674 lines
33 KiB
CSV
674 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,201100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,201000,2510903320,2715,2715,2715,2715,0
|
|
20240213,200900,2510903320,2715,2715,2715,2715,0
|
|
20240213,200800,2510903320,2715,2715,2715,2715,0
|
|
20240213,200700,2510903320,2715,2715,2715,2715,0
|
|
20240213,200600,2510903320,2715,2715,2715,2715,0
|
|
20240213,200500,2510903320,2715,2715,2715,2715,0
|
|
20240213,200400,2510903320,2715,2715,2715,2715,0
|
|
20240213,200300,2510903320,2715,2715,2715,2715,0
|
|
20240213,200200,2510903320,2715,2715,2715,2715,0
|
|
20240213,200100,2510903320,2715,2715,2715,2715,0
|
|
20240213,200000,2510903320,2715,2715,2715,2715,0
|
|
20240213,195900,2510903320,2715,2715,2715,2715,0
|
|
20240213,195800,2510903320,2715,2715,2715,2715,0
|
|
20240213,195700,2510903320,2715,2715,2715,2715,0
|
|
20240213,195600,2510903320,2715,2715,2715,2715,0
|
|
20240213,195500,2510903320,2715,2715,2715,2715,0
|
|
20240213,195400,2510903320,2715,2715,2715,2715,0
|
|
20240213,195300,2510903320,2715,2715,2715,2715,0
|
|
20240213,195200,2510903320,2715,2715,2715,2715,0
|
|
20240213,195100,2510903320,2715,2715,2715,2715,0
|
|
20240213,195000,2510903320,2715,2715,2715,2715,0
|
|
20240213,194900,2510903320,2715,2715,2715,2715,0
|
|
20240213,194800,2510903320,2715,2715,2715,2715,0
|
|
20240213,194700,2510903320,2715,2715,2715,2715,0
|
|
20240213,194600,2510903320,2715,2715,2715,2715,0
|
|
20240213,194500,2510903320,2715,2715,2715,2715,0
|
|
20240213,194400,2510903320,2715,2715,2715,2715,0
|
|
20240213,194300,2510903320,2715,2715,2715,2715,0
|
|
20240213,194200,2510903320,2715,2715,2715,2715,0
|
|
20240213,194100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,194000,2510903320,2715,2715,2715,2715,0
|
|
20240213,193900,2510903320,2715,2715,2715,2715,0
|
|
20240213,193800,2510903320,2715,2715,2715,2715,0
|
|
20240213,193700,2510903320,2715,2715,2715,2715,0
|
|
20240213,193600,2510903320,2715,2715,2715,2715,0
|
|
20240213,193500,2510903320,2715,2715,2715,2715,0
|
|
20240213,193400,2510903320,2715,2715,2715,2715,0
|
|
20240213,193300,2510903320,2715,2715,2715,2715,0
|
|
20240213,193200,2510903320,2715,2715,2715,2715,0
|
|
20240213,193100,2510903320,2715,2715,2715,2715,0
|
|
20240213,193000,2510903320,2715,2715,2715,2715,0
|
|
20240213,192900,2510903320,2715,2715,2715,2715,0
|
|
20240213,192800,2510903320,2715,2715,2715,2715,0
|
|
20240213,192700,2510903320,2715,2715,2715,2715,0
|
|
20240213,192600,2510903320,2715,2715,2715,2715,0
|
|
20240213,192500,2510903320,2715,2715,2715,2715,0
|
|
20240213,192400,2510903320,2715,2715,2715,2715,0
|
|
20240213,192300,2510903320,2715,2715,2715,2715,0
|
|
20240213,192200,2510903320,2715,2715,2715,2715,0
|
|
20240213,192100,2510903320,2715,2715,2715,2715,0
|
|
20240213,192000,2510903320,2715,2715,2715,2715,0
|
|
20240213,191900,2510903320,2715,2715,2715,2715,0
|
|
20240213,191800,2510903320,2715,2715,2715,2715,0
|
|
20240213,191700,2510903320,2715,2715,2715,2715,0
|
|
20240213,191600,2510903320,2715,2715,2715,2715,0
|
|
20240213,191500,2510903320,2715,2715,2715,2715,0
|
|
20240213,191400,2510903320,2715,2715,2715,2715,0
|
|
20240213,191300,2510903320,2715,2715,2715,2715,0
|
|
20240213,191200,2510903320,2715,2715,2715,2715,0
|
|
20240213,191100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,191000,2510903320,2715,2715,2715,2715,0
|
|
20240213,190900,2510903320,2715,2715,2715,2715,0
|
|
20240213,190800,2510903320,2715,2715,2715,2715,0
|
|
20240213,190700,2510903320,2715,2715,2715,2715,0
|
|
20240213,190600,2510903320,2715,2715,2715,2715,0
|
|
20240213,190500,2510903320,2715,2715,2715,2715,0
|
|
20240213,190400,2510903320,2715,2715,2715,2715,0
|
|
20240213,190300,2510903320,2715,2715,2715,2715,0
|
|
20240213,190200,2510903320,2715,2715,2715,2715,0
|
|
20240213,190100,2510903320,2715,2715,2715,2715,0
|
|
20240213,190000,2510903320,2715,2715,2715,2715,0
|
|
20240213,185900,2510903320,2715,2715,2715,2715,0
|
|
20240213,185800,2510903320,2715,2715,2715,2715,0
|
|
20240213,185700,2510903320,2715,2715,2715,2715,0
|
|
20240213,185600,2510903320,2715,2715,2715,2715,0
|
|
20240213,185500,2510903320,2715,2715,2715,2715,0
|
|
20240213,185400,2510903320,2715,2715,2715,2715,0
|
|
20240213,185300,2510903320,2715,2715,2715,2715,0
|
|
20240213,185200,2510903320,2715,2715,2715,2715,0
|
|
20240213,185100,2510903320,2715,2715,2715,2715,0
|
|
20240213,185000,2510903320,2715,2715,2715,2715,0
|
|
20240213,184900,2510903320,2715,2715,2715,2715,0
|
|
20240213,184800,2510903320,2715,2715,2715,2715,0
|
|
20240213,184700,2510903320,2715,2715,2715,2715,0
|
|
20240213,184600,2510903320,2715,2715,2715,2715,0
|
|
20240213,184500,2510903320,2715,2715,2715,2715,0
|
|
20240213,184400,2510903320,2715,2715,2715,2715,0
|
|
20240213,184300,2510903320,2715,2715,2715,2715,0
|
|
20240213,184200,2510903320,2715,2715,2715,2715,0
|
|
20240213,184100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,184000,2510903320,2715,2715,2715,2715,0
|
|
20240213,183900,2510903320,2715,2715,2715,2715,0
|
|
20240213,183800,2510903320,2715,2715,2715,2715,0
|
|
20240213,183700,2510903320,2715,2715,2715,2715,0
|
|
20240213,183600,2510903320,2715,2715,2715,2715,0
|
|
20240213,183500,2510903320,2715,2715,2715,2715,0
|
|
20240213,183400,2510903320,2715,2715,2715,2715,0
|
|
20240213,183300,2510903320,2715,2715,2715,2715,0
|
|
20240213,183200,2510903320,2715,2715,2715,2715,0
|
|
20240213,183100,2510903320,2715,2715,2715,2715,0
|
|
20240213,183000,2510903320,2715,2715,2715,2715,0
|
|
20240213,182900,2510903320,2715,2715,2715,2715,0
|
|
20240213,182800,2510903320,2715,2715,2715,2715,0
|
|
20240213,182700,2510903320,2715,2715,2715,2715,0
|
|
20240213,182600,2510903320,2715,2715,2715,2715,0
|
|
20240213,182500,2510903320,2715,2715,2715,2715,0
|
|
20240213,182400,2510903320,2715,2715,2715,2715,0
|
|
20240213,182300,2510903320,2715,2715,2715,2715,0
|
|
20240213,182200,2510903320,2715,2715,2715,2715,0
|
|
20240213,182100,2510903320,2715,2715,2715,2715,0
|
|
20240213,182000,2510903320,2715,2715,2715,2715,0
|
|
20240213,181900,2510903320,2715,2715,2715,2715,0
|
|
20240213,181800,2510903320,2715,2715,2715,2715,0
|
|
20240213,181700,2510903320,2715,2715,2715,2715,0
|
|
20240213,181600,2510903320,2715,2715,2715,2715,0
|
|
20240213,181500,2510903320,2715,2715,2715,2715,0
|
|
20240213,181400,2510903320,2715,2715,2715,2715,0
|
|
20240213,181300,2510903320,2715,2715,2715,2715,0
|
|
20240213,181200,2510903320,2715,2715,2715,2715,0
|
|
20240213,181100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,181000,2510903320,2715,2715,2715,2715,0
|
|
20240213,180900,2510903320,2715,2715,2715,2715,0
|
|
20240213,180800,2510903320,2715,2715,2715,2715,0
|
|
20240213,180700,2510903320,2715,2715,2715,2715,0
|
|
20240213,180600,2510903320,2715,2715,2715,2715,0
|
|
20240213,180500,2510903320,2715,2715,2715,2715,0
|
|
20240213,180400,2510903320,2715,2715,2715,2715,0
|
|
20240213,180300,2510903320,2715,2715,2715,2715,0
|
|
20240213,180200,2510903320,2715,2715,2715,2715,0
|
|
20240213,180100,2510903320,2715,2715,2715,2715,0
|
|
20240213,180000,2510903320,2715,2715,2715,2715,0
|
|
20240213,175900,2510903320,2715,2715,2715,2715,0
|
|
20240213,175800,2510903320,2715,2715,2715,2715,0
|
|
20240213,175700,2510903320,2715,2715,2715,2715,0
|
|
20240213,175600,2510903320,2715,2715,2715,2715,0
|
|
20240213,175500,2510903320,2715,2715,2715,2715,0
|
|
20240213,175400,2510903320,2715,2715,2715,2715,0
|
|
20240213,175300,2510903320,2715,2715,2715,2715,0
|
|
20240213,175200,2510903320,2715,2715,2715,2715,0
|
|
20240213,175100,2510903320,2715,2715,2715,2715,0
|
|
20240213,175000,2510903320,2715,2715,2715,2715,0
|
|
20240213,174900,2510903320,2715,2715,2715,2715,0
|
|
20240213,174800,2510903320,2715,2715,2715,2715,0
|
|
20240213,174700,2510903320,2715,2715,2715,2715,0
|
|
20240213,174600,2510903320,2715,2715,2715,2715,0
|
|
20240213,174500,2510903320,2715,2715,2715,2715,0
|
|
20240213,174400,2510903320,2715,2715,2715,2715,0
|
|
20240213,174300,2510903320,2715,2715,2715,2715,0
|
|
20240213,174200,2510903320,2715,2715,2715,2715,0
|
|
20240213,174100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,174000,2510903320,2715,2715,2715,2715,0
|
|
20240213,173900,2510903320,2715,2715,2715,2715,0
|
|
20240213,173800,2510903320,2715,2715,2715,2715,0
|
|
20240213,173700,2510903320,2715,2715,2715,2715,0
|
|
20240213,173600,2510903320,2715,2715,2715,2715,0
|
|
20240213,173500,2510903320,2715,2715,2715,2715,0
|
|
20240213,173400,2510903320,2715,2715,2715,2715,0
|
|
20240213,173300,2510903320,2715,2715,2715,2715,0
|
|
20240213,173200,2510903320,2715,2715,2715,2715,0
|
|
20240213,173100,2510903320,2715,2715,2715,2715,0
|
|
20240213,173000,2510903320,2715,2715,2715,2715,0
|
|
20240213,172900,2510903320,2715,2715,2715,2715,0
|
|
20240213,172800,2510903320,2715,2715,2715,2715,0
|
|
20240213,172700,2510903320,2715,2715,2715,2715,0
|
|
20240213,172600,2510903320,2715,2715,2715,2715,0
|
|
20240213,172500,2510903320,2715,2715,2715,2715,0
|
|
20240213,172400,2510903320,2715,2715,2715,2715,0
|
|
20240213,172300,2510903320,2715,2715,2715,2715,0
|
|
20240213,172200,2510903320,2715,2715,2715,2715,0
|
|
20240213,172100,2510903320,2715,2715,2715,2715,0
|
|
20240213,172000,2510903320,2715,2715,2715,2715,0
|
|
20240213,171900,2510903320,2715,2715,2715,2715,0
|
|
20240213,171800,2510903320,2715,2715,2715,2715,0
|
|
20240213,171700,2510903320,2715,2715,2715,2715,0
|
|
20240213,171600,2510903320,2715,2715,2715,2715,0
|
|
20240213,171500,2510903320,2715,2715,2715,2715,0
|
|
20240213,171400,2510903320,2715,2715,2715,2715,0
|
|
20240213,171300,2510903320,2715,2715,2715,2715,0
|
|
20240213,171200,2510903320,2715,2715,2715,2715,0
|
|
20240213,171100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,171000,2510903320,2715,2715,2715,2715,0
|
|
20240213,170900,2510903320,2715,2715,2715,2715,0
|
|
20240213,170800,2510903320,2715,2715,2715,2715,0
|
|
20240213,170700,2510903320,2715,2715,2715,2715,0
|
|
20240213,170600,2510903320,2715,2715,2715,2715,0
|
|
20240213,170500,2510903320,2715,2715,2715,2715,0
|
|
20240213,170400,2510903320,2715,2715,2715,2715,0
|
|
20240213,170300,2510903320,2715,2715,2715,2715,0
|
|
20240213,170200,2510903320,2715,2715,2715,2715,0
|
|
20240213,170100,2510903320,2715,2715,2715,2715,0
|
|
20240213,170000,2510903320,2715,2715,2715,2715,0
|
|
20240213,165900,2510903320,2715,2715,2715,2715,0
|
|
20240213,165800,2510903320,2715,2715,2715,2715,0
|
|
20240213,165700,2510903320,2715,2715,2715,2715,0
|
|
20240213,165600,2510903320,2715,2715,2715,2715,0
|
|
20240213,165500,2510903320,2715,2715,2715,2715,0
|
|
20240213,165400,2510903320,2715,2715,2715,2715,0
|
|
20240213,165300,2510903320,2715,2715,2715,2715,0
|
|
20240213,165200,2510903320,2715,2715,2715,2715,0
|
|
20240213,165100,2510903320,2715,2715,2715,2715,0
|
|
20240213,165000,2510903320,2715,2715,2715,2715,0
|
|
20240213,164900,2510903320,2715,2715,2715,2715,0
|
|
20240213,164800,2510903320,2715,2715,2715,2715,0
|
|
20240213,164700,2510903320,2715,2715,2715,2715,0
|
|
20240213,164600,2510903320,2715,2715,2715,2715,0
|
|
20240213,164500,2510903320,2715,2715,2715,2715,0
|
|
20240213,164400,2510903320,2715,2715,2715,2715,0
|
|
20240213,164300,2510903320,2715,2715,2715,2715,0
|
|
20240213,164200,2510903320,2715,2715,2715,2715,0
|
|
20240213,164100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,164000,2510903320,2715,2715,2715,2715,0
|
|
20240213,163900,2510903320,2715,2715,2715,2715,0
|
|
20240213,163800,2510903320,2715,2715,2715,2715,0
|
|
20240213,163700,2510903320,2715,2715,2715,2715,0
|
|
20240213,163600,2510903320,2715,2715,2715,2715,0
|
|
20240213,163500,2510903320,2715,2715,2715,2715,0
|
|
20240213,163400,2510903320,2715,2715,2715,2715,0
|
|
20240213,163300,2510903320,2715,2715,2715,2715,0
|
|
20240213,163200,2510903320,2715,2715,2715,2715,0
|
|
20240213,163100,2510903320,2715,2715,2715,2715,0
|
|
20240213,163000,2510903320,2715,2715,2715,2715,0
|
|
20240213,162900,2510903320,2715,2715,2715,2715,0
|
|
20240213,162800,2510903320,2715,2715,2715,2715,0
|
|
20240213,162700,2510903320,2715,2715,2715,2715,0
|
|
20240213,162600,2510903320,2715,2715,2715,2715,0
|
|
20240213,162500,2510903320,2715,2715,2715,2715,0
|
|
20240213,162400,2510903320,2715,2715,2715,2715,0
|
|
20240213,162300,2510903320,2715,2715,2715,2715,0
|
|
20240213,162200,2510903320,2715,2715,2715,2715,0
|
|
20240213,162100,2510903320,2715,2715,2715,2715,0
|
|
20240213,162000,2510903320,2715,2715,2715,2715,0
|
|
20240213,161900,2510903320,2715,2715,2715,2715,0
|
|
20240213,161800,2510903320,2715,2715,2715,2715,0
|
|
20240213,161700,2510903320,2715,2715,2715,2715,0
|
|
20240213,161600,2510903320,2715,2715,2715,2715,0
|
|
20240213,161500,2510903320,2715,2715,2715,2715,0
|
|
20240213,161400,2510903320,2715,2715,2715,2715,0
|
|
20240213,161300,2510903320,2715,2715,2715,2715,0
|
|
20240213,161200,2510903320,2715,2715,2715,2715,0
|
|
20240213,161100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,161000,2510903320,2715,2715,2715,2715,0
|
|
20240213,160900,2510903320,2715,2715,2715,2715,0
|
|
20240213,160800,2510903320,2715,2715,2715,2715,0
|
|
20240213,160700,2510903320,2715,2715,2715,2715,0
|
|
20240213,160600,2510903320,2715,2715,2715,2715,0
|
|
20240213,160500,2510903320,2715,2715,2715,2715,0
|
|
20240213,160400,2510903320,2715,2715,2715,2715,0
|
|
20240213,160300,2510903320,2715,2715,2715,2715,0
|
|
20240213,160200,2510903320,2715,2715,2715,2715,0
|
|
20240213,160100,2510903320,2715,2715,2715,2715,0
|
|
20240213,160000,2510903320,2715,2715,2715,2715,0
|
|
20240213,155900,2510903320,2715,2715,2715,2715,0
|
|
20240213,155800,2510903320,2715,2715,2715,2715,0
|
|
20240213,155700,2510903320,2715,2715,2715,2715,0
|
|
20240213,155600,2510903320,2715,2715,2715,2715,0
|
|
20240213,155500,2510903320,2715,2715,2715,2715,0
|
|
20240213,155400,2510903320,2715,2715,2715,2715,0
|
|
20240213,155300,2510903320,2715,2715,2715,2715,0
|
|
20240213,155200,2510903320,2715,2715,2715,2715,0
|
|
20240213,155100,2510903320,2715,2715,2715,2715,0
|
|
20240213,155000,2510903320,2715,2715,2715,2715,0
|
|
20240213,154900,2510903320,2715,2715,2715,2715,0
|
|
20240213,154800,2510903320,2715,2715,2715,2715,0
|
|
20240213,154700,2510903320,2715,2715,2715,2715,0
|
|
20240213,154600,2510903320,2715,2715,2715,2715,0
|
|
20240213,154500,2510903320,2715,2715,2715,2715,0
|
|
20240213,154400,2510903320,2715,2715,2715,2715,0
|
|
20240213,154300,2510903320,2715,2715,2715,2715,0
|
|
20240213,154200,2510903320,2715,2715,2715,2715,0
|
|
20240213,154100,2510903320,2715,2715,2715,2715,34894
|
|
20240213,154000,2510903320,2715,2715,2715,2715,0
|
|
20240213,153900,2510903320,2715,2715,2715,2715,0
|
|
20240213,153800,2510903320,2715,2715,2715,2715,0
|
|
20240213,153700,2510903320,2715,2715,2715,2715,0
|
|
20240213,153600,2510903320,2715,2715,2715,2715,0
|
|
20240213,153500,2510903320,2715,2715,2715,2715,0
|
|
20240213,153400,2510903320,2715,2715,2715,2715,0
|
|
20240213,153300,2510903320,2715,2715,2715,2715,0
|
|
20240213,153200,2510903320,2715,2715,2715,2715,0
|
|
20240213,153100,2510903320,2715,2715,2715,2715,0
|
|
20240213,153000,2510903320,2715,2715,2715,2715,34894
|
|
20240213,152900,2416166110,2715,2715,2715,2715,0
|
|
20240213,152800,2416166110,2715,2715,2715,2715,0
|
|
20240213,152700,2416166110,2715,2715,2715,2715,0
|
|
20240213,152600,2416166110,2715,2715,2715,2715,0
|
|
20240213,152500,2416166110,2715,2715,2715,2715,0
|
|
20240213,152400,2416166110,2715,2715,2715,2715,0
|
|
20240213,152300,2416166110,2715,2715,2715,2715,0
|
|
20240213,152200,2416166110,2715,2715,2715,2715,0
|
|
20240213,152100,2416166110,2715,2715,2715,2715,0
|
|
20240213,152000,2416166110,2715,2715,2715,2715,0
|
|
20240213,151900,2416166110,2715,2715,2720,2715,6052
|
|
20240213,151800,2399729805,2715,2715,2720,2715,1402
|
|
20240213,151700,2395923370,2720,2720,2720,2715,5039
|
|
20240213,151600,2382239115,2715,2720,2725,2715,10090
|
|
20240213,151500,2354828585,2720,2715,2725,2715,2463
|
|
20240213,151400,2348125210,2710,2720,2720,2710,504
|
|
20240213,151300,2346758830,2720,2720,2720,2715,3657
|
|
20240213,151200,2336815690,2720,2720,2720,2720,56
|
|
20240213,151100,2336663370,2710,2720,2725,2710,21529
|
|
20240213,151000,2278094245,2720,2710,2720,2710,3915
|
|
20240213,150900,2267457965,2715,2705,2715,2705,2537
|
|
20240213,150800,2260583855,2705,2705,2705,2705,3412
|
|
20240213,150700,2251354395,2700,2705,2710,2700,1126
|
|
20240213,150600,2248314060,2700,2705,2705,2700,2316
|
|
20240213,150500,2242059345,2705,2710,2710,2700,16952
|
|
20240213,150400,2196205905,2710,2710,2710,2710,1880
|
|
20240213,150300,2191111105,2710,2710,2710,2710,3410
|
|
20240213,150200,2181870005,2710,2710,2710,2705,3166
|
|
20240213,150100,2173292645,2705,2705,2705,2705,257
|
|
20240213,150000,2172597460,2705,2710,2710,2705,730
|
|
20240213,145900,2170620050,2705,2705,2705,2705,200
|
|
20240213,145800,2170079050,2705,2705,2710,2705,540
|
|
20240213,145700,2168617310,2705,2705,2705,2700,1707
|
|
20240213,145600,2164000125,2705,2705,2705,2705,307
|
|
20240213,145500,2163169690,2705,2695,2705,2695,1636
|
|
20240213,145400,2158751525,2695,2700,2700,2695,1583
|
|
20240213,145300,2154477430,2705,2705,2705,2700,312
|
|
20240213,145200,2153634480,2710,2705,2710,2690,19926
|
|
20240213,145100,2099862610,2705,2705,2710,2705,1699
|
|
20240213,145000,2095265315,2705,2705,2710,2705,1492
|
|
20240213,144900,2091229440,2705,2705,2705,2705,1702
|
|
20240213,144800,2086625530,2710,2705,2710,2705,2878
|
|
20240213,144700,2078840530,2710,2705,2710,2705,8892
|
|
20240213,144600,2054774350,2710,2705,2710,2705,3455
|
|
20240213,144500,2045423845,2705,2710,2715,2705,24563
|
|
20240213,144400,1978897525,2710,2715,2715,2710,15550
|
|
20240213,144300,1936731130,2715,2715,2715,2715,145
|
|
20240213,144200,1936337455,2720,2715,2720,2715,285
|
|
20240213,144100,1935563420,2720,2715,2720,2715,3666
|
|
20240213,144000,1925610225,2720,2720,2720,2715,2690
|
|
20240213,143900,1918306820,2715,2720,2720,2715,1721
|
|
20240213,143800,1913627960,2720,2720,2720,2720,60
|
|
20240213,143700,1913464760,2725,2720,2725,2720,321
|
|
20240213,143600,1912590860,2720,2720,2725,2715,2968
|
|
20240213,143500,1904531805,2725,2720,2725,2720,1460
|
|
20240213,143400,1900560080,2720,2725,2725,2720,1539
|
|
20240213,143300,1896370745,2725,2725,2725,2720,517
|
|
20240213,143200,1894961945,2730,2725,2730,2725,596
|
|
20240213,143100,1893337840,2720,2725,2725,2720,6052
|
|
20240213,143000,1876867930,2725,2725,2725,2720,701
|
|
20240213,142900,1874957755,2725,2720,2725,2720,528
|
|
20240213,142800,1873519085,2720,2720,2720,2720,263
|
|
20240213,142700,1872803725,2725,2720,2725,2720,13
|
|
20240213,142600,1872768305,2720,2725,2725,2720,7564
|
|
20240213,142500,1852193225,2725,2720,2725,2720,2644
|
|
20240213,142400,1844999540,2720,2725,2725,2720,70
|
|
20240213,142300,1844809125,2725,2725,2725,2720,1858
|
|
20240213,142200,1839746120,2725,2725,2725,2725,3293
|
|
20240213,142100,1830772695,2725,2730,2730,2725,215
|
|
20240213,142000,1830186795,2725,2725,2730,2725,1318
|
|
20240213,141900,1826594745,2725,2725,2725,2725,0
|
|
20240213,141800,1826594745,2725,2725,2725,2725,230
|
|
20240213,141700,1825967995,2725,2725,2725,2725,51
|
|
20240213,141600,1825829020,2730,2725,2730,2725,3711
|
|
20240213,141500,1815702070,2730,2735,2735,2725,7522
|
|
20240213,141400,1795199540,2735,2730,2735,2730,29
|
|
20240213,141300,1795120325,2730,2735,2735,2730,40
|
|
20240213,141200,1795011120,2735,2730,2735,2730,76
|
|
20240213,141100,1794803635,2730,2730,2730,2730,34
|
|
20240213,141000,1794710815,2735,2730,2735,2730,739
|
|
20240213,140900,1792693165,2735,2730,2735,2730,11
|
|
20240213,140800,1792663130,2730,2730,2730,2730,99
|
|
20240213,140700,1792392860,2735,2730,2735,2730,891
|
|
20240213,140600,1789960405,2730,2730,2730,2730,15
|
|
20240213,140500,1789919455,2730,2730,2730,2730,1641
|
|
20240213,140400,1785439525,2730,2730,2730,2730,2174
|
|
20240213,140300,1779504505,2730,2735,2740,2730,4839
|
|
20240213,140200,1766270085,2735,2735,2740,2735,266
|
|
20240213,140100,1765542500,2735,2735,2735,2730,208
|
|
20240213,140000,1764973725,2735,2735,2740,2735,182
|
|
20240213,135900,1764475910,2735,2740,2740,2735,16
|
|
20240213,135800,1764432145,2730,2735,2735,2730,238
|
|
20240213,135700,1763781220,2745,2735,2745,2730,1930
|
|
20240213,135600,1758488190,2730,2730,2730,2730,55
|
|
20240213,135500,1758338040,2735,2735,2735,2735,1455
|
|
20240213,135400,1754358615,2735,2735,2735,2735,100
|
|
20240213,135300,1754085115,2735,2740,2740,2735,339
|
|
20240213,135200,1753156760,2740,2740,2745,2740,350
|
|
20240213,135100,1752197310,2740,2740,2740,2740,4746
|
|
20240213,135000,1739193270,2740,2740,2745,2740,4221
|
|
20240213,134900,1727626320,2740,2740,2750,2735,4560
|
|
20240213,134800,1715109265,2735,2735,2745,2735,11917
|
|
20240213,134700,1682449770,2735,2730,2740,2730,11971
|
|
20240213,134600,1649712690,2735,2730,2735,2730,741
|
|
20240213,134500,1647687230,2730,2730,2730,2730,22
|
|
20240213,134400,1647627170,2730,2730,2730,2725,3644
|
|
20240213,134300,1637681950,2730,2720,2730,2720,7248
|
|
20240213,134200,1617941065,2720,2720,2720,2720,881
|
|
20240213,134100,1615544745,2720,2720,2725,2720,1873
|
|
20240213,134000,1610450180,2720,2720,2720,2720,190
|
|
20240213,133900,1609933380,2720,2725,2725,2720,141
|
|
20240213,133800,1609549455,2725,2725,2725,2725,11
|
|
20240213,133700,1609519480,2720,2720,2725,2720,1010
|
|
20240213,133600,1606770480,2725,2720,2725,2720,11672
|
|
20240213,133500,1575021870,2720,2715,2720,2715,477
|
|
20240213,133400,1573726780,2715,2720,2720,2715,25
|
|
20240213,133300,1573658830,2715,2715,2715,2715,57
|
|
20240213,133200,1573504075,2715,2720,2720,2715,1567
|
|
20240213,133100,1569243785,2720,2720,2720,2720,2
|
|
20240213,133000,1569238345,2720,2720,2720,2715,17
|
|
20240213,132900,1569192115,2720,2720,2720,2720,350
|
|
20240213,132800,1568240115,2720,2720,2720,2720,1
|
|
20240213,132700,1568237395,2720,2720,2720,2715,3835
|
|
20240213,132600,1557825245,2720,2720,2720,2720,37
|
|
20240213,132500,1557724605,2720,2720,2720,2720,9
|
|
20240213,132400,1557700125,2720,2720,2720,2720,5
|
|
20240213,132300,1557686525,2715,2720,2720,2715,4
|
|
20240213,132200,1557675650,2720,2715,2720,2715,209
|
|
20240213,132100,1557108195,2715,2715,2715,2715,3217
|
|
20240213,132000,1548374040,2715,2715,2715,2715,7142
|
|
20240213,131900,1528983510,2715,2710,2715,2710,31
|
|
20240213,131800,1528899485,2715,2710,2715,2710,652
|
|
20240213,131700,1527132465,2715,2710,2715,2710,89
|
|
20240213,131600,1526891060,2715,2710,2715,2710,155
|
|
20240213,131500,1526470445,2715,2710,2715,2710,1099
|
|
20240213,131400,1523487080,2715,2710,2715,2710,64
|
|
20240213,131300,1523313590,2710,2715,2715,2710,1143
|
|
20240213,131200,1520215610,2715,2715,2715,2715,351
|
|
20240213,131100,1519262645,2715,2710,2715,2710,8
|
|
20240213,131000,1519240955,2715,2715,2715,2710,34
|
|
20240213,130900,1519148730,2715,2715,2715,2715,136
|
|
20240213,130800,1518779490,2715,2715,2715,2715,656
|
|
20240213,130700,1516998450,2720,2715,2720,2715,216
|
|
20240213,130600,1516411985,2715,2710,2715,2710,1694
|
|
20240213,130500,1511817930,2715,2715,2720,2715,227
|
|
20240213,130400,1511201620,2710,2715,2720,2710,844
|
|
20240213,130300,1508910655,2720,2720,2720,2720,3
|
|
20240213,130200,1508902495,2715,2715,2715,2710,998
|
|
20240213,130100,1506193625,2715,2715,2720,2715,2832
|
|
20240213,130000,1498504045,2725,2715,2725,2715,3461
|
|
20240213,125900,1489085715,2715,2720,2720,2715,705
|
|
20240213,125800,1487169805,2720,2720,2720,2720,28
|
|
20240213,125700,1487093645,2720,2715,2720,2715,51
|
|
20240213,125600,1486955175,2710,2720,2720,2710,61
|
|
20240213,125500,1486789855,2715,2710,2715,2710,51
|
|
20240213,125400,1486651395,2710,2710,2720,2710,132
|
|
20240213,125300,1486293330,2710,2715,2715,2710,115
|
|
20240213,125200,1485981600,2710,2715,2715,2710,559
|
|
20240213,125100,1484464085,2710,2715,2715,2710,974
|
|
20240213,125000,1481821740,2710,2715,2715,2710,719
|
|
20240213,124900,1479873140,2715,2715,2715,2715,5
|
|
20240213,124800,1479859565,2710,2710,2710,2710,124
|
|
20240213,124700,1479523525,2715,2710,2715,2710,9011
|
|
20240213,124600,1455103660,2715,2715,2715,2710,434
|
|
20240213,124500,1453925850,2715,2715,2715,2715,87
|
|
20240213,124400,1453689645,2710,2715,2715,2710,38
|
|
20240213,124300,1453586610,2710,2710,2710,2710,93
|
|
20240213,124200,1453334580,2715,2715,2715,2715,6
|
|
20240213,124100,1453318290,2715,2715,2715,2715,108
|
|
20240213,124000,1453025070,2715,2715,2715,2715,12
|
|
20240213,123900,1452992490,2715,2715,2715,2715,526
|
|
20240213,123800,1451564400,2715,2710,2715,2705,153
|
|
20240213,123700,1451150005,2710,2710,2710,2710,309
|
|
20240213,123600,1450312615,2710,2710,2710,2710,12
|
|
20240213,123500,1450280095,2710,2715,2715,2710,336
|
|
20240213,123400,1449369530,2715,2710,2715,2710,64
|
|
20240213,123300,1449196080,2710,2710,2710,2705,801
|
|
20240213,123200,1447025375,2705,2710,2710,2705,63
|
|
20240213,123100,1446854895,2710,2710,2710,2710,108
|
|
20240213,123000,1446562215,2710,2710,2710,2710,2032
|
|
20240213,122900,1441055495,2710,2705,2710,2705,34
|
|
20240213,122800,1440963365,2705,2715,2715,2705,993
|
|
20240213,122700,1438274455,2715,2710,2715,2710,166
|
|
20240213,122600,1437824150,2710,2710,2710,2710,580
|
|
20240213,122500,1436252350,2710,2710,2710,2710,54
|
|
20240213,122400,1436106010,2710,2705,2710,2705,245
|
|
20240213,122300,1435443280,2705,2705,2705,2705,20
|
|
20240213,122200,1435389180,2705,2705,2710,2705,705
|
|
20240213,122100,1433482050,2710,2710,2710,2710,1
|
|
20240213,122000,1433479340,2710,2710,2710,2710,1
|
|
20240213,121900,1433476630,2710,2710,2710,2710,7
|
|
20240213,121800,1433457660,2710,2710,2710,2705,104
|
|
20240213,121700,1433176320,2710,2710,2710,2705,58
|
|
20240213,121600,1433019145,2710,2715,2715,2710,677
|
|
20240213,121500,1431181975,2715,2715,2715,2715,1
|
|
20240213,121400,1431179260,2715,2715,2715,2715,5
|
|
20240213,121300,1431165685,2700,2715,2715,2700,11198
|
|
20240213,121200,1400873060,2715,2715,2715,2715,0
|
|
20240213,121100,1400873060,2715,2715,2715,2715,100
|
|
20240213,121000,1400601560,2710,2715,2715,2710,223
|
|
20240213,120900,1399997225,2720,2720,2720,2720,70
|
|
20240213,120800,1399806825,2720,2720,2720,2710,4503
|
|
20240213,120700,1387601800,2715,2720,2720,2715,92
|
|
20240213,120600,1387352005,2720,2720,2720,2720,402
|
|
20240213,120500,1386258565,2720,2715,2720,2715,414
|
|
20240213,120400,1385134545,2715,2715,2715,2715,12
|
|
20240213,120300,1385101965,2710,2715,2715,2710,6003
|
|
20240213,120200,1368830490,2720,2720,2720,2720,914
|
|
20240213,120100,1366344410,2720,2720,2720,2720,423
|
|
20240213,120000,1365193850,2720,2720,2720,2720,120
|
|
20240213,115900,1364867450,2715,2715,2715,2715,2
|
|
20240213,115800,1364862020,2720,2720,2720,2715,1025
|
|
20240213,115700,1362074070,2720,2720,2720,2715,55
|
|
20240213,115600,1361924490,2715,2715,2720,2715,700
|
|
20240213,115500,1360023800,2715,2715,2715,2715,2063
|
|
20240213,115400,1354422755,2715,2715,2715,2715,5
|
|
20240213,115300,1354409180,2710,2710,2710,2710,143
|
|
20240213,115200,1354021650,2710,2710,2715,2705,532
|
|
20240213,115100,1352580405,2705,2705,2705,2705,10
|
|
20240213,115000,1352553355,2715,2715,2715,2715,0
|
|
20240213,114900,1352553355,2715,2710,2715,2710,1946
|
|
20240213,114800,1347269970,2710,2710,2710,2710,202
|
|
20240213,114700,1346722550,2710,2710,2710,2710,9
|
|
20240213,114600,1346698160,2705,2705,2705,2705,0
|
|
20240213,114500,1346698160,2705,2705,2705,2705,1
|
|
20240213,114400,1346695455,2705,2710,2710,2705,435
|
|
20240213,114300,1345518775,2715,2715,2715,2715,200
|
|
20240213,114200,1344975775,2715,2710,2715,2710,315
|
|
20240213,114100,1344120615,2715,2710,2715,2710,1019
|
|
20240213,114000,1341359120,2710,2710,2715,2710,18
|
|
20240213,113900,1341310335,2710,2710,2710,2710,308
|
|
20240213,113800,1340475655,2710,2710,2715,2710,428
|
|
20240213,113700,1339315735,2710,2710,2710,2710,2557
|
|
20240213,113600,1332386265,2710,2710,2715,2710,25
|
|
20240213,113500,1332318455,2710,2715,2715,2710,88
|
|
20240213,113400,1332079970,2715,2715,2715,2705,2310
|
|
20240213,113300,1325810625,2715,2715,2715,2715,77
|
|
20240213,113200,1325601570,2710,2710,2710,2710,2
|
|
20240213,113100,1325596150,2705,2710,2710,2705,104
|
|
20240213,113000,1325314815,2715,2710,2715,2705,96
|
|
20240213,112900,1325054485,2710,2710,2710,2710,1514
|
|
20240213,112800,1320951545,2710,2705,2710,2705,503
|
|
20240213,112700,1319588420,2705,2705,2705,2705,18
|
|
20240213,112600,1319539730,2705,2710,2710,2705,23
|
|
20240213,112500,1319477410,2705,2705,2710,2705,94
|
|
20240213,112400,1319222980,2705,2705,2705,2705,33
|
|
20240213,112300,1319133715,2710,2710,2710,2710,3
|
|
20240213,112200,1319125585,2705,2705,2710,2705,872
|
|
20240213,112100,1316766750,2705,2710,2710,2700,9742
|
|
20240213,112000,1290413680,2710,2715,2715,2705,505
|
|
20240213,111900,1289045240,2715,2725,2725,2710,9259
|
|
20240213,111800,1263935445,2720,2720,2720,2720,2222
|
|
20240213,111700,1257891605,2720,2720,2725,2720,804
|
|
20240213,111600,1255704175,2725,2725,2725,2720,283
|
|
20240213,111500,1254933005,2725,2730,2730,2720,713
|
|
20240213,111400,1252989610,2730,2725,2730,2720,153
|
|
20240213,111300,1252572750,2725,2715,2730,2715,873
|
|
20240213,111200,1250196635,2725,2715,2725,2715,2271
|
|
20240213,111100,1244008715,2720,2720,2720,2720,11
|
|
20240213,111000,1243978795,2720,2720,2720,2720,300
|
|
20240213,110900,1243162795,2725,2725,2725,2725,36
|
|
20240213,110800,1243064695,2725,2720,2725,2720,457
|
|
20240213,110700,1241821455,2720,2715,2720,2715,40
|
|
20240213,110600,1241712835,2715,2715,2715,2715,909
|
|
20240213,110500,1239244900,2710,2715,2720,2710,248
|
|
20240213,110400,1238572575,2715,2710,2715,2710,322
|
|
20240213,110300,1237699880,2715,2715,2715,2715,337
|
|
20240213,110200,1236784925,2720,2720,2720,2720,1951
|
|
20240213,110100,1231478205,2720,2720,2720,2720,0
|
|
20240213,110000,1231478205,2720,2710,2720,2710,230
|
|
20240213,105900,1230854515,2720,2720,2720,2715,2391
|
|
20240213,105800,1224362080,2720,2730,2730,2720,674
|
|
20240213,105700,1222523630,2730,2725,2730,2715,34166
|
|
20240213,105600,1129435705,2725,2725,2725,2720,954
|
|
20240213,105500,1126836200,2725,2720,2725,2720,114
|
|
20240213,105400,1126525720,2720,2720,2725,2720,262
|
|
20240213,105300,1125813030,2720,2720,2725,2720,208
|
|
20240213,105200,1125247065,2720,2720,2725,2715,312
|
|
20240213,105100,1124399535,2715,2715,2715,2715,413
|
|
20240213,105000,1123278240,2715,2715,2715,2715,110
|
|
20240213,104900,1122979590,2715,2720,2720,2715,1481
|
|
20240213,104800,1118951275,2720,2725,2730,2720,832
|
|
20240213,104700,1116687205,2725,2725,2725,2725,1344
|
|
20240213,104600,1113024805,2725,2710,2725,2710,59
|
|
20240213,104500,1112864525,2720,2715,2720,2715,2040
|
|
20240213,104400,1107324875,2720,2720,2720,2720,183
|
|
20240213,104300,1106827115,2720,2720,2720,2720,21
|
|
20240213,104200,1106769995,2715,2725,2725,2715,1539
|
|
20240213,104100,1102584350,2720,2725,2730,2720,391
|
|
20240213,104000,1101519615,2725,2725,2730,2725,2040
|
|
20240213,103900,1095958140,2725,2725,2725,2725,316
|
|
20240213,103800,1095097040,2725,2725,2725,2725,1387
|
|
20240213,103700,1091317465,2725,2720,2725,2720,2187
|
|
20240213,103600,1085357900,2720,2720,2720,2715,2212
|
|
20240213,103500,1079341265,2715,2720,2720,2715,30
|
|
20240213,103400,1079259765,2720,2710,2720,2710,9
|
|
20240213,103300,1079235355,2710,2710,2710,2710,0
|
|
20240213,103200,1079235355,2710,2720,2720,2710,2333
|
|
20240213,103100,1072908610,2720,2720,2720,2720,512
|
|
20240213,103000,1071515970,2720,2715,2720,2715,1302
|
|
20240213,102900,1067981015,2715,2715,2715,2715,1087
|
|
20240213,102800,1065029810,2715,2715,2715,2715,143
|
|
20240213,102700,1064641565,2715,2710,2715,2710,138
|
|
20240213,102600,1064267540,2715,2715,2715,2705,678
|
|
20240213,102500,1062431980,2715,2710,2715,2710,60
|
|
20240213,102400,1062269375,2710,2710,2710,2710,450
|
|
20240213,102300,1061049875,2705,2710,2710,2705,1152
|
|
20240213,102200,1057927985,2710,2710,2710,2710,112
|
|
20240213,102100,1057624465,2710,2710,2710,2710,1934
|
|
20240213,102000,1052383325,2710,2710,2710,2710,11
|
|
20240213,101900,1052353515,2710,2710,2710,2705,352
|
|
20240213,101800,1051399650,2710,2710,2710,2710,1
|
|
20240213,101700,1051396940,2705,2710,2710,2705,7055
|
|
20240213,101600,1032312890,2710,2710,2715,2710,1290
|
|
20240213,101500,1028816985,2705,2705,2710,2705,1112
|
|
20240213,101400,1025808090,2705,2705,2710,2705,3522
|
|
20240213,101300,1016281030,2710,2710,2710,2705,1729
|
|
20240213,101200,1011599105,2710,2700,2715,2700,5720
|
|
20240213,101100,996137005,2700,2695,2700,2695,597
|
|
20240213,101000,994525155,2700,2700,2700,2700,1964
|
|
20240213,100900,989222355,2695,2705,2705,2695,1464
|
|
20240213,100800,985272040,2705,2700,2705,2700,2580
|
|
20240213,100700,978293750,2705,2700,2705,2700,4453
|
|
20240213,100600,966270645,2700,2705,2705,2700,3729
|
|
20240213,100500,956186975,2710,2710,2710,2710,203
|
|
20240213,100400,955636845,2710,2715,2715,2705,11426
|
|
20240213,100300,924667580,2715,2710,2715,2710,1373
|
|
20240213,100200,920946465,2715,2720,2720,2715,9114
|
|
20240213,100100,896189500,2720,2720,2725,2720,1361
|
|
20240213,100000,892487530,2725,2720,2725,2715,1179
|
|
20240213,095900,889281170,2725,2720,2725,2720,1467
|
|
20240213,095800,885290830,2720,2720,2720,2720,2274
|
|
20240213,095700,879105550,2720,2715,2720,2715,1717
|
|
20240213,095600,874435320,2715,2715,2720,2715,4365
|
|
20240213,095500,862574155,2715,2710,2715,2710,1269
|
|
20240213,095400,859130005,2710,2720,2720,2710,3356
|
|
20240213,095300,850020795,2720,2720,2720,2720,11
|
|
20240213,095200,849990875,2720,2725,2725,2720,44
|
|
20240213,095100,849871190,2725,2715,2725,2715,852
|
|
20240213,095000,847551940,2725,2725,2725,2720,302
|
|
20240213,094900,846729925,2725,2715,2725,2710,6387
|
|
20240213,094800,829336595,2715,2710,2715,2710,338
|
|
20240213,094700,828419200,2715,2715,2715,2715,434
|
|
20240213,094600,827240890,2715,2710,2715,2710,351
|
|
20240213,094500,826289555,2715,2710,2720,2710,638
|
|
20240213,094400,824559535,2715,2715,2720,2715,2578
|
|
20240213,094300,817554905,2715,2715,2715,2710,2434
|
|
20240213,094200,810947260,2715,2710,2715,2710,1794
|
|
20240213,094100,806083675,2710,2705,2710,2705,252
|
|
20240213,094000,805401910,2705,2700,2705,2700,742
|
|
20240213,093900,803398185,2705,2705,2705,2700,341
|
|
20240213,093800,802476540,2705,2705,2705,2705,141
|
|
20240213,093700,802095135,2700,2710,2710,2700,1321
|
|
20240213,093600,798522605,2705,2710,2710,2700,267
|
|
20240213,093500,797800610,2710,2710,2710,2705,2003
|
|
20240213,093400,792382480,2705,2710,2710,2700,745
|
|
20240213,093300,790367395,2710,2700,2715,2700,780
|
|
20240213,093200,788256435,2700,2690,2700,2690,10694
|
|
20240213,093100,759382645,2690,2690,2695,2690,1856
|
|
20240213,093000,754382490,2690,2690,2695,2690,5289
|
|
20240213,092900,740149715,2690,2700,2700,2690,843
|
|
20240213,092800,737878340,2700,2695,2700,2695,1497
|
|
20240213,092700,733843310,2695,2700,2700,2695,2677
|
|
20240213,092600,726628730,2700,2695,2700,2695,1888
|
|
20240213,092500,721540435,2695,2700,2705,2695,8907
|
|
20240213,092400,697501560,2700,2705,2705,2700,6576
|
|
20240213,092300,679741145,2700,2700,2705,2700,22454
|
|
20240213,092200,619115320,2700,2700,2705,2700,1532
|
|
20240213,092100,614975205,2700,2695,2700,2685,13596
|
|
20240213,092000,578377835,2700,2710,2710,2695,23335
|
|
20240213,091900,515333360,2710,2720,2720,2705,2568
|
|
20240213,091800,508378640,2715,2725,2725,2705,22068
|
|
20240213,091700,448422915,2725,2725,2730,2725,5299
|
|
20240213,091600,433983065,2725,2720,2725,2715,1040
|
|
20240213,091500,431153565,2720,2720,2720,2715,2208
|
|
20240213,091400,425158390,2715,2715,2715,2715,887
|
|
20240213,091300,422750185,2720,2715,2720,2715,2300
|
|
20240213,091200,416499725,2720,2695,2720,2695,2188
|
|
20240213,091100,410584195,2700,2710,2715,2695,16706
|
|
20240213,091000,365362305,2715,2720,2720,2710,4946
|
|
20240213,090900,351921525,2715,2720,2725,2715,7632
|
|
20240213,090800,331176740,2720,2720,2725,2720,2600
|
|
20240213,090700,324104675,2720,2720,2730,2720,3659
|
|
20240213,090600,314149375,2730,2720,2730,2715,4764
|
|
20240213,090500,301194150,2715,2735,2735,2715,7729
|
|
20240213,090400,280168955,2735,2730,2735,2725,2031
|
|
20240213,090300,274625790,2735,2735,2740,2730,5566
|
|
20240213,090200,259419300,2730,2745,2745,2730,7585
|
|
20240213,090100,238653145,2750,2720,2755,2720,25306
|
|
20240213,090000,169366165,2720,2710,2740,2710,60246
|