594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185100,6367137400,2355,2355,2355,2355,121777
|
|
20240216,185000,6367137400,2355,2355,2355,2355,0
|
|
20240216,184900,6367137400,2355,2355,2355,2355,0
|
|
20240216,184800,6367137400,2355,2355,2355,2355,0
|
|
20240216,184700,6367137400,2355,2355,2355,2355,0
|
|
20240216,184600,6367137400,2355,2355,2355,2355,0
|
|
20240216,184500,6367137400,2355,2355,2355,2355,0
|
|
20240216,184400,6367137400,2355,2355,2355,2355,0
|
|
20240216,184300,6367137400,2355,2355,2355,2355,0
|
|
20240216,184200,6367137400,2355,2355,2355,2355,0
|
|
20240216,184100,6367137400,2355,2355,2355,2355,0
|
|
20240216,184000,6367137400,2355,2355,2355,2355,0
|
|
20240216,183900,6367137400,2355,2355,2355,2355,0
|
|
20240216,183800,6367137400,2355,2355,2355,2355,0
|
|
20240216,183700,6367137400,2355,2355,2355,2355,0
|
|
20240216,183600,6367137400,2355,2355,2355,2355,0
|
|
20240216,183500,6367137400,2355,2355,2355,2355,0
|
|
20240216,183400,6367137400,2355,2355,2355,2355,0
|
|
20240216,183300,6367137400,2355,2355,2355,2355,0
|
|
20240216,183200,6367137400,2355,2355,2355,2355,0
|
|
20240216,183100,6367137400,2355,2355,2355,2355,0
|
|
20240216,183000,6367137400,2355,2355,2355,2355,0
|
|
20240216,182900,6367137400,2355,2355,2355,2355,0
|
|
20240216,182800,6367137400,2355,2355,2355,2355,0
|
|
20240216,182700,6367137400,2355,2355,2355,2355,0
|
|
20240216,182600,6367137400,2355,2355,2355,2355,0
|
|
20240216,182500,6367137400,2355,2355,2355,2355,0
|
|
20240216,182400,6367137400,2355,2355,2355,2355,0
|
|
20240216,182300,6367137400,2355,2355,2355,2355,0
|
|
20240216,182200,6367137400,2355,2355,2355,2355,0
|
|
20240216,182100,6367137400,2355,2355,2355,2355,121777
|
|
20240216,182000,6367137400,2355,2355,2355,2355,0
|
|
20240216,181900,6367137400,2355,2355,2355,2355,0
|
|
20240216,181800,6367137400,2355,2355,2355,2355,0
|
|
20240216,181700,6367137400,2355,2355,2355,2355,0
|
|
20240216,181600,6367137400,2355,2355,2355,2355,0
|
|
20240216,181500,6367137400,2355,2355,2355,2355,0
|
|
20240216,181400,6367137400,2355,2355,2355,2355,0
|
|
20240216,181300,6367137400,2355,2355,2355,2355,0
|
|
20240216,181200,6367137400,2355,2355,2355,2355,0
|
|
20240216,181100,6367137400,2355,2355,2355,2355,0
|
|
20240216,181000,6367137400,2355,2355,2355,2355,0
|
|
20240216,180900,6367137400,2355,2355,2355,2355,0
|
|
20240216,180800,6367137400,2355,2355,2355,2355,0
|
|
20240216,180700,6367137400,2355,2355,2355,2355,0
|
|
20240216,180600,6367137400,2355,2355,2355,2355,0
|
|
20240216,180500,6367137400,2355,2355,2355,2355,0
|
|
20240216,180400,6367137400,2355,2355,2355,2355,0
|
|
20240216,180300,6367137400,2355,2355,2355,2355,0
|
|
20240216,180200,6367137400,2355,2355,2355,2355,0
|
|
20240216,180100,6367137400,2355,2355,2355,2355,0
|
|
20240216,180000,6367137400,2355,2355,2355,2355,0
|
|
20240216,175900,6367137400,2355,2355,2355,2355,0
|
|
20240216,175800,6367137400,2355,2355,2355,2355,0
|
|
20240216,175700,6367137400,2355,2355,2355,2355,0
|
|
20240216,175600,6367137400,2355,2355,2355,2355,0
|
|
20240216,175500,6367137400,2355,2355,2355,2355,0
|
|
20240216,175400,6367137400,2355,2355,2355,2355,0
|
|
20240216,175300,6367137400,2355,2355,2355,2355,0
|
|
20240216,175200,6367137400,2355,2355,2355,2355,0
|
|
20240216,175100,6367137400,2355,2355,2355,2355,121777
|
|
20240216,175000,6367137400,2355,2355,2355,2355,0
|
|
20240216,174900,6367137400,2355,2355,2355,2355,0
|
|
20240216,174800,6367137400,2355,2355,2355,2355,0
|
|
20240216,174700,6367137400,2355,2355,2355,2355,0
|
|
20240216,174600,6367137400,2355,2355,2355,2355,0
|
|
20240216,174500,6367137400,2355,2355,2355,2355,0
|
|
20240216,174400,6367137400,2355,2355,2355,2355,0
|
|
20240216,174300,6367137400,2355,2355,2355,2355,0
|
|
20240216,174200,6367137400,2355,2355,2355,2355,0
|
|
20240216,174100,6367137400,2355,2355,2355,2355,0
|
|
20240216,174000,6367137400,2355,2355,2355,2355,0
|
|
20240216,173900,6367137400,2355,2355,2355,2355,0
|
|
20240216,173800,6367137400,2355,2355,2355,2355,0
|
|
20240216,173700,6367137400,2355,2355,2355,2355,0
|
|
20240216,173600,6367137400,2355,2355,2355,2355,0
|
|
20240216,173500,6367137400,2355,2355,2355,2355,0
|
|
20240216,173400,6367137400,2355,2355,2355,2355,0
|
|
20240216,173300,6367137400,2355,2355,2355,2355,0
|
|
20240216,173200,6367137400,2355,2355,2355,2355,0
|
|
20240216,173100,6367137400,2355,2355,2355,2355,0
|
|
20240216,173000,6367137400,2355,2355,2355,2355,0
|
|
20240216,172900,6367137400,2355,2355,2355,2355,0
|
|
20240216,172800,6367137400,2355,2355,2355,2355,0
|
|
20240216,172700,6367137400,2355,2355,2355,2355,0
|
|
20240216,172600,6367137400,2355,2355,2355,2355,0
|
|
20240216,172500,6367137400,2355,2355,2355,2355,0
|
|
20240216,172400,6367137400,2355,2355,2355,2355,0
|
|
20240216,172300,6367137400,2355,2355,2355,2355,0
|
|
20240216,172200,6367137400,2355,2355,2355,2355,0
|
|
20240216,172100,6367137400,2355,2355,2355,2355,121777
|
|
20240216,172000,6367137400,2355,2355,2355,2355,0
|
|
20240216,171900,6367137400,2355,2355,2355,2355,0
|
|
20240216,171800,6367137400,2355,2355,2355,2355,0
|
|
20240216,171700,6367137400,2355,2355,2355,2355,0
|
|
20240216,171600,6367137400,2355,2355,2355,2355,0
|
|
20240216,171500,6367137400,2355,2355,2355,2355,0
|
|
20240216,171400,6367137400,2355,2355,2355,2355,0
|
|
20240216,171300,6367137400,2355,2355,2355,2355,0
|
|
20240216,171200,6367137400,2355,2355,2355,2355,0
|
|
20240216,171100,6367137400,2355,2355,2355,2355,0
|
|
20240216,171000,6367137400,2355,2355,2355,2355,0
|
|
20240216,170900,6367137400,2355,2355,2355,2355,0
|
|
20240216,170800,6367137400,2355,2355,2355,2355,0
|
|
20240216,170700,6367137400,2355,2355,2355,2355,0
|
|
20240216,170600,6367137400,2355,2355,2355,2355,0
|
|
20240216,170500,6367137400,2355,2355,2355,2355,0
|
|
20240216,170400,6367137400,2355,2355,2355,2355,0
|
|
20240216,170300,6367137400,2355,2355,2355,2355,0
|
|
20240216,170200,6367137400,2355,2355,2355,2355,0
|
|
20240216,170100,6367137400,2355,2355,2355,2355,0
|
|
20240216,170000,6367137400,2355,2355,2355,2355,0
|
|
20240216,165900,6367137400,2355,2355,2355,2355,0
|
|
20240216,165800,6367137400,2355,2355,2355,2355,0
|
|
20240216,165700,6367137400,2355,2355,2355,2355,0
|
|
20240216,165600,6367137400,2355,2355,2355,2355,0
|
|
20240216,165500,6367137400,2355,2355,2355,2355,0
|
|
20240216,165400,6367137400,2355,2355,2355,2355,0
|
|
20240216,165300,6367137400,2355,2355,2355,2355,0
|
|
20240216,165200,6367137400,2355,2355,2355,2355,0
|
|
20240216,165100,6367137400,2355,2355,2355,2355,121777
|
|
20240216,165000,6367137400,2355,2355,2355,2355,0
|
|
20240216,164900,6367137400,2355,2355,2355,2355,0
|
|
20240216,164800,6367137400,2355,2355,2355,2355,0
|
|
20240216,164700,6367137400,2355,2355,2355,2355,0
|
|
20240216,164600,6367137400,2355,2355,2355,2355,0
|
|
20240216,164500,6367137400,2355,2355,2355,2355,0
|
|
20240216,164400,6367137400,2355,2355,2355,2355,0
|
|
20240216,164300,6367137400,2355,2355,2355,2355,0
|
|
20240216,164200,6367137400,2355,2355,2355,2355,0
|
|
20240216,164100,6367137400,2355,2355,2355,2355,0
|
|
20240216,164000,6367137400,2355,2355,2355,2355,0
|
|
20240216,163900,6367137400,2355,2355,2355,2355,0
|
|
20240216,163800,6367137400,2355,2355,2355,2355,0
|
|
20240216,163700,6367137400,2355,2355,2355,2355,0
|
|
20240216,163600,6367137400,2355,2355,2355,2355,0
|
|
20240216,163500,6367137400,2355,2355,2355,2355,0
|
|
20240216,163400,6367137400,2355,2355,2355,2355,0
|
|
20240216,163300,6367137400,2355,2355,2355,2355,0
|
|
20240216,163200,6367137400,2355,2355,2355,2355,0
|
|
20240216,163100,6367137400,2355,2355,2355,2355,0
|
|
20240216,163000,6367137400,2355,2355,2355,2355,0
|
|
20240216,162900,6367137400,2355,2355,2355,2355,0
|
|
20240216,162800,6367137400,2355,2355,2355,2355,0
|
|
20240216,162700,6367137400,2355,2355,2355,2355,0
|
|
20240216,162600,6367137400,2355,2355,2355,2355,0
|
|
20240216,162500,6367137400,2355,2355,2355,2355,0
|
|
20240216,162400,6367137400,2355,2355,2355,2355,0
|
|
20240216,162300,6367137400,2355,2355,2355,2355,0
|
|
20240216,162200,6367137400,2355,2355,2355,2355,0
|
|
20240216,162100,6367137400,2355,2355,2355,2355,121777
|
|
20240216,162000,6367137400,2355,2355,2355,2355,0
|
|
20240216,161900,6367137400,2355,2355,2355,2355,0
|
|
20240216,161800,6367137400,2355,2355,2355,2355,0
|
|
20240216,161700,6367137400,2355,2355,2355,2355,0
|
|
20240216,161600,6367137400,2355,2355,2355,2355,0
|
|
20240216,161500,6367137400,2355,2355,2355,2355,0
|
|
20240216,161400,6367137400,2355,2355,2355,2355,0
|
|
20240216,161300,6367137400,2355,2355,2355,2355,0
|
|
20240216,161200,6367137400,2355,2355,2355,2355,0
|
|
20240216,161100,6367137400,2355,2355,2355,2355,0
|
|
20240216,161000,6367137400,2355,2355,2355,2355,0
|
|
20240216,160900,6367137400,2355,2355,2355,2355,0
|
|
20240216,160800,6367137400,2355,2355,2355,2355,0
|
|
20240216,160700,6367137400,2355,2355,2355,2355,0
|
|
20240216,160600,6367137400,2355,2355,2355,2355,0
|
|
20240216,160500,6367137400,2355,2355,2355,2355,0
|
|
20240216,160400,6367137400,2355,2355,2355,2355,0
|
|
20240216,160300,6367137400,2355,2355,2355,2355,0
|
|
20240216,160200,6367137400,2355,2355,2355,2355,0
|
|
20240216,160100,6367137400,2355,2355,2355,2355,0
|
|
20240216,160000,6367137400,2355,2355,2355,2355,0
|
|
20240216,155900,6367137400,2355,2355,2355,2355,0
|
|
20240216,155800,6367137400,2355,2355,2355,2355,0
|
|
20240216,155700,6367137400,2355,2355,2355,2355,0
|
|
20240216,155600,6367137400,2355,2355,2355,2355,0
|
|
20240216,155500,6367137400,2355,2355,2355,2355,0
|
|
20240216,155400,6367137400,2355,2355,2355,2355,0
|
|
20240216,155300,6367137400,2355,2355,2355,2355,0
|
|
20240216,155200,6367137400,2355,2355,2355,2355,0
|
|
20240216,155100,6367137400,2355,2355,2355,2355,121777
|
|
20240216,155000,6367137400,2355,2355,2355,2355,0
|
|
20240216,154900,6367137400,2355,2355,2355,2355,0
|
|
20240216,154800,6367137400,2355,2355,2355,2355,0
|
|
20240216,154700,6367137400,2355,2355,2355,2355,0
|
|
20240216,154600,6367137400,2355,2355,2355,2355,0
|
|
20240216,154500,6367137400,2355,2355,2355,2355,0
|
|
20240216,154400,6367137400,2355,2355,2355,2355,0
|
|
20240216,154300,6367137400,2355,2355,2355,2355,0
|
|
20240216,154200,6367137400,2355,2355,2355,2355,0
|
|
20240216,154100,6367137400,2355,2355,2355,2355,0
|
|
20240216,154000,6367137400,2355,2355,2355,2355,0
|
|
20240216,153900,6367137400,2355,2355,2355,2355,0
|
|
20240216,153800,6367137400,2355,2355,2355,2355,0
|
|
20240216,153700,6367137400,2355,2355,2355,2355,0
|
|
20240216,153600,6367137400,2355,2355,2355,2355,0
|
|
20240216,153500,6367137400,2355,2355,2355,2355,0
|
|
20240216,153400,6367137400,2355,2355,2355,2355,0
|
|
20240216,153300,6367137400,2355,2355,2355,2355,0
|
|
20240216,153200,6367137400,2355,2355,2355,2355,0
|
|
20240216,153100,6367137400,2355,2355,2355,2355,0
|
|
20240216,153000,6367137400,2355,2355,2355,2355,121777
|
|
20240216,152900,6080352565,2350,2350,2350,2350,0
|
|
20240216,152800,6080352565,2350,2350,2350,2350,0
|
|
20240216,152700,6080352565,2350,2350,2350,2350,0
|
|
20240216,152600,6080352565,2350,2350,2350,2350,0
|
|
20240216,152500,6080352565,2350,2350,2350,2350,0
|
|
20240216,152400,6080352565,2350,2350,2350,2350,0
|
|
20240216,152300,6080352565,2350,2350,2350,2350,0
|
|
20240216,152200,6080352565,2350,2350,2350,2350,0
|
|
20240216,152100,6080352565,2350,2350,2350,2350,0
|
|
20240216,152000,6080352565,2350,2350,2350,2350,0
|
|
20240216,151900,6080352565,2350,2355,2355,2345,64790
|
|
20240216,151800,5928046495,2350,2350,2355,2350,13371
|
|
20240216,151700,5896570070,2350,2345,2355,2345,90666
|
|
20240216,151600,5683492700,2345,2340,2350,2340,23548
|
|
20240216,151500,5628234280,2345,2345,2350,2345,17959
|
|
20240216,151400,5586119550,2345,2340,2345,2340,20383
|
|
20240216,151300,5538322225,2340,2340,2345,2340,5885
|
|
20240216,151200,5524529535,2345,2345,2345,2340,2259
|
|
20240216,151100,5519234575,2340,2340,2345,2340,8194
|
|
20240216,151000,5500020965,2345,2345,2350,2340,20845
|
|
20240216,150900,5451122070,2345,2350,2350,2345,21367
|
|
20240216,150800,5400980295,2350,2345,2350,2340,28144
|
|
20240216,150700,5334929895,2340,2345,2345,2340,3093
|
|
20240216,150600,5327680910,2340,2345,2345,2340,3813
|
|
20240216,150500,5318753435,2340,2345,2345,2340,5208
|
|
20240216,150400,5306550690,2340,2345,2350,2340,11917
|
|
20240216,150300,5278605095,2345,2350,2350,2345,11845
|
|
20240216,150200,5250809185,2345,2350,2350,2340,6524
|
|
20240216,150100,5235495295,2340,2335,2350,2335,114198
|
|
20240216,150000,4967466365,2335,2335,2335,2330,20896
|
|
20240216,145900,4918686665,2335,2335,2340,2335,3350
|
|
20240216,145800,4910848935,2335,2335,2335,2335,2616
|
|
20240216,145700,4904740575,2340,2340,2340,2335,17951
|
|
20240216,145600,4862738360,2340,2335,2340,2335,2593
|
|
20240216,145500,4856677085,2335,2340,2340,2335,11982
|
|
20240216,145400,4828639470,2345,2340,2345,2340,15322
|
|
20240216,145300,4792715215,2340,2345,2345,2340,12866
|
|
20240216,145200,4762557125,2340,2340,2350,2335,67987
|
|
20240216,145100,4603283130,2335,2340,2340,2335,1665
|
|
20240216,145000,4599387275,2340,2335,2340,2335,10721
|
|
20240216,144900,4574347160,2335,2340,2340,2335,6263
|
|
20240216,144800,4559709690,2335,2330,2335,2330,29528
|
|
20240216,144700,4490814785,2335,2335,2335,2330,21296
|
|
20240216,144600,4441126730,2335,2330,2335,2330,4391
|
|
20240216,144500,4430874060,2335,2335,2340,2335,12034
|
|
20240216,144400,4402767720,2335,2340,2340,2335,8777
|
|
20240216,144300,4382268480,2335,2330,2340,2330,26235
|
|
20240216,144200,4320996070,2340,2330,2340,2330,17512
|
|
20240216,144100,4280119765,2330,2330,2335,2325,12968
|
|
20240216,144000,4249881785,2330,2330,2330,2325,9953
|
|
20240216,143900,4226711390,2330,2325,2330,2320,10889
|
|
20240216,143800,4201406905,2325,2325,2325,2320,8868
|
|
20240216,143700,4180806380,2325,2320,2325,2320,3710
|
|
20240216,143600,4172199060,2320,2325,2325,2320,12101
|
|
20240216,143500,4144103130,2325,2320,2325,2320,14224
|
|
20240216,143400,4111033705,2320,2320,2325,2320,15218
|
|
20240216,143300,4075696555,2325,2320,2325,2320,18149
|
|
20240216,143200,4033556800,2320,2335,2335,2320,38950
|
|
20240216,143100,3942814430,2335,2325,2335,2325,40643
|
|
20240216,143000,3848113340,2325,2305,2330,2305,90697
|
|
20240216,142900,3637576350,2300,2305,2310,2300,3217
|
|
20240216,142800,3630155820,2305,2305,2310,2305,8525
|
|
20240216,142700,3610505690,2310,2310,2310,2310,22
|
|
20240216,142600,3610454870,2310,2310,2310,2310,900
|
|
20240216,142500,3608375870,2305,2305,2310,2305,2322
|
|
20240216,142400,3603023160,2310,2310,2310,2310,4
|
|
20240216,142300,3603013920,2310,2310,2310,2310,3927
|
|
20240216,142200,3593942550,2310,2310,2310,2310,1063
|
|
20240216,142100,3591487020,2310,2315,2315,2310,152
|
|
20240216,142000,3591135415,2315,2315,2315,2310,1932
|
|
20240216,141900,3586668485,2315,2320,2320,2315,5740
|
|
20240216,141800,3573378555,2320,2305,2320,2305,36023
|
|
20240216,141700,3490011325,2310,2305,2310,2305,203
|
|
20240216,141600,3489543395,2305,2305,2305,2305,608
|
|
20240216,141500,3488141955,2305,2305,2305,2305,233
|
|
20240216,141400,3487604890,2305,2305,2305,2305,30
|
|
20240216,141300,3487535740,2305,2305,2310,2305,6084
|
|
20240216,141200,3473497835,2305,2305,2305,2305,50
|
|
20240216,141100,3473382585,2305,2305,2310,2305,2410
|
|
20240216,141000,3467823555,2305,2310,2310,2305,8998
|
|
20240216,140900,3447048720,2310,2310,2315,2310,8437
|
|
20240216,140800,3427559245,2310,2310,2310,2300,6434
|
|
20240216,140700,3412724950,2310,2310,2310,2310,3926
|
|
20240216,140600,3403655890,2310,2310,2315,2310,828
|
|
20240216,140500,3401743160,2310,2315,2315,2310,11165
|
|
20240216,140400,3375922185,2315,2310,2315,2310,1448
|
|
20240216,140300,3372576800,2315,2310,2315,2310,601
|
|
20240216,140200,3371185990,2310,2310,2315,2310,14
|
|
20240216,140100,3371153645,2310,2315,2315,2310,4895
|
|
20240216,140000,3359837280,2315,2315,2315,2315,8397
|
|
20240216,135900,3340398225,2315,2310,2315,2310,4089
|
|
20240216,135800,3330936790,2315,2310,2315,2310,4570
|
|
20240216,135700,3320357595,2310,2320,2320,2310,9463
|
|
20240216,135600,3298447470,2315,2310,2320,2300,33511
|
|
20240216,135500,3220932070,2310,2300,2310,2295,26421
|
|
20240216,135400,3160042630,2295,2295,2295,2295,2002
|
|
20240216,135300,3155448040,2295,2290,2295,2290,21
|
|
20240216,135200,3155399900,2290,2290,2290,2290,1050
|
|
20240216,135100,3152995400,2295,2295,2295,2295,0
|
|
20240216,135000,3152995400,2295,2295,2295,2295,2677
|
|
20240216,134900,3146851685,2290,2285,2290,2285,56
|
|
20240216,134800,3146723670,2290,2295,2295,2290,510
|
|
20240216,134700,3145555720,2295,2290,2295,2290,1499
|
|
20240216,134600,3142118015,2295,2290,2295,2285,440
|
|
20240216,134500,3141111915,2290,2290,2290,2290,0
|
|
20240216,134400,3141111915,2290,2290,2290,2290,6
|
|
20240216,134300,3141098175,2290,2290,2290,2285,2820
|
|
20240216,134200,3134647880,2290,2295,2295,2290,2281
|
|
20240216,134100,3129424380,2290,2295,2295,2290,2050
|
|
20240216,134000,3124729630,2295,2295,2295,2295,92
|
|
20240216,133900,3124518490,2290,2290,2290,2290,0
|
|
20240216,133800,3124518490,2290,2295,2300,2290,711
|
|
20240216,133700,3122886125,2295,2295,2295,2295,500
|
|
20240216,133600,3121738625,2295,2295,2295,2295,402
|
|
20240216,133500,3120816035,2295,2290,2295,2290,557
|
|
20240216,133400,3119539220,2295,2295,2300,2290,13209
|
|
20240216,133300,3089271685,2295,2295,2295,2295,3271
|
|
20240216,133200,3081764740,2300,2300,2300,2300,2
|
|
20240216,133100,3081760140,2295,2295,2295,2295,607
|
|
20240216,133000,3080367075,2295,2295,2295,2295,1418
|
|
20240216,132900,3077112765,2295,2295,2295,2295,4320
|
|
20240216,132800,3067198365,2300,2295,2300,2295,154
|
|
20240216,132700,3066844170,2295,2295,2295,2295,2118
|
|
20240216,132600,3061983360,2300,2300,2300,2295,1129
|
|
20240216,132500,3059391660,2300,2295,2300,2295,18050
|
|
20240216,132400,3017877940,2290,2295,2295,2290,2284
|
|
20240216,132300,3012644080,2295,2300,2300,2295,337
|
|
20240216,132200,3011869410,2300,2295,2300,2290,3659
|
|
20240216,132100,3003473100,2295,2290,2295,2290,2557
|
|
20240216,132000,2997604795,2290,2290,2290,2290,9557
|
|
20240216,131900,2975719265,2285,2285,2285,2285,1675
|
|
20240216,131800,2971891890,2285,2285,2285,2285,10
|
|
20240216,131700,2971869040,2290,2295,2295,2285,3000
|
|
20240216,131600,2964990540,2295,2295,2300,2295,768
|
|
20240216,131500,2963226770,2295,2290,2295,2290,6100
|
|
20240216,131400,2949242265,2285,2285,2285,2285,140
|
|
20240216,131300,2948922365,2285,2285,2285,2285,0
|
|
20240216,131200,2948922365,2285,2285,2285,2285,3487
|
|
20240216,131100,2940954570,2280,2280,2280,2280,4
|
|
20240216,131000,2940945450,2285,2285,2285,2285,460
|
|
20240216,130900,2939894350,2285,2285,2285,2285,475
|
|
20240216,130800,2938808975,2285,2290,2290,2285,869
|
|
20240216,130700,2936822990,2290,2290,2290,2290,18
|
|
20240216,130600,2936781770,2285,2285,2285,2285,701
|
|
20240216,130500,2935179985,2285,2285,2285,2285,256
|
|
20240216,130400,2934595025,2285,2285,2285,2285,1850
|
|
20240216,130300,2930367775,2290,2285,2290,2285,1607
|
|
20240216,130200,2926690770,2290,2290,2290,2290,4
|
|
20240216,130100,2926681610,2290,2290,2290,2290,458
|
|
20240216,130000,2925632790,2290,2290,2290,2290,502
|
|
20240216,125900,2924483210,2290,2285,2290,2285,7
|
|
20240216,125800,2924467190,2290,2285,2290,2285,1540
|
|
20240216,125700,2920948280,2285,2285,2285,2285,1783
|
|
20240216,125600,2916874125,2285,2285,2285,2285,5226
|
|
20240216,125500,2904932715,2280,2280,2285,2280,607
|
|
20240216,125400,2903548750,2285,2285,2285,2285,0
|
|
20240216,125300,2903548750,2285,2285,2285,2285,126
|
|
20240216,125200,2903260840,2280,2285,2285,2280,769
|
|
20240216,125100,2901507515,2290,2290,2290,2290,0
|
|
20240216,125000,2901507515,2290,2290,2290,2290,0
|
|
20240216,124900,2901507515,2290,2275,2290,2275,1157
|
|
20240216,124800,2898869525,2280,2280,2280,2280,1581
|
|
20240216,124700,2895264845,2280,2280,2280,2280,2206
|
|
20240216,124600,2890235165,2285,2285,2285,2285,889
|
|
20240216,124500,2888203800,2285,2285,2285,2285,100
|
|
20240216,124400,2887975300,2285,2285,2285,2285,407
|
|
20240216,124300,2887045305,2285,2285,2285,2285,501
|
|
20240216,124200,2885900520,2280,2280,2280,2280,240
|
|
20240216,124100,2885353320,2285,2285,2285,2285,1087
|
|
20240216,124000,2882869525,2285,2280,2285,2280,977
|
|
20240216,123900,2880641185,2280,2280,2280,2280,497
|
|
20240216,123800,2879508025,2280,2275,2280,2275,1418
|
|
20240216,123700,2876277050,2280,2280,2280,2280,1484
|
|
20240216,123600,2872893530,2275,2280,2280,2275,59
|
|
20240216,123500,2872759255,2280,2280,2280,2280,0
|
|
20240216,123400,2872759255,2280,2275,2280,2275,155
|
|
20240216,123300,2872406580,2275,2270,2275,2270,407
|
|
20240216,123200,2871481155,2270,2270,2280,2270,1472
|
|
20240216,123100,2868132475,2275,2275,2275,2275,0
|
|
20240216,123000,2868132475,2275,2280,2280,2270,120
|
|
20240216,122900,2867859495,2275,2275,2275,2275,50
|
|
20240216,122800,2867745745,2270,2280,2280,2270,4824
|
|
20240216,122700,2856770825,2280,2275,2280,2275,431
|
|
20240216,122600,2855788160,2280,2275,2280,2275,1001
|
|
20240216,122500,2853510880,2275,2280,2280,2275,2
|
|
20240216,122400,2853506325,2275,2280,2280,2275,700
|
|
20240216,122300,2851911825,2275,2280,2280,2275,210
|
|
20240216,122200,2851433075,2275,2275,2275,2275,1400
|
|
20240216,122100,2848248075,2275,2275,2275,2275,3807
|
|
20240216,122000,2839587150,2280,2280,2280,2280,0
|
|
20240216,121900,2839587150,2280,2280,2280,2280,99
|
|
20240216,121800,2839361430,2275,2275,2275,2275,199
|
|
20240216,121700,2838908705,2275,2275,2275,2275,3397
|
|
20240216,121600,2831180530,2275,2275,2275,2275,220
|
|
20240216,121500,2830680030,2275,2275,2275,2275,0
|
|
20240216,121400,2830680030,2275,2275,2275,2270,1728
|
|
20240216,121300,2826748870,2275,2270,2275,2270,1117
|
|
20240216,121200,2824207770,2275,2275,2275,2270,2302
|
|
20240216,121100,2818980720,2275,2280,2280,2275,8291
|
|
20240216,121000,2800118690,2280,2280,2280,2280,5200
|
|
20240216,120900,2788262690,2280,2280,2280,2280,0
|
|
20240216,120800,2788262690,2280,2285,2285,2280,600
|
|
20240216,120700,2786893690,2285,2285,2285,2285,219
|
|
20240216,120600,2786393275,2280,2280,2280,2280,0
|
|
20240216,120500,2786393275,2280,2280,2280,2280,61
|
|
20240216,120400,2786254195,2280,2280,2280,2280,400
|
|
20240216,120300,2785342195,2280,2280,2280,2280,2026
|
|
20240216,120200,2780722915,2275,2275,2275,2275,144
|
|
20240216,120100,2780395315,2275,2280,2280,2275,14
|
|
20240216,120000,2780363405,2280,2280,2280,2280,100
|
|
20240216,115900,2780135405,2275,2275,2275,2275,4679
|
|
20240216,115800,2769490680,2275,2275,2275,2275,0
|
|
20240216,115700,2769490680,2275,2275,2275,2275,44
|
|
20240216,115600,2769390580,2275,2275,2275,2275,2005
|
|
20240216,115500,2764829205,2280,2275,2280,2275,5016
|
|
20240216,115400,2753412730,2280,2280,2280,2275,8021
|
|
20240216,115300,2735127350,2285,2285,2285,2285,10
|
|
20240216,115200,2735104500,2280,2280,2280,2280,150
|
|
20240216,115100,2734762500,2280,2280,2280,2280,110
|
|
20240216,115000,2734511700,2285,2285,2285,2285,2
|
|
20240216,114900,2734507130,2280,2280,2280,2280,60
|
|
20240216,114800,2734370330,2280,2280,2280,2280,0
|
|
20240216,114700,2734370330,2280,2285,2285,2280,2245
|
|
20240216,114600,2729250505,2285,2280,2285,2280,2232
|
|
20240216,114500,2724151545,2280,2280,2280,2280,0
|
|
20240216,114400,2724151545,2280,2280,2285,2280,282
|
|
20240216,114300,2723508320,2280,2280,2280,2280,2
|
|
20240216,114200,2723503760,2280,2285,2285,2280,340
|
|
20240216,114100,2722727360,2285,2285,2285,2280,54
|
|
20240216,114000,2722603975,2285,2285,2285,2280,465
|
|
20240216,113900,2721541490,2280,2280,2280,2280,140
|
|
20240216,113800,2721222290,2280,2280,2280,2280,100
|
|
20240216,113700,2720994290,2280,2280,2280,2280,380
|
|
20240216,113600,2720127890,2280,2280,2285,2280,53
|
|
20240216,113500,2720007045,2280,2280,2285,2280,2209
|
|
20240216,113400,2714965525,2280,2280,2280,2280,344
|
|
20240216,113300,2714181205,2280,2280,2280,2280,300
|
|
20240216,113200,2713497205,2280,2280,2280,2280,5536
|
|
20240216,113100,2700875125,2280,2280,2280,2280,9
|
|
20240216,113000,2700854605,2285,2285,2285,2285,1
|
|
20240216,112900,2700852320,2280,2280,2280,2280,9700
|
|
20240216,112800,2678736320,2280,2285,2285,2280,4945
|
|
20240216,112700,2667461710,2280,2280,2280,2280,380
|
|
20240216,112600,2666595310,2285,2285,2285,2285,2
|
|
20240216,112500,2666590740,2280,2285,2285,2280,391
|
|
20240216,112400,2665697310,2280,2285,2285,2280,11319
|
|
20240216,112300,2639835475,2290,2290,2290,2290,60
|
|
20240216,112200,2639698075,2290,2290,2290,2290,146
|
|
20240216,112100,2639363735,2290,2290,2290,2290,5
|
|
20240216,112000,2639352285,2290,2290,2290,2290,6317
|
|
20240216,111900,2624886355,2290,2295,2295,2290,47
|
|
20240216,111800,2624778700,2295,2290,2295,2290,253
|
|
20240216,111700,2624199320,2295,2295,2295,2290,599
|
|
20240216,111600,2622826310,2295,2290,2295,2290,841
|
|
20240216,111500,2620900415,2290,2290,2290,2290,100
|
|
20240216,111400,2620671415,2295,2295,2295,2295,0
|
|
20240216,111300,2620671415,2295,2295,2295,2295,0
|
|
20240216,111200,2620671415,2295,2290,2295,2290,186
|
|
20240216,111100,2620244975,2295,2295,2295,2295,1
|
|
20240216,111000,2620242680,2290,2290,2290,2290,110
|
|
20240216,110900,2619990780,2290,2290,2290,2290,1050
|
|
20240216,110800,2617586280,2290,2290,2290,2290,5134
|
|
20240216,110700,2605829420,2290,2290,2290,2290,2
|
|
20240216,110600,2605824840,2290,2290,2290,2285,3670
|
|
20240216,110500,2597420790,2290,2290,2290,2290,200
|
|
20240216,110400,2596962790,2290,2290,2290,2290,874
|
|
20240216,110300,2594961330,2285,2285,2285,2285,10
|
|
20240216,110200,2594938480,2290,2290,2290,2290,500
|
|
20240216,110100,2593793480,2290,2290,2290,2290,538
|
|
20240216,110000,2592561460,2290,2295,2295,2290,1001
|
|
20240216,105900,2590269165,2295,2295,2295,2295,2029
|
|
20240216,105800,2585612610,2295,2300,2300,2295,849
|
|
20240216,105700,2583660210,2300,2280,2305,2280,44240
|
|
20240216,105600,2481998710,2280,2280,2280,2280,40
|
|
20240216,105500,2481907510,2280,2280,2280,2280,1
|
|
20240216,105400,2481905230,2280,2280,2280,2280,1150
|
|
20240216,105300,2479283230,2280,2280,2280,2280,1010
|
|
20240216,105200,2476980430,2280,2290,2290,2280,480
|
|
20240216,105100,2475885010,2280,2285,2285,2280,4249
|
|
20240216,105000,2466186560,2285,2285,2285,2285,2695
|
|
20240216,104900,2460028485,2290,2285,2290,2285,3951
|
|
20240216,104800,2450991525,2285,2285,2285,2285,717
|
|
20240216,104700,2449353180,2285,2290,2290,2285,6210
|
|
20240216,104600,2435137455,2290,2290,2290,2290,80
|
|
20240216,104500,2434954255,2290,2295,2295,2290,804
|
|
20240216,104400,2433112590,2295,2290,2295,2290,631
|
|
20240216,104300,2431664750,2290,2290,2290,2290,1896
|
|
20240216,104200,2427322910,2290,2290,2290,2290,11
|
|
20240216,104100,2427297720,2290,2295,2295,2290,631
|
|
20240216,104000,2425852630,2295,2290,2295,2290,756
|
|
20240216,103900,2424117810,2290,2290,2290,2290,260
|
|
20240216,103800,2423522410,2295,2290,2295,2290,853
|
|
20240216,103700,2421568515,2295,2290,2295,2290,24661
|
|
20240216,103600,2365092675,2290,2290,2290,2290,1000
|
|
20240216,103500,2362802675,2290,2290,2290,2290,430
|
|
20240216,103400,2361817975,2285,2285,2285,2285,200
|
|
20240216,103300,2361360975,2290,2290,2290,2290,200
|
|
20240216,103200,2360902975,2285,2285,2285,2285,10
|
|
20240216,103100,2360880125,2285,2285,2285,2285,800
|
|
20240216,103000,2359052125,2285,2285,2290,2280,6459
|
|
20240216,102900,2344287125,2285,2285,2290,2285,513
|
|
20240216,102800,2343112895,2280,2285,2285,2280,5667
|
|
20240216,102700,2330167075,2285,2285,2285,2285,54
|
|
20240216,102600,2330043685,2280,2285,2285,2280,155
|
|
20240216,102500,2329690010,2285,2285,2285,2285,1
|
|
20240216,102400,2329687725,2280,2280,2280,2280,1053
|
|
20240216,102300,2327286885,2280,2280,2280,2280,816
|
|
20240216,102200,2325426405,2285,2290,2290,2285,3232
|
|
20240216,102100,2318037625,2290,2285,2290,2280,2246
|
|
20240216,102000,2312901220,2285,2285,2285,2285,6100
|
|
20240216,101900,2298962720,2285,2280,2285,2280,1816
|
|
20240216,101800,2294820245,2280,2280,2280,2280,1025
|
|
20240216,101700,2292483245,2280,2280,2280,2280,134
|
|
20240216,101600,2292177725,2285,2285,2285,2280,14
|
|
20240216,101500,2292145740,2280,2280,2280,2280,3048
|
|
20240216,101400,2285196300,2280,2285,2285,2280,1853
|
|
20240216,101300,2280971110,2285,2285,2285,2285,1108
|
|
20240216,101200,2278439330,2285,2280,2285,2280,605
|
|
20240216,101100,2277056930,2280,2280,2285,2280,3975
|
|
20240216,101000,2267987775,2280,2280,2285,2280,2129
|
|
20240216,100900,2263124545,2280,2285,2285,2280,2566
|
|
20240216,100800,2257264545,2290,2285,2290,2285,100
|
|
20240216,100700,2257036040,2290,2285,2290,2280,8511
|
|
20240216,100600,2237602210,2280,2285,2285,2280,2482
|
|
20240216,100500,2231941585,2285,2285,2285,2285,192
|
|
20240216,100400,2231502865,2285,2285,2285,2285,1100
|
|
20240216,100300,2228989365,2285,2280,2285,2280,5
|
|
20240216,100200,2228977960,2285,2280,2285,2280,95
|
|
20240216,100100,2228761355,2280,2280,2285,2280,1316
|
|
20240216,100000,2225760735,2285,2285,2285,2285,0
|
|
20240216,095900,2225760735,2285,2280,2285,2280,486
|
|
20240216,095800,2224652475,2290,2280,2290,2280,17759
|
|
20240216,095700,2184161945,2285,2285,2285,2285,1714
|
|
20240216,095600,2180245455,2285,2285,2290,2285,15024
|
|
20240216,095500,2145915525,2290,2285,2290,2285,8529
|
|
20240216,095400,2126419070,2290,2285,2290,2285,1153
|
|
20240216,095300,2123784200,2285,2285,2290,2285,3415
|
|
20240216,095200,2115976835,2290,2285,2290,2285,3343
|
|
20240216,095100,2108336985,2285,2290,2290,2285,2507
|
|
20240216,095000,2102597815,2295,2295,2295,2290,681
|
|
20240216,094900,2101037250,2290,2285,2295,2285,942
|
|
20240216,094800,2098881870,2285,2285,2285,2285,10716
|
|
20240216,094700,2074395810,2290,2290,2290,2285,585
|
|
20240216,094600,2073057745,2290,2290,2295,2285,2733
|
|
20240216,094500,2066801840,2290,2295,2295,2290,61282
|
|
20240216,094400,1926228700,2295,2295,2295,2295,9735
|
|
20240216,094300,1903886875,2295,2295,2300,2295,6990
|
|
20240216,094200,1887842580,2300,2300,2300,2300,2094
|
|
20240216,094100,1883026380,2300,2305,2305,2300,6697
|
|
20240216,094000,1867621445,2305,2300,2305,2300,846
|
|
20240216,093900,1865674195,2300,2300,2300,2295,14693
|
|
20240216,093800,1831881185,2295,2300,2300,2295,1484
|
|
20240216,093700,1828473485,2300,2300,2300,2295,3660
|
|
20240216,093600,1820072220,2300,2295,2300,2295,6804
|
|
20240216,093500,1804454530,2295,2295,2300,2295,9494
|
|
20240216,093400,1782665400,2295,2295,2300,2295,3986
|
|
20240216,093300,1773511930,2295,2300,2300,2295,1549
|
|
20240216,093200,1769955845,2300,2305,2305,2300,965
|
|
20240216,093100,1767735295,2305,2300,2305,2300,4934
|
|
20240216,093000,1756387070,2300,2300,2305,2300,5280
|
|
20240216,092900,1744221455,2295,2305,2305,2295,12809
|
|
20240216,092800,1714792770,2300,2300,2305,2300,5060
|
|
20240216,092700,1703151730,2300,2305,2310,2300,19718
|
|
20240216,092600,1657717365,2305,2310,2310,2305,15857
|
|
20240216,092500,1621163690,2305,2315,2315,2305,104081
|
|
20240216,092400,1381138965,2310,2310,2315,2310,11975
|
|
20240216,092300,1353442540,2315,2315,2315,2310,10726
|
|
20240216,092200,1328617960,2315,2320,2320,2310,22756
|
|
20240216,092100,1275951195,2320,2315,2325,2315,66128
|
|
20240216,092000,1122705400,2315,2305,2315,2305,13453
|
|
20240216,091900,1091610600,2310,2310,2315,2305,18299
|
|
20240216,091800,1049300080,2310,2300,2310,2300,5681
|
|
20240216,091700,1036194805,2310,2295,2310,2295,58505
|
|
20240216,091600,901593250,2295,2300,2300,2295,19273
|
|
20240216,091500,857342205,2295,2300,2300,2295,2216
|
|
20240216,091400,852249370,2295,2300,2305,2295,38864
|
|
20240216,091300,762821685,2295,2295,2300,2290,11564
|
|
20240216,091200,736230470,2295,2290,2295,2290,7572
|
|
20240216,091100,718877355,2290,2300,2300,2290,10538
|
|
20240216,091000,694661270,2295,2295,2305,2295,14245
|
|
20240216,090900,661900915,2290,2290,2295,2285,21775
|
|
20240216,090800,612134105,2290,2285,2300,2285,36231
|
|
20240216,090700,528978930,2285,2285,2290,2285,32694
|
|
20240216,090600,454267385,2285,2285,2295,2285,17622
|
|
20240216,090500,413921575,2285,2275,2285,2275,4250
|
|
20240216,090400,404221730,2275,2270,2285,2260,34665
|
|
20240216,090300,325785230,2270,2285,2295,2265,51563
|
|
20240216,090200,208045105,2285,2290,2290,2280,12407
|
|
20240216,090100,179709790,2290,2290,2295,2290,8253
|
|
20240216,090000,160803780,2295,2275,2300,2270,66459
|