,3490,3500,3490,448
|
|
20240216,145800,2308465420,3490,3490,3495,3490,941
|
|
20240216,145700,2305180420,3495,3500,3500,3495,528
|
|
20240216,145600,2303334910,3495,3495,3495,3495,200
|
|
20240216,145500,2302635910,3500,3495,3500,3495,48
|
|
20240216,145400,2302468145,3495,3490,3495,3490,360
|
|
20240216,145300,2301211445,3490,3500,3500,3490,936
|
|
20240216,145200,2297935885,3505,3500,3505,3500,410
|
|
20240216,145100,2296499885,3500,3500,3505,3500,184
|
|
20240216,145000,2295855500,3495,3500,3500,3495,353
|
|
20240216,144900,2294620650,3500,3485,3500,3485,1291
|
|
20240216,144800,2290110560,3500,3500,3500,3500,17
|
|
20240216,144700,2290051060,3500,3490,3500,3490,71
|
|
20240216,144600,2289803260,3510,3510,3510,3510,0
|
|
20240216,144500,2289803260,3510,3510,3510,3510,0
|
|
20240216,144400,2289803260,3510,3510,3510,3510,4983
|
|
20240216,144300,2272312930,3510,3510,3510,3510,500
|
|
20240216,144200,2270557930,3505,3495,3505,3480,2291
|
|
20240216,144100,2262530620,3500,3500,3500,3500,1
|
|
20240216,144000,2262527120,3480,3490,3490,3480,523
|
|
20240216,143900,2260704615,3490,3490,3490,3490,7
|
|
20240216,143800,2260680185,3490,3495,3495,3480,747
|
|
20240216,143700,2258079220,3480,3480,3480,3480,36
|
|
20240216,143600,2257953940,3480,3490,3490,3480,10393
|
|
20240216,143500,2221743865,3490,3490,3490,3490,93
|
|
20240216,143400,2221419295,3490,3490,3490,3490,246
|
|
20240216,143300,2220560755,3495,3500,3500,3490,2308
|
|
20240216,143200,2212494515,3500,3495,3500,3495,26
|
|
20240216,143100,2212403570,3505,3505,3505,3505,0
|
|
20240216,143000,2212403570,3505,3495,3505,3495,316
|
|
20240216,142900,2211296150,3495,3505,3510,3495,312
|
|
20240216,142800,2210203695,3505,3505,3505,3505,141
|
|
20240216,142700,2209709490,3505,3505,3505,3505,488
|
|
20240216,142600,2207999050,3505,3505,3505,3505,16
|
|
20240216,142500,2207942970,3505,3505,3505,3505,5
|
|
20240216,142400,2207925445,3510,3510,3510,3510,27
|
|
20240216,142300,2207830675,3515,3515,3515,3515,56
|
|
20240216,142200,2207633835,3520,3520,3520,3520,0
|
|
20240216,142100,2207633835,3520,3520,3520,3520,0
|
|
20240216,142000,2207633835,3520,3525,3525,3520,101
|
|
20240216,141900,2207278310,3530,3500,3530,3500,21
|
|
20240216,141800,2207204750,3530,3500,3530,3500,781
|
|
20240216,141700,2204463200,3500,3530,3530,3500,5200
|
|
20240216,141600,2186209100,3535,3535,3535,3535,967
|
|
20240216,141500,2182790755,3535,3540,3540,3535,101
|
|
20240216,141400,2182433220,3540,3535,3540,3535,123
|
|
20240216,141300,2181997810,3540,3540,3540,3540,16
|
|
20240216,141200,2181941170,3540,3540,3540,3540,0
|
|
20240216,141100,2181941170,3540,3540,3540,3540,17
|
|
20240216,141000,2181880990,3540,3540,3540,3540,565
|
|
20240216,140900,2179880890,3540,3540,3545,3540,211
|
|
20240216,140800,2179133455,3540,3545,3545,3540,20
|
|
20240216,140700,2179062565,3530,3530,3530,3530,38
|
|
20240216,140600,2178928425,3540,3540,3540,3540,5
|
|
20240216,140500,2178910725,3540,3540,3540,3540,1236
|
|
20240216,140400,2174535285,3540,3545,3545,3540,266
|
|
20240216,140300,2173593145,3545,3545,3545,3545,18
|
|
20240216,140200,2173529335,3520,3540,3540,3520,10000
|
|
20240216,140100,2138287540,3545,3545,3545,3545,11
|
|
20240216,140000,2138248545,3540,3540,3540,3540,0
|
|
20240216,135900,2138248545,3540,3540,3540,3540,0
|
|
20240216,135800,2138248545,3540,3540,3540,3540,0
|
|
20240216,135700,2138248545,3540,3540,3540,3540,66
|
|
20240216,135600,2138014905,3535,3535,3535,3535,0
|
|
20240216,135500,2138014905,3535,3535,3535,3535,11
|
|
20240216,135400,2137976020,3540,3540,3540,3540,15
|
|
20240216,135300,2137922920,3540,3540,3540,3540,20
|
|
20240216,135200,2137852120,3525,3525,3525,3525,0
|
|
20240216,135100,2137852120,3525,3525,3525,3525,0
|
|
20240216,135000,2137852120,3525,3535,3535,3525,294
|
|
20240216,134900,2136812840,3535,3540,3540,3535,2683
|
|
20240216,134800,2127315555,3540,3540,3540,3540,301
|
|
20240216,134700,2126250015,3545,3545,3545,3545,57
|
|
20240216,134600,2126047950,3545,3540,3545,3540,27
|
|
20240216,134500,2125952330,3545,3540,3545,3540,1132
|
|
20240216,134400,2121939910,3535,3525,3535,3520,1034
|
|
20240216,134300,2118296250,3520,3520,3520,3520,0
|
|
20240216,134200,2118296250,3520,3545,3545,3520,466
|
|
20240216,134100,2116654090,3540,3550,3550,3540,697
|
|
20240216,134000,2114183180,3550,3545,3550,3545,1362
|
|
20240216,133900,2109353390,3535,3535,3535,3535,152
|
|
20240216,133800,2108816070,3535,3535,3535,3535,0
|
|
20240216,133700,2108816070,3535,3535,3535,3535,100
|
|
20240216,133600,2108462570,3535,3535,3535,3535,1327
|
|
20240216,133500,2103771625,3545,3535,3545,3535,557
|
|
20240216,133400,2101802310,3545,3545,3545,3545,100
|
|
20240216,133300,2101447810,3545,3545,3545,3545,100
|
|
20240216,133200,2101093310,3545,3540,3545,3540,525
|
|
20240216,133100,2099232810,3545,3540,3545,3540,817
|
|
20240216,133000,2096339595,3540,3540,3540,3540,617
|
|
20240216,132900,2094155415,3535,3530,3535,3530,8137
|
|
20240216,132800,2065391330,3530,3530,3530,3530,500
|
|
20240216,132700,2063626330,3520,3520,3520,3520,5954
|
|
20240216,132600,2042668250,3520,3515,3520,3515,101
|
|
20240216,132500,2042313230,3515,3515,3515,3515,0
|
|
20240216,132400,2042313230,3515,3515,3515,3515,100
|
|
20240216,132300,2041961730,3520,3520,3520,3520,711
|
|
20240216,132200,2039459010,3520,3520,3520,3520,0
|
|
20240216,132100,2039459010,3520,3520,3520,3520,47
|
|
20240216,132000,2039293570,3510,3510,3510,3510,37
|
|
20240216,131900,2039163700,3515,3515,3515,3515,100
|
|
20240216,131800,2038812200,3515,3515,3515,3515,4
|
|
20240216,131700,2038798140,3515,3515,3515,3515,61
|
|
20240216,131600,2038583725,3515,3515,3515,3515,0
|
|
20240216,131500,2038583725,3515,3515,3515,3515,130
|
|
20240216,131400,2038126775,3515,3515,3515,3515,118
|
|
20240216,131300,2037712005,3515,3515,3515,3515,20
|
|
20240216,131200,2037641705,3520,3520,3520,3520,1
|
|
20240216,131100,2037638185,3520,3520,3520,3520,0
|
|
20240216,131000,2037638185,3520,3520,3520,3520,0
|
|
20240216,130900,2037638185,3520,3520,3520,3520,18
|
|
20240216,130800,2037574825,3495,3520,3520,3495,37
|
|
20240216,130700,2037445060,3490,3505,3520,3490,1029
|
|
20240216,130600,2033844760,3505,3520,3520,3505,37
|
|
20240216,130500,2033714805,3490,3490,3490,3490,0
|
|
20240216,130400,2033714805,3490,3500,3500,3490,5000
|
|
20240216,130300,2016250925,3495,3495,3495,3495,0
|
|
20240216,130200,2016250925,3495,3500,3500,3495,13
|
|
20240216,130100,2016205480,3495,3500,3500,3495,110
|
|
20240216,130000,2015820780,3495,3495,3495,3495,0
|
|
20240216,125900,2015820780,3495,3500,3500,3495,5340
|
|
20240216,125800,1997136590,3505,3505,3505,3505,3000
|
|
20240216,125700,1986621590,3500,3500,3500,3500,0
|
|
20240216,125600,1986621590,3500,3500,3500,3500,0
|
|
20240216,125500,1986621590,3500,3500,3500,3500,0
|
|
20240216,125400,1986621590,3500,3500,3500,3500,0
|
|
20240216,125300,1986621590,3500,3505,3505,3500,1000
|
|
20240216,125200,1983119635,3520,3520,3520,3520,0
|
|
20240216,125100,1983119635,3520,3520,3520,3520,18
|
|
20240216,125000,1983056275,3510,3510,3510,3510,1500
|
|
20240216,124900,1977791275,3510,3510,3510,3510,1
|
|
20240216,124800,1977787765,3515,3515,3515,3515,554
|
|
20240216,124700,1975840455,3535,3535,3535,3535,0
|
|
20240216,124600,1975840455,3535,3515,3535,3515,501
|
|
20240216,124500,1974079420,3535,3530,3535,3515,303
|
|
20240216,124400,1973009835,3530,3530,3530,3530,0
|
|
20240216,124300,1973009835,3530,3515,3530,3515,30
|
|
20240216,124200,1972903950,3530,3530,3530,3530,50
|
|
20240216,124100,1972727450,3530,3530,3530,3530,1
|
|
20240216,124000,1972723920,3515,3515,3515,3515,22
|
|
20240216,123900,1972646590,3515,3515,3515,3515,19
|
|
20240216,123800,1972579805,3515,3520,3520,3515,317
|
|
20240216,123700,1971465465,3515,3515,3515,3515,0
|
|
20240216,123600,1971465465,3515,3515,3515,3515,0
|
|
20240216,123500,1971465465,3515,3515,3515,3515,0
|
|
20240216,123400,1971465465,3515,3515,3515,3515,0
|
|
20240216,123300,1971465465,3515,3515,3515,3515,229
|
|
20240216,123200,1970660530,3515,3515,3515,3515,122
|
|
20240216,123100,1970231700,3520,3520,3520,3515,126
|
|
20240216,123000,1969788295,3520,3520,3520,3520,0
|
|
20240216,122900,1969788295,3520,3525,3525,3520,27
|
|
20240216,122800,1969693165,3525,3525,3525,3525,1
|
|
20240216,122700,1969689640,3535,3535,3535,3535,9
|
|
20240216,122600,1969657825,3520,3520,3520,3520,0
|
|
20240216,122500,1969657825,3520,3520,3520,3515,533
|
|
20240216,122400,1967781760,3520,3520,3520,3520,0
|
|
20240216,122300,1967781760,3520,3520,3520,3520,208
|
|
20240216,122200,1967049600,3520,3520,3520,3520,38
|
|
20240216,122100,1966915840,3520,3520,3520,3520,0
|
|
20240216,122000,1966915840,3520,3520,3520,3520,1470
|
|
20240216,121900,1961741440,3540,3540,3540,3540,0
|
|
20240216,121800,1961741440,3540,3540,3540,3540,39
|
|
20240216,121700,1961603380,3520,3525,3525,3520,20
|
|
20240216,121600,1961532930,3545,3520,3545,3520,413
|
|
20240216,121500,1960077745,3520,3520,3520,3520,1529
|
|
20240216,121400,1954695665,3525,3520,3525,3520,156
|
|
20240216,121300,1954146155,3525,3525,3525,3525,654
|
|
20240216,121200,1951840805,3530,3530,3530,3530,0
|
|
20240216,121100,1951840805,3530,3535,3535,3530,149
|
|
20240216,121000,1951314820,3530,3535,3550,3530,636
|
|
20240216,120900,1949068870,3530,3550,3550,3530,455
|
|
20240216,120800,1947454380,3550,3550,3550,3550,85
|
|
20240216,120700,1947152630,3550,3550,3550,3550,114
|
|
20240216,120600,1946747930,3550,3535,3550,3535,1174
|
|
20240216,120500,1942582845,3535,3535,3535,3535,16
|
|
20240216,120400,1942526285,3535,3535,3535,3525,159
|
|
20240216,120300,1941965620,3535,3545,3545,3535,582
|
|
20240216,120200,1939905650,3545,3540,3545,3540,800
|
|
20240216,120100,1937071650,3540,3540,3540,3540,1
|
|
20240216,120000,1937068110,3540,3540,3540,3540,0
|
|
20240216,115900,1937068110,3540,3540,3540,3540,1
|
|
20240216,115800,1937064570,3550,3550,3550,3550,0
|
|
20240216,115700,1937064570,3550,3550,3550,3550,0
|
|
20240216,115600,1937064570,3550,3550,3550,3550,442
|
|
20240216,115500,1935495470,3550,3555,3555,3550,45
|
|
20240216,115400,1935335565,3550,3550,3555,3550,705
|
|
20240216,115300,1932831965,3555,3555,3555,3555,1436
|
|
20240216,115200,1927726985,3550,3535,3550,3535,4001
|
|
20240216,115100,1913550955,3535,3535,3535,3535,442
|
|
20240216,115000,1911988485,3535,3535,3535,3535,500
|
|
20240216,114900,1910220985,3530,3525,3530,3525,889
|
|
20240216,114800,1907084760,3520,3520,3520,3520,28
|
|
20240216,114700,1906986200,3525,3525,3525,3525,351
|
|
20240216,114600,1905748925,3525,3525,3525,3525,20
|
|
20240216,114500,1905678425,3535,3535,3535,3535,0
|
|
20240216,114400,1905678425,3535,3535,3535,3535,1185
|
|
20240216,114300,1901489450,3535,3535,3535,3530,2601
|
|
20240216,114200,1892295415,3535,3530,3535,3515,1039
|
|
20240216,114100,1888629840,3525,3525,3535,3525,199
|
|
20240216,114000,1887927215,3530,3535,3535,3530,1925
|
|
20240216,113900,1881122390,3545,3535,3545,3535,501
|
|
20240216,113800,1879351345,3535,3520,3535,3520,3668
|
|
20240216,113700,1866393705,3520,3515,3520,3515,934
|
|
20240216,113600,1863106700,3515,3515,3515,3515,100
|
|
20240216,113500,1862755200,3515,3515,3515,3515,335
|
|
20240216,113400,1861577675,3515,3515,3515,3515,25
|
|
20240216,113300,1861489800,3515,3515,3515,3515,694
|
|
20240216,113200,1859050390,3510,3510,3510,3510,2
|
|
20240216,113100,1859043370,3510,3510,3510,3510,1
|
|
20240216,113000,1859039860,3500,3500,3500,3500,0
|
|
20240216,112900,1859039860,3500,3485,3500,3485,2613
|
|
20240216,112800,1849903850,3485,3480,3485,3480,5802
|
|
20240216,112700,1829687890,3475,3480,3480,3475,5138
|
|
20240216,112600,1811809160,3485,3485,3485,3485,1401
|
|
20240216,112500,1806926675,3485,3485,3485,3485,2015
|
|
20240216,112400,1799904400,3485,3485,3485,3485,35
|
|
20240216,112300,1799782425,3485,3485,3485,3480,753
|
|
20240216,112200,1797158280,3490,3485,3490,3485,210
|
|
20240216,112100,1796425430,3480,3490,3495,3480,14535
|
|
20240216,112000,1745712780,3490,3490,3495,3490,2608
|
|
20240216,111900,1736606855,3490,3490,3490,3485,190
|
|
20240216,111800,1735943955,3490,3485,3490,3485,55
|
|
20240216,111700,1735752025,3480,3485,3490,3480,2322
|
|
20240216,111600,1727661810,3490,3490,3490,3490,23
|
|
20240216,111500,1727581540,3490,3490,3490,3490,110
|
|
20240216,111400,1727197640,3485,3490,3490,3485,461
|
|
20240216,111300,1725590555,3495,3495,3495,3495,1
|
|
20240216,111200,1725587060,3490,3490,3490,3490,500
|
|
20240216,111100,1723842060,3490,3485,3490,3485,700
|
|
20240216,111000,1721401560,3490,3490,3490,3490,474
|
|
20240216,110900,1719747300,3490,3485,3490,3485,63
|
|
20240216,110800,1719527495,3490,3490,3490,3490,1
|
|
20240216,110700,1719524005,3490,3490,3490,3485,410
|
|
20240216,110600,1718093130,3490,3500,3500,3490,1677
|
|
20240216,110500,1712236215,3500,3500,3500,3500,1218
|
|
20240216,110400,1707973215,3500,3500,3500,3500,2
|
|
20240216,110300,1707966215,3515,3515,3515,3515,3
|
|
20240216,110200,1707955670,3500,3515,3515,3500,24
|
|
20240216,110100,1707871595,3515,3500,3515,3500,1507
|
|
20240216,110000,1702597020,3500,3490,3500,3490,192
|
|
20240216,105900,1701925070,3490,3490,3490,3490,0
|
|
20240216,105800,1701925070,3490,3495,3495,3490,153
|
|
20240216,105700,1701390935,3500,3500,3500,3500,150
|
|
20240216,105600,1700865935,3485,3500,3500,3485,1547
|
|
20240216,105500,1695461425,3500,3500,3500,3500,0
|
|
20240216,105400,1695461425,3500,3500,3500,3500,1503
|
|
20240216,105300,1690200925,3500,3500,3500,3500,250
|
|
20240216,105200,1689325925,3510,3510,3510,3500,48
|
|
20240216,105100,1689157725,3500,3515,3515,3500,23
|
|
20240216,105000,1689077165,3500,3515,3515,3500,755
|
|
20240216,104900,1686423355,3515,3505,3515,3500,220
|
|
20240216,104800,1685651765,3505,3515,3515,3505,6166
|
|
20240216,104700,1664034880,3515,3505,3515,3505,2347
|
|
20240216,104600,1655808635,3505,3500,3505,3500,232
|
|
20240216,104500,1654995485,3505,3505,3505,3505,0
|
|
20240216,104400,1654995485,3505,3500,3505,3500,510
|
|
20240216,104300,1653210480,3500,3490,3500,3485,1630
|
|
20240216,104200,1647511260,3490,3490,3490,3485,493
|
|
20240216,104100,1645790795,3485,3460,3485,3460,2804
|
|
20240216,104000,1636047830,3460,3480,3485,3455,9296
|
|
20240216,103900,1603813345,3480,3475,3480,3475,619
|
|
20240216,103800,1601660925,3480,3485,3495,3475,3701
|
|
20240216,103700,1588781415,3495,3490,3495,3480,5574
|
|
20240216,103600,1569353270,3490,3500,3500,3490,14550
|
|
20240216,103500,1518531170,3500,3500,3500,3500,4387
|
|
20240216,103400,1503176670,3505,3505,3505,3505,484
|
|
20240216,103300,1501480250,3505,3520,3520,3505,294
|
|
20240216,103200,1500448940,3520,3520,3520,3520,3
|
|
20240216,103100,1500438380,3520,3510,3520,3505,103
|
|
20240216,103000,1500076725,3500,3505,3505,3500,2334
|
|
20240216,102900,1491907720,3500,3500,3500,3500,65
|
|
20240216,102800,1491680220,3500,3495,3500,3495,293
|
|
20240216,102700,1490654995,3495,3500,3500,3495,84
|
|
20240216,102600,1490361410,3500,3500,3500,3500,1427
|
|
20240216,102500,1485366910,3505,3505,3505,3505,852
|
|
20240216,102400,1482380650,3505,3500,3505,3500,960
|
|
20240216,102300,1479020645,3505,3500,3510,3500,1027
|
|
20240216,102200,1475425560,3500,3500,3520,3500,1822
|
|
20240216,102100,1469048520,3500,3515,3520,3500,7763
|
|
20240216,102000,1441796960,3535,3535,3535,3515,1043
|
|
20240216,101900,1438130575,3520,3535,3540,3520,5262
|
|
20240216,101800,1419594470,3535,3530,3540,3530,10901
|
|
20240216,101700,1381106290,3535,3530,3535,3530,465
|
|
20240216,101600,1379462660,3535,3535,3535,3530,51
|
|
20240216,101500,1379282535,3530,3530,3535,3530,754
|
|
20240216,101400,1376620825,3530,3530,3530,3530,98
|
|
20240216,101300,1376274885,3535,3535,3535,3530,1529
|
|
20240216,101200,1370875145,3535,3535,3535,3535,315
|
|
20240216,101100,1369761620,3535,3535,3535,3535,28
|
|
20240216,101000,1369662640,3545,3545,3545,3545,99
|
|
20240216,100900,1369311685,3545,3555,3555,3530,668
|
|
20240216,100800,1366950095,3555,3555,3555,3535,263
|
|
20240216,100700,1366020195,3540,3540,3540,3540,22
|
|
20240216,100600,1365942315,3540,3540,3540,3540,4
|
|
20240216,100500,1365928155,3540,3535,3540,3530,1053
|
|
20240216,100400,1362201690,3530,3530,3530,3530,240
|
|
20240216,100300,1361354490,3540,3545,3545,3540,763
|
|
20240216,100200,1358652845,3540,3550,3550,3540,20
|
|
20240216,100100,1358581940,3565,3545,3565,3545,2
|
|
20240216,100000,1358574830,3550,3550,3570,3550,4019
|
|
20240216,095900,1344255320,3550,3540,3550,3540,145
|
|
20240216,095800,1343741920,3550,3540,3550,3540,2020
|
|
20240216,095700,1336591110,3540,3540,3540,3540,1219
|
|
20240216,095600,1332275850,3540,3530,3540,3530,2856
|
|
20240216,095500,1322166635,3530,3540,3540,3530,528
|
|
20240216,095400,1320298185,3540,3535,3540,3530,798
|
|
20240216,095300,1317476880,3540,3545,3545,3540,284
|
|
20240216,095200,1316470205,3545,3530,3545,3530,1651
|
|
20240216,095100,1310639910,3530,3530,3535,3530,743
|
|
20240216,095000,1308016395,3530,3540,3545,3530,1599
|
|
20240216,094900,1302362565,3540,3540,3540,3540,122
|
|
20240216,094800,1301930685,3550,3575,3575,3550,18527
|
|
20240216,094700,1236034130,3570,3570,3570,3570,272
|
|
20240216,094600,1235063090,3570,3560,3570,3560,2277
|
|
20240216,094500,1226956850,3560,3550,3560,3550,3257
|
|
20240216,094400,1215363845,3550,3555,3570,3550,3498
|
|
20240216,094300,1202930275,3555,3570,3570,3555,2524
|
|
20240216,094200,1193938955,3560,3575,3575,3560,3500
|
|
20240216,094100,1181473570,3575,3560,3575,3560,8297
|
|
20240216,094000,1151934285,3555,3560,3560,3555,2837
|
|
20240216,093900,1141838060,3560,3560,3560,3535,1021
|
|
20240216,093800,1138227300,3560,3530,3560,3530,3331
|
|
20240216,093700,1126451625,3535,3540,3540,3530,552
|
|
20240216,093600,1124499185,3545,3550,3550,3545,300
|
|
20240216,093500,1123435185,3535,3540,3545,3535,8669
|
|
20240216,093400,1092770440,3535,3570,3570,3535,6576
|
|
20240216,093300,1069452445,3575,3570,3580,3560,1812
|
|
20240216,093200,1062986390,3570,3570,3580,3570,1305
|
|
20240216,093100,1058326490,3565,3565,3565,3565,2000
|
|
20240216,093000,1051196490,3575,3570,3605,3565,10550
|
|
20240216,092900,1013404585,3565,3550,3565,3545,1846
|
|
20240216,092800,1006835365,3545,3545,3545,3545,748
|
|
20240216,092700,1004183705,3545,3540,3545,3540,788
|
|
20240216,092600,1001394165,3545,3545,3545,3545,211
|
|
20240216,092500,1000646170,3540,3530,3540,3530,297
|
|
20240216,092400,999595335,3530,3525,3540,3515,2168
|
|
20240216,092300,991963090,3520,3515,3520,3505,2128
|
|
20240216,092200,984478520,3515,3495,3520,3490,14288
|
|
20240216,092100,934472245,3490,3490,3500,3485,547
|
|
20240216,092000,932564235,3485,3505,3505,3485,5795
|
|
20240216,091900,912328895,3505,3515,3525,3500,5962
|
|
20240216,091800,891425360,3515,3540,3540,3515,1403
|
|
20240216,091700,886485365,3540,3520,3540,3515,3126
|
|
20240216,091600,875474680,3520,3545,3545,3520,17087
|
|
20240216,091500,815068170,3545,3560,3560,3545,179
|
|
20240216,091400,814433575,3555,3565,3565,3550,662
|
|
20240216,091300,812082745,3565,3565,3565,3540,1850
|
|
20240216,091200,805488245,3535,3520,3535,3515,38439
|
|
20240216,091100,670100905,3520,3500,3525,3500,8670
|
|
20240216,091000,639675035,3500,3515,3515,3495,2216
|
|
20240216,090900,631915575,3515,3540,3575,3500,49704
|
|
20240216,090800,456240915,3535,3520,3535,3505,5213
|
|
20240216,090700,437855855,3500,3535,3535,3500,19315
|
|
20240216,090600,369915995,3535,3555,3555,3530,11026
|
|
20240216,090500,330880535,3555,3575,3575,3550,14430
|
|
20240216,090400,279538030,3575,3600,3600,3560,12133
|
|
20240216,090300,236072850,3600,3590,3600,3585,7550
|
|
20240216,090200,208938005,3590,3600,3610,3590,14105
|
|
20240216,090100,158083845,3600,3610,3610,3600,1619
|
|
20240216,090000,152245025,3610,3585,3610,3560,41582
|