598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185500,1852935255,2210,2210,2210,2210,7737
|
|
20240216,185400,1852935255,2210,2210,2210,2210,0
|
|
20240216,185300,1852935255,2210,2210,2210,2210,0
|
|
20240216,185200,1852935255,2210,2210,2210,2210,0
|
|
20240216,185100,1852935255,2210,2210,2210,2210,0
|
|
20240216,185000,1852935255,2210,2210,2210,2210,0
|
|
20240216,184900,1852935255,2210,2210,2210,2210,0
|
|
20240216,184800,1852935255,2210,2210,2210,2210,0
|
|
20240216,184700,1852935255,2210,2210,2210,2210,0
|
|
20240216,184600,1852935255,2210,2210,2210,2210,0
|
|
20240216,184500,1852935255,2210,2210,2210,2210,0
|
|
20240216,184400,1852935255,2210,2210,2210,2210,0
|
|
20240216,184300,1852935255,2210,2210,2210,2210,0
|
|
20240216,184200,1852935255,2210,2210,2210,2210,0
|
|
20240216,184100,1852935255,2210,2210,2210,2210,0
|
|
20240216,184000,1852935255,2210,2210,2210,2210,0
|
|
20240216,183900,1852935255,2210,2210,2210,2210,0
|
|
20240216,183800,1852935255,2210,2210,2210,2210,0
|
|
20240216,183700,1852935255,2210,2210,2210,2210,0
|
|
20240216,183600,1852935255,2210,2210,2210,2210,0
|
|
20240216,183500,1852935255,2210,2210,2210,2210,0
|
|
20240216,183400,1852935255,2210,2210,2210,2210,0
|
|
20240216,183300,1852935255,2210,2210,2210,2210,0
|
|
20240216,183200,1852935255,2210,2210,2210,2210,0
|
|
20240216,183100,1852935255,2210,2210,2210,2210,0
|
|
20240216,183000,1852935255,2210,2210,2210,2210,0
|
|
20240216,182900,1852935255,2210,2210,2210,2210,0
|
|
20240216,182800,1852935255,2210,2210,2210,2210,0
|
|
20240216,182700,1852935255,2210,2210,2210,2210,0
|
|
20240216,182600,1852935255,2210,2210,2210,2210,0
|
|
20240216,182500,1852935255,2210,2210,2210,2210,7737
|
|
20240216,182400,1852935255,2210,2210,2210,2210,0
|
|
20240216,182300,1852935255,2210,2210,2210,2210,0
|
|
20240216,182200,1852935255,2210,2210,2210,2210,0
|
|
20240216,182100,1852935255,2210,2210,2210,2210,0
|
|
20240216,182000,1852935255,2210,2210,2210,2210,0
|
|
20240216,181900,1852935255,2210,2210,2210,2210,0
|
|
20240216,181800,1852935255,2210,2210,2210,2210,0
|
|
20240216,181700,1852935255,2210,2210,2210,2210,0
|
|
20240216,181600,1852935255,2210,2210,2210,2210,0
|
|
20240216,181500,1852935255,2210,2210,2210,2210,0
|
|
20240216,181400,1852935255,2210,2210,2210,2210,0
|
|
20240216,181300,1852935255,2210,2210,2210,2210,0
|
|
20240216,181200,1852935255,2210,2210,2210,2210,0
|
|
20240216,181100,1852935255,2210,2210,2210,2210,0
|
|
20240216,181000,1852935255,2210,2210,2210,2210,0
|
|
20240216,180900,1852935255,2210,2210,2210,2210,0
|
|
20240216,180800,1852935255,2210,2210,2210,2210,0
|
|
20240216,180700,1852935255,2210,2210,2210,2210,0
|
|
20240216,180600,1852935255,2210,2210,2210,2210,0
|
|
20240216,180500,1852935255,2210,2210,2210,2210,0
|
|
20240216,180400,1852935255,2210,2210,2210,2210,0
|
|
20240216,180300,1852935255,2210,2210,2210,2210,0
|
|
20240216,180200,1852935255,2210,2210,2210,2210,0
|
|
20240216,180100,1852935255,2210,2210,2210,2210,0
|
|
20240216,180000,1852935255,2210,2210,2210,2210,0
|
|
20240216,175900,1852935255,2210,2210,2210,2210,0
|
|
20240216,175800,1852935255,2210,2210,2210,2210,0
|
|
20240216,175700,1852935255,2210,2210,2210,2210,0
|
|
20240216,175600,1852935255,2210,2210,2210,2210,0
|
|
20240216,175500,1852935255,2210,2210,2210,2210,7737
|
|
20240216,175400,1852935255,2210,2210,2210,2210,0
|
|
20240216,175300,1852935255,2210,2210,2210,2210,0
|
|
20240216,175200,1852935255,2210,2210,2210,2210,0
|
|
20240216,175100,1852935255,2210,2210,2210,2210,0
|
|
20240216,175000,1852935255,2210,2210,2210,2210,0
|
|
20240216,174900,1852935255,2210,2210,2210,2210,0
|
|
20240216,174800,1852935255,2210,2210,2210,2210,0
|
|
20240216,174700,1852935255,2210,2210,2210,2210,0
|
|
20240216,174600,1852935255,2210,2210,2210,2210,0
|
|
20240216,174500,1852935255,2210,2210,2210,2210,0
|
|
20240216,174400,1852935255,2210,2210,2210,2210,0
|
|
20240216,174300,1852935255,2210,2210,2210,2210,0
|
|
20240216,174200,1852935255,2210,2210,2210,2210,0
|
|
20240216,174100,1852935255,2210,2210,2210,2210,0
|
|
20240216,174000,1852935255,2210,2210,2210,2210,0
|
|
20240216,173900,1852935255,2210,2210,2210,2210,0
|
|
20240216,173800,1852935255,2210,2210,2210,2210,0
|
|
20240216,173700,1852935255,2210,2210,2210,2210,0
|
|
20240216,173600,1852935255,2210,2210,2210,2210,0
|
|
20240216,173500,1852935255,2210,2210,2210,2210,0
|
|
20240216,173400,1852935255,2210,2210,2210,2210,0
|
|
20240216,173300,1852935255,2210,2210,2210,2210,0
|
|
20240216,173200,1852935255,2210,2210,2210,2210,0
|
|
20240216,173100,1852935255,2210,2210,2210,2210,0
|
|
20240216,173000,1852935255,2210,2210,2210,2210,0
|
|
20240216,172900,1852935255,2210,2210,2210,2210,0
|
|
20240216,172800,1852935255,2210,2210,2210,2210,0
|
|
20240216,172700,1852935255,2210,2210,2210,2210,0
|
|
20240216,172600,1852935255,2210,2210,2210,2210,0
|
|
20240216,172500,1852935255,2210,2210,2210,2210,7737
|
|
20240216,172400,1852935255,2210,2210,2210,2210,0
|
|
20240216,172300,1852935255,2210,2210,2210,2210,0
|
|
20240216,172200,1852935255,2210,2210,2210,2210,0
|
|
20240216,172100,1852935255,2210,2210,2210,2210,0
|
|
20240216,172000,1852935255,2210,2210,2210,2210,0
|
|
20240216,171900,1852935255,2210,2210,2210,2210,0
|
|
20240216,171800,1852935255,2210,2210,2210,2210,0
|
|
20240216,171700,1852935255,2210,2210,2210,2210,0
|
|
20240216,171600,1852935255,2210,2210,2210,2210,0
|
|
20240216,171500,1852935255,2210,2210,2210,2210,0
|
|
20240216,171400,1852935255,2210,2210,2210,2210,0
|
|
20240216,171300,1852935255,2210,2210,2210,2210,0
|
|
20240216,171200,1852935255,2210,2210,2210,2210,0
|
|
20240216,171100,1852935255,2210,2210,2210,2210,0
|
|
20240216,171000,1852935255,2210,2210,2210,2210,0
|
|
20240216,170900,1852935255,2210,2210,2210,2210,0
|
|
20240216,170800,1852935255,2210,2210,2210,2210,0
|
|
20240216,170700,1852935255,2210,2210,2210,2210,0
|
|
20240216,170600,1852935255,2210,2210,2210,2210,0
|
|
20240216,170500,1852935255,2210,2210,2210,2210,0
|
|
20240216,170400,1852935255,2210,2210,2210,2210,0
|
|
20240216,170300,1852935255,2210,2210,2210,2210,0
|
|
20240216,170200,1852935255,2210,2210,2210,2210,0
|
|
20240216,170100,1852935255,2210,2210,2210,2210,0
|
|
20240216,170000,1852935255,2210,2210,2210,2210,0
|
|
20240216,165900,1852935255,2210,2210,2210,2210,0
|
|
20240216,165800,1852935255,2210,2210,2210,2210,0
|
|
20240216,165700,1852935255,2210,2210,2210,2210,0
|
|
20240216,165600,1852935255,2210,2210,2210,2210,0
|
|
20240216,165500,1852935255,2210,2210,2210,2210,7737
|
|
20240216,165400,1852935255,2210,2210,2210,2210,0
|
|
20240216,165300,1852935255,2210,2210,2210,2210,0
|
|
20240216,165200,1852935255,2210,2210,2210,2210,0
|
|
20240216,165100,1852935255,2210,2210,2210,2210,0
|
|
20240216,165000,1852935255,2210,2210,2210,2210,0
|
|
20240216,164900,1852935255,2210,2210,2210,2210,0
|
|
20240216,164800,1852935255,2210,2210,2210,2210,0
|
|
20240216,164700,1852935255,2210,2210,2210,2210,0
|
|
20240216,164600,1852935255,2210,2210,2210,2210,0
|
|
20240216,164500,1852935255,2210,2210,2210,2210,0
|
|
20240216,164400,1852935255,2210,2210,2210,2210,0
|
|
20240216,164300,1852935255,2210,2210,2210,2210,0
|
|
20240216,164200,1852935255,2210,2210,2210,2210,0
|
|
20240216,164100,1852935255,2210,2210,2210,2210,0
|
|
20240216,164000,1852935255,2210,2210,2210,2210,0
|
|
20240216,163900,1852935255,2210,2210,2210,2210,0
|
|
20240216,163800,1852935255,2210,2210,2210,2210,0
|
|
20240216,163700,1852935255,2210,2210,2210,2210,0
|
|
20240216,163600,1852935255,2210,2210,2210,2210,0
|
|
20240216,163500,1852935255,2210,2210,2210,2210,0
|
|
20240216,163400,1852935255,2210,2210,2210,2210,0
|
|
20240216,163300,1852935255,2210,2210,2210,2210,0
|
|
20240216,163200,1852935255,2210,2210,2210,2210,0
|
|
20240216,163100,1852935255,2210,2210,2210,2210,0
|
|
20240216,163000,1852935255,2210,2210,2210,2210,0
|
|
20240216,162900,1852935255,2210,2210,2210,2210,0
|
|
20240216,162800,1852935255,2210,2210,2210,2210,0
|
|
20240216,162700,1852935255,2210,2210,2210,2210,0
|
|
20240216,162600,1852935255,2210,2210,2210,2210,0
|
|
20240216,162500,1852935255,2210,2210,2210,2210,7737
|
|
20240216,162400,1852935255,2210,2210,2210,2210,0
|
|
20240216,162300,1852935255,2210,2210,2210,2210,0
|
|
20240216,162200,1852935255,2210,2210,2210,2210,0
|
|
20240216,162100,1852935255,2210,2210,2210,2210,0
|
|
20240216,162000,1852935255,2210,2210,2210,2210,0
|
|
20240216,161900,1852935255,2210,2210,2210,2210,0
|
|
20240216,161800,1852935255,2210,2210,2210,2210,0
|
|
20240216,161700,1852935255,2210,2210,2210,2210,0
|
|
20240216,161600,1852935255,2210,2210,2210,2210,0
|
|
20240216,161500,1852935255,2210,2210,2210,2210,0
|
|
20240216,161400,1852935255,2210,2210,2210,2210,0
|
|
20240216,161300,1852935255,2210,2210,2210,2210,0
|
|
20240216,161200,1852935255,2210,2210,2210,2210,0
|
|
20240216,161100,1852935255,2210,2210,2210,2210,0
|
|
20240216,161000,1852935255,2210,2210,2210,2210,0
|
|
20240216,160900,1852935255,2210,2210,2210,2210,0
|
|
20240216,160800,1852935255,2210,2210,2210,2210,0
|
|
20240216,160700,1852935255,2210,2210,2210,2210,0
|
|
20240216,160600,1852935255,2210,2210,2210,2210,0
|
|
20240216,160500,1852935255,2210,2210,2210,2210,0
|
|
20240216,160400,1852935255,2210,2210,2210,2210,0
|
|
20240216,160300,1852935255,2210,2210,2210,2210,0
|
|
20240216,160200,1852935255,2210,2210,2210,2210,0
|
|
20240216,160100,1852935255,2210,2210,2210,2210,0
|
|
20240216,160000,1852935255,2210,2210,2210,2210,0
|
|
20240216,155900,1852935255,2210,2210,2210,2210,0
|
|
20240216,155800,1852935255,2210,2210,2210,2210,0
|
|
20240216,155700,1852935255,2210,2210,2210,2210,0
|
|
20240216,155600,1852935255,2210,2210,2210,2210,0
|
|
20240216,155500,1852935255,2210,2210,2210,2210,7737
|
|
20240216,155400,1852935255,2210,2210,2210,2210,0
|
|
20240216,155300,1852935255,2210,2210,2210,2210,0
|
|
20240216,155200,1852935255,2210,2210,2210,2210,0
|
|
20240216,155100,1852935255,2210,2210,2210,2210,0
|
|
20240216,155000,1852935255,2210,2210,2210,2210,0
|
|
20240216,154900,1852935255,2210,2210,2210,2210,0
|
|
20240216,154800,1852935255,2210,2210,2210,2210,0
|
|
20240216,154700,1852935255,2210,2210,2210,2210,0
|
|
20240216,154600,1852935255,2210,2210,2210,2210,0
|
|
20240216,154500,1852935255,2210,2210,2210,2210,0
|
|
20240216,154400,1852935255,2210,2210,2210,2210,0
|
|
20240216,154300,1852935255,2210,2210,2210,2210,0
|
|
20240216,154200,1852935255,2210,2210,2210,2210,0
|
|
20240216,154100,1852935255,2210,2210,2210,2210,0
|
|
20240216,154000,1852935255,2210,2210,2210,2210,0
|
|
20240216,153900,1852935255,2210,2210,2210,2210,0
|
|
20240216,153800,1852935255,2210,2210,2210,2210,0
|
|
20240216,153700,1852935255,2210,2210,2210,2210,0
|
|
20240216,153600,1852935255,2210,2210,2210,2210,0
|
|
20240216,153500,1852935255,2210,2210,2210,2210,0
|
|
20240216,153400,1852935255,2210,2210,2210,2210,0
|
|
20240216,153300,1852935255,2210,2210,2210,2210,0
|
|
20240216,153200,1852935255,2210,2210,2210,2210,0
|
|
20240216,153100,1852935255,2210,2210,2210,2210,0
|
|
20240216,153000,1852935255,2210,2210,2210,2210,7737
|
|
20240216,152900,1835836485,2215,2215,2215,2215,0
|
|
20240216,152800,1835836485,2215,2215,2215,2215,0
|
|
20240216,152700,1835836485,2215,2215,2215,2215,0
|
|
20240216,152600,1835836485,2215,2215,2215,2215,0
|
|
20240216,152500,1835836485,2215,2215,2215,2215,0
|
|
20240216,152400,1835836485,2215,2215,2215,2215,0
|
|
20240216,152300,1835836485,2215,2215,2215,2215,0
|
|
20240216,152200,1835836485,2215,2215,2215,2215,0
|
|
20240216,152100,1835836485,2215,2215,2215,2215,0
|
|
20240216,152000,1835836485,2215,2215,2215,2215,0
|
|
20240216,151900,1835836485,2215,2205,2215,2205,3095
|
|
20240216,151800,1829000090,2205,2200,2205,2200,1006
|
|
20240216,151700,1826781890,2205,2200,2205,2200,431
|
|
20240216,151600,1825831575,2205,2205,2205,2200,683
|
|
20240216,151500,1824325595,2205,2205,2205,2200,440
|
|
20240216,151400,1823355430,2205,2210,2210,2200,731
|
|
20240216,151300,1821743335,2205,2205,2210,2205,321
|
|
20240216,151200,1821033995,2210,2205,2210,2205,107
|
|
20240216,151100,1820797560,2210,2205,2210,2200,1017
|
|
20240216,151000,1818555065,2200,2200,2200,2200,7
|
|
20240216,150900,1818539665,2205,2200,2205,2200,15
|
|
20240216,150800,1818506660,2205,2205,2205,2200,2007
|
|
20240216,150700,1814081260,2205,2205,2205,2200,2264
|
|
20240216,150600,1809089175,2200,2215,2215,2195,807
|
|
20240216,150500,1807303435,2190,2210,2210,2190,40312
|
|
20240216,150400,1718832500,2205,2205,2205,2205,7
|
|
20240216,150300,1718817065,2205,2205,2205,2205,7
|
|
20240216,150200,1718801630,2205,2210,2210,2205,99
|
|
20240216,150100,1718582910,2210,2210,2210,2210,8
|
|
20240216,150000,1718565230,2215,2210,2215,2210,207
|
|
20240216,145900,1718106760,2205,2205,2205,2205,7
|
|
20240216,145800,1718091325,2205,2205,2205,2205,77
|
|
20240216,145700,1717921540,2200,2210,2210,2200,2007
|
|
20240216,145600,1713504170,2210,2210,2210,2210,3660
|
|
20240216,145500,1705415570,2205,2205,2210,2205,15
|
|
20240216,145400,1705382490,2205,2205,2205,2205,187
|
|
20240216,145300,1704970155,2210,2205,2210,2205,2807
|
|
20240216,145200,1698766720,2205,2205,2205,2205,7
|
|
20240216,145100,1698751285,2205,2205,2205,2205,17
|
|
20240216,145000,1698713800,2205,2205,2205,2205,7
|
|
20240216,144900,1698698365,2205,2205,2205,2205,15
|
|
20240216,144800,1698665290,2205,2205,2205,2200,95
|
|
20240216,144700,1698455830,2205,2205,2205,2205,19
|
|
20240216,144600,1698413935,2205,2205,2205,2200,467
|
|
20240216,144500,1697385995,2200,2200,2200,2200,0
|
|
20240216,144400,1697385995,2200,2210,2210,2200,9150
|
|
20240216,144300,1677253385,2210,2210,2210,2210,0
|
|
20240216,144200,1677253385,2210,2210,2210,2210,0
|
|
20240216,144100,1677253385,2210,2205,2210,2205,937
|
|
20240216,144000,1675187250,2205,2205,2205,2205,1
|
|
20240216,143900,1675185045,2205,2205,2205,2205,0
|
|
20240216,143800,1675185045,2205,2205,2205,2205,0
|
|
20240216,143700,1675185045,2205,2205,2205,2205,0
|
|
20240216,143600,1675185045,2205,2205,2205,2205,1
|
|
20240216,143500,1675182840,2200,2200,2200,2200,0
|
|
20240216,143400,1675182840,2200,2200,2200,2200,0
|
|
20240216,143300,1675182840,2200,2200,2200,2200,0
|
|
20240216,143200,1675182840,2200,2200,2200,2200,1
|
|
20240216,143100,1675180640,2200,2200,2200,2200,1000
|
|
20240216,143000,1672980640,2200,2200,2200,2200,0
|
|
20240216,142900,1672980640,2200,2200,2200,2200,21
|
|
20240216,142800,1672934440,2200,2200,2200,2200,0
|
|
20240216,142700,1672934440,2200,2200,2200,2200,0
|
|
20240216,142600,1672934440,2200,2200,2200,2200,1
|
|
20240216,142500,1672932240,2200,2200,2200,2200,1784
|
|
20240216,142400,1669007440,2205,2205,2205,2205,0
|
|
20240216,142300,1669007440,2205,2205,2205,2205,22
|
|
20240216,142200,1668958930,2200,2200,2200,2200,4
|
|
20240216,142100,1668950130,2200,2200,2200,2200,0
|
|
20240216,142000,1668950130,2200,2200,2200,2200,0
|
|
20240216,141900,1668950130,2200,2210,2210,2200,712
|
|
20240216,141800,1667383620,2200,2200,2200,2200,6022
|
|
20240216,141700,1654135220,2210,2210,2210,2210,0
|
|
20240216,141600,1654135220,2210,2200,2210,2200,229
|
|
20240216,141500,1653631410,2200,2200,2200,2200,0
|
|
20240216,141400,1653631410,2200,2200,2200,2200,0
|
|
20240216,141300,1653631410,2200,2200,2200,2200,3999
|
|
20240216,141200,1644833610,2200,2200,2210,2200,2647
|
|
20240216,141100,1639006880,2200,2200,2200,2200,0
|
|
20240216,141000,1639006880,2200,2205,2205,2200,1611
|
|
20240216,140900,1635460970,2205,2205,2205,2205,112
|
|
20240216,140800,1635214010,2210,2210,2210,2210,0
|
|
20240216,140700,1635214010,2210,2210,2210,2210,0
|
|
20240216,140600,1635214010,2210,2210,2210,2210,0
|
|
20240216,140500,1635214010,2210,2205,2210,2205,445
|
|
20240216,140400,1634231785,2205,2205,2205,2205,39
|
|
20240216,140300,1634145790,2210,2210,2210,2210,4634
|
|
20240216,140200,1623904650,2215,2215,2215,2215,1
|
|
20240216,140100,1623902435,2215,2215,2215,2215,0
|
|
20240216,140000,1623902435,2215,2220,2220,2215,288
|
|
20240216,135900,1623264050,2220,2220,2220,2220,0
|
|
20240216,135800,1623264050,2220,2220,2220,2220,10
|
|
20240216,135700,1623241850,2220,2220,2220,2220,93
|
|
20240216,135600,1623035390,2215,2215,2215,2215,136
|
|
20240216,135500,1622734150,2220,2220,2220,2220,0
|
|
20240216,135400,1622734150,2220,2220,2220,2220,93
|
|
20240216,135300,1622527690,2215,2215,2215,2215,1
|
|
20240216,135200,1622525475,2220,2220,2220,2220,0
|
|
20240216,135100,1622525475,2220,2215,2220,2215,40
|
|
20240216,135000,1622436825,2215,2215,2215,2215,93
|
|
20240216,134900,1622230830,2220,2220,2220,2220,500
|
|
20240216,134800,1621120830,2210,2210,2210,2210,0
|
|
20240216,134700,1621120830,2210,2210,2210,2210,283
|
|
20240216,134600,1620495400,2210,2215,2215,2210,796
|
|
20240216,134500,1618733455,2220,2230,2230,2215,2060
|
|
20240216,134400,1614159235,2230,2225,2230,2220,707
|
|
20240216,134300,1612585895,2220,2225,2225,2220,465
|
|
20240216,134200,1611551410,2230,2235,2235,2225,2266
|
|
20240216,134100,1606496075,2235,2235,2235,2230,526
|
|
20240216,134000,1605320530,2235,2235,2240,2225,388
|
|
20240216,133900,1604453795,2230,2235,2240,2230,8729
|
|
20240216,133800,1584931415,2235,2230,2235,2230,9554
|
|
20240216,133700,1563579495,2240,2235,2240,2235,8829
|
|
20240216,133600,1543820595,2225,2235,2235,2225,6755
|
|
20240216,133500,1528724150,2225,2210,2235,2210,60397
|
|
20240216,133400,1394368910,2220,2205,2220,2205,142747
|
|
20240216,133300,1079489120,2205,2205,2205,2205,103093
|
|
20240216,133200,852169055,2205,2205,2205,2205,5317
|
|
20240216,133100,840445070,2205,2205,2205,2205,93
|
|
20240216,133000,840240005,2205,2205,2205,2205,0
|
|
20240216,132900,840240005,2205,2205,2205,2205,0
|
|
20240216,132800,840240005,2205,2205,2205,2205,93
|
|
20240216,132700,840034940,2205,2205,2205,2205,0
|
|
20240216,132600,840034940,2205,2205,2205,2205,0
|
|
20240216,132500,840034940,2205,2205,2205,2205,93
|
|
20240216,132400,839829875,2205,2205,2205,2205,0
|
|
20240216,132300,839829875,2205,2205,2205,2205,0
|
|
20240216,132200,839829875,2205,2205,2205,2205,0
|
|
20240216,132100,839829875,2205,2200,2205,2200,1005
|
|
20240216,132000,837613875,2205,2205,2205,2205,93
|
|
20240216,131900,837408810,2205,2205,2205,2205,0
|
|
20240216,131800,837408810,2205,2205,2205,2205,0
|
|
20240216,131700,837408810,2205,2205,2205,2205,103
|
|
20240216,131600,837181695,2195,2195,2195,2195,0
|
|
20240216,131500,837181695,2195,2195,2205,2195,959
|
|
20240216,131400,835076625,2200,2205,2205,2200,7563
|
|
20240216,131300,818437560,2205,2205,2205,2205,0
|
|
20240216,131200,818437560,2205,2205,2205,2205,0
|
|
20240216,131100,818437560,2205,2205,2205,2205,93
|
|
20240216,131000,818232495,2205,2205,2205,2205,93
|
|
20240216,130900,818027430,2210,2210,2210,2210,0
|
|
20240216,130800,818027430,2210,2210,2210,2210,1
|
|
20240216,130700,818025220,2200,2200,2200,2200,8500
|
|
20240216,130600,799325220,2200,2210,2210,2200,3093
|
|
20240216,130500,792519690,2205,2205,2205,2205,1222
|
|
20240216,130400,789825180,2210,2210,2210,2210,0
|
|
20240216,130300,789825180,2210,2210,2210,2210,93
|
|
20240216,130200,789619650,2210,2210,2210,2210,139
|
|
20240216,130100,789312460,2215,2215,2215,2215,0
|
|
20240216,130000,789312460,2215,2215,2215,2215,93
|
|
20240216,125900,789106465,2215,2215,2215,2215,0
|
|
20240216,125800,789106465,2215,2215,2215,2215,0
|
|
20240216,125700,789106465,2215,2215,2215,2215,0
|
|
20240216,125600,789106465,2215,2210,2215,2210,586
|
|
20240216,125500,787811380,2215,2215,2215,2215,0
|
|
20240216,125400,787811380,2215,2215,2215,2215,0
|
|
20240216,125300,787811380,2215,2215,2215,2215,3
|
|
20240216,125200,787804735,2210,2210,2210,2210,0
|
|
20240216,125100,787804735,2210,2210,2215,2210,423
|
|
20240216,125000,786869880,2215,2215,2215,2215,461
|
|
20240216,124900,785848765,2215,2220,2220,2215,98
|
|
20240216,124800,785631670,2205,2210,2220,2205,25667
|
|
20240216,124700,728913050,2210,2205,2210,2205,7528
|
|
20240216,124600,712313695,2185,2205,2205,2185,33141
|
|
20240216,124500,639687890,2205,2205,2205,2205,50
|
|
20240216,124400,639577640,2205,2205,2205,2205,0
|
|
20240216,124300,639577640,2205,2205,2205,2205,0
|
|
20240216,124200,639577640,2205,2200,2205,2200,1110
|
|
20240216,124100,637135590,2200,2200,2200,2200,100
|
|
20240216,124000,636915590,2200,2200,2200,2200,4360
|
|
20240216,123900,627323590,2200,2195,2200,2190,10022
|
|
20240216,123800,605331765,2200,2195,2200,2195,8646
|
|
20240216,123700,586353735,2195,2195,2200,2195,6602
|
|
20240216,123600,571856755,2200,2195,2200,2195,1229
|
|
20240216,123500,569158490,2200,2200,2200,2200,0
|
|
20240216,123400,569158490,2200,2200,2200,2200,93
|
|
20240216,123300,568953890,2200,2200,2200,2200,0
|
|
20240216,123200,568953890,2200,2200,2200,2200,0
|
|
20240216,123100,568953890,2200,2200,2200,2200,93
|
|
20240216,123000,568749290,2200,2200,2200,2200,0
|
|
20240216,122900,568749290,2200,2200,2200,2200,95
|
|
20240216,122800,568540290,2195,2195,2195,2195,0
|
|
20240216,122700,568540290,2195,2195,2195,2195,1959
|
|
20240216,122600,564240285,2200,2200,2200,2200,93
|
|
20240216,122500,564035685,2200,2200,2200,2200,0
|
|
20240216,122400,564035685,2200,2195,2200,2195,5100
|
|
20240216,122300,552840685,2195,2200,2200,2195,593
|
|
20240216,122200,551538585,2200,2200,2200,2200,0
|
|
20240216,122100,551538585,2200,2200,2200,2200,0
|
|
20240216,122000,551538585,2200,2200,2200,2200,109
|
|
20240216,121900,551298785,2195,2195,2195,2195,21
|
|
20240216,121800,551252690,2200,2200,2200,2200,0
|
|
20240216,121700,551252690,2200,2195,2200,2195,94
|
|
20240216,121600,551045895,2200,2200,2200,2200,100
|
|
20240216,121500,550825895,2200,2200,2200,2200,0
|
|
20240216,121400,550825895,2200,2200,2200,2200,93
|
|
20240216,121300,550621295,2200,2195,2200,2195,1050
|
|
20240216,121200,548316295,2200,2200,2200,2200,0
|
|
20240216,121100,548316295,2200,2200,2200,2200,93
|
|
20240216,121000,548111695,2195,2195,2200,2195,844
|
|
20240216,120900,546258615,2200,2200,2200,2200,93
|
|
20240216,120800,546054015,2200,2200,2200,2200,534
|
|
20240216,120700,544879215,2200,2200,2205,2200,1975
|
|
20240216,120600,540534165,2200,2200,2200,2200,1344
|
|
20240216,120500,537577365,2200,2200,2200,2200,111
|
|
20240216,120400,537333165,2195,2195,2195,2195,0
|
|
20240216,120300,537333165,2195,2200,2200,2195,1638
|
|
20240216,120200,533737270,2200,2200,2200,2200,178
|
|
20240216,120100,533345670,2200,2200,2200,2200,0
|
|
20240216,120000,533345670,2200,2200,2200,2200,93
|
|
20240216,115900,533141070,2200,2200,2200,2200,500
|
|
20240216,115800,532041070,2200,2200,2200,2200,3941
|
|
20240216,115700,523370870,2200,2200,2200,2200,93
|
|
20240216,115600,523166270,2200,2200,2200,2200,0
|
|
20240216,115500,523166270,2200,2200,2200,2200,111
|
|
20240216,115400,522922070,2200,2200,2200,2200,93
|
|
20240216,115300,522717470,2200,2200,2200,2200,0
|
|
20240216,115200,522717470,2200,2200,2200,2200,93
|
|
20240216,115100,522512870,2200,2200,2200,2200,0
|
|
20240216,115000,522512870,2200,2200,2200,2200,4
|
|
20240216,114900,522504070,2200,2200,2200,2195,205
|
|
20240216,114800,522053075,2200,2200,2200,2200,0
|
|
20240216,114700,522053075,2200,2200,2200,2200,0
|
|
20240216,114600,522053075,2200,2200,2200,2200,93
|
|
20240216,114500,521848475,2200,2200,2200,2200,0
|
|
20240216,114400,521848475,2200,2195,2200,2195,3391
|
|
20240216,114300,514399230,2200,2200,2200,2200,99
|
|
20240216,114200,514181430,2200,2200,2200,2200,0
|
|
20240216,114100,514181430,2200,2200,2200,2200,0
|
|
20240216,114000,514181430,2200,2200,2200,2200,93
|
|
20240216,113900,513976830,2200,2200,2200,2200,0
|
|
20240216,113800,513976830,2200,2200,2200,2200,477
|
|
20240216,113700,512927430,2200,2200,2200,2200,93
|
|
20240216,113600,512722830,2200,2200,2200,2200,200
|
|
20240216,113500,512282830,2200,2200,2200,2195,1715
|
|
20240216,113400,508514830,2200,2200,2200,2200,0
|
|
20240216,113300,508514830,2200,2200,2200,2200,500
|
|
20240216,113200,507414830,2200,2200,2200,2200,93
|
|
20240216,113100,507210230,2200,2200,2200,2200,0
|
|
20240216,113000,507210230,2200,2200,2200,2200,0
|
|
20240216,112900,507210230,2200,2200,2200,2200,93
|
|
20240216,112800,507005630,2200,2200,2200,2200,0
|
|
20240216,112700,507005630,2200,2200,2200,2200,0
|
|
20240216,112600,507005630,2200,2200,2200,2200,115
|
|
20240216,112500,506752630,2200,2200,2200,2200,0
|
|
20240216,112400,506752630,2200,2195,2200,2195,60
|
|
20240216,112300,506620855,2200,2200,2200,2200,93
|
|
20240216,112200,506416255,2200,2200,2200,2200,0
|
|
20240216,112100,506416255,2200,2200,2200,2200,2723
|
|
20240216,112000,500425655,2200,2200,2200,2200,93
|
|
20240216,111900,500221055,2200,2200,2200,2200,0
|
|
20240216,111800,500221055,2200,2200,2200,2200,0
|
|
20240216,111700,500221055,2200,2200,2200,2200,93
|
|
20240216,111600,500016455,2200,2200,2200,2200,0
|
|
20240216,111500,500016455,2200,2200,2200,2200,93
|
|
20240216,111400,499811855,2200,2200,2200,2200,55
|
|
20240216,111300,499690855,2200,2200,2200,2200,0
|
|
20240216,111200,499690855,2200,2200,2200,2200,123
|
|
20240216,111100,499420255,2200,2195,2200,2195,610
|
|
20240216,111000,498078530,2200,2200,2200,2200,0
|
|
20240216,110900,498078530,2200,2200,2200,2200,93
|
|
20240216,110800,497873930,2200,2200,2200,2200,0
|
|
20240216,110700,497873930,2200,2200,2200,2200,0
|
|
20240216,110600,497873930,2200,2200,2200,2200,1483
|
|
20240216,110500,494611330,2200,2200,2200,2200,150
|
|
20240216,110400,494281330,2200,2200,2200,2200,0
|
|
20240216,110300,494281330,2200,2195,2200,2195,5698
|
|
20240216,110200,481763755,2200,2200,2200,2200,0
|
|
20240216,110100,481763755,2200,2200,2200,2200,1332
|
|
20240216,110000,478833355,2200,2200,2200,2200,93
|
|
20240216,105900,478628755,2200,2200,2200,2200,10
|
|
20240216,105800,478606755,2195,2200,2200,2195,693
|
|
20240216,105700,477085155,2200,2200,2200,2200,0
|
|
20240216,105600,477085155,2200,2200,2200,2200,0
|
|
20240216,105500,477085155,2200,2200,2200,2200,94
|
|
20240216,105400,476878355,2200,2200,2200,2200,0
|
|
20240216,105300,476878355,2200,2195,2200,2195,4064
|
|
20240216,105200,467956210,2195,2195,2195,2195,93
|
|
20240216,105100,467752075,2195,2195,2195,2195,0
|
|
20240216,105000,467752075,2195,2195,2195,2195,0
|
|
20240216,104900,467752075,2195,2190,2195,2190,103
|
|
20240216,104800,467526040,2190,2195,2195,2190,28
|
|
20240216,104700,467464670,2190,2195,2195,2190,1430
|
|
20240216,104600,464332720,2195,2195,2195,2195,93
|
|
20240216,104500,464128585,2195,2195,2195,2195,0
|
|
20240216,104400,464128585,2195,2195,2195,2195,14
|
|
20240216,104300,464097855,2200,2200,2200,2200,93
|
|
20240216,104200,463893255,2200,2200,2200,2200,0
|
|
20240216,104100,463893255,2200,2200,2200,2200,106
|
|
20240216,104000,463660055,2200,2200,2200,2200,0
|
|
20240216,103900,463660055,2200,2200,2200,2200,1
|
|
20240216,103800,463657855,2195,2200,2200,2195,1393
|
|
20240216,103700,460599755,2200,2200,2200,2200,0
|
|
20240216,103600,460599755,2200,2200,2200,2200,0
|
|
20240216,103500,460599755,2200,2200,2200,2195,132
|
|
20240216,103400,460309390,2200,2200,2200,2200,0
|
|
20240216,103300,460309390,2200,2200,2200,2200,0
|
|
20240216,103200,460309390,2200,2200,2200,2200,93
|
|
20240216,103100,460104790,2200,2200,2200,2200,10
|
|
20240216,103000,460082790,2200,2200,2200,2200,0
|
|
20240216,102900,460082790,2200,2200,2200,2200,195
|
|
20240216,102800,459653790,2200,2200,2200,2200,0
|
|
20240216,102700,459653790,2200,2200,2200,2200,0
|
|
20240216,102600,459653790,2200,2200,2200,2200,98
|
|
20240216,102500,459438190,2200,2200,2200,2200,949
|
|
20240216,102400,457350390,2205,2205,2205,2205,0
|
|
20240216,102300,457350390,2205,2205,2205,2205,93
|
|
20240216,102200,457145325,2205,2205,2205,2205,0
|
|
20240216,102100,457145325,2205,2205,2205,2205,11
|
|
20240216,102000,457121070,2190,2200,2200,2190,10273
|
|
20240216,101900,434620870,2205,2205,2205,2205,70
|
|
20240216,101800,434466520,2205,2205,2205,2205,93
|
|
20240216,101700,434261455,2205,2205,2205,2205,1
|
|
20240216,101600,434259250,2190,2190,2190,2190,0
|
|
20240216,101500,434259250,2190,2205,2205,2190,5116
|
|
20240216,101400,423052710,2205,2200,2205,2195,11005
|
|
20240216,101300,398895530,2205,2205,2205,2205,50
|
|
20240216,101200,398785280,2205,2205,2205,2205,1150
|
|
20240216,101100,396249530,2205,2205,2205,2205,1
|
|
20240216,101000,396247325,2205,2205,2205,2205,0
|
|
20240216,100900,396247325,2205,2205,2205,2205,0
|
|
20240216,100800,396247325,2205,2205,2205,2205,0
|
|
20240216,100700,396247325,2205,2205,2205,2200,2040
|
|
20240216,100600,391759125,2210,2210,2210,2210,0
|
|
20240216,100500,391759125,2210,2210,2210,2210,10
|
|
20240216,100400,391737025,2210,2210,2210,2210,10
|
|
20240216,100300,391714925,2210,2205,2210,2205,3912
|
|
20240216,100200,383088915,2205,2200,2205,2200,1842
|
|
20240216,100100,379036465,2200,2200,2200,2200,0
|
|
20240216,100000,379036465,2200,2200,2200,2200,12
|
|
20240216,095900,379010065,2195,2195,2195,2195,5500
|
|
20240216,095800,366937565,2200,2200,2200,2195,1421
|
|
20240216,095700,363816365,2200,2200,2200,2200,0
|
|
20240216,095600,363816365,2200,2200,2200,2200,619
|
|
20240216,095500,362454565,2200,2200,2200,2200,0
|
|
20240216,095400,362454565,2200,2200,2200,2200,10
|
|
20240216,095300,362432565,2195,2195,2200,2195,2733
|
|
20240216,095200,356433130,2200,2200,2200,2200,0
|
|
20240216,095100,356433130,2200,2200,2200,2200,0
|
|
20240216,095000,356433130,2200,2200,2200,2200,0
|
|
20240216,094900,356433130,2200,2200,2200,2200,3022
|
|
20240216,094800,349784730,2205,2205,2205,2200,5022
|
|
20240216,094700,338732000,2210,2210,2210,2210,0
|
|
20240216,094600,338732000,2210,2210,2210,2210,382
|
|
20240216,094500,337887780,2210,2210,2210,2210,0
|
|
20240216,094400,337887780,2210,2210,2210,2210,0
|
|
20240216,094300,337887780,2210,2210,2210,2210,30
|
|
20240216,094200,337821480,2210,2210,2210,2210,5
|
|
20240216,094100,337810430,2210,2210,2210,2210,121
|
|
20240216,094000,337543020,2210,2210,2210,2210,0
|
|
20240216,093900,337543020,2210,2210,2210,2210,210
|
|
20240216,093800,337078920,2205,2205,2205,2205,49
|
|
20240216,093700,336970875,2210,2205,2210,2205,102
|
|
20240216,093600,336745465,2210,2205,2210,2205,426
|
|
20240216,093500,335805905,2205,2200,2205,2200,1084
|
|
20240216,093400,333420505,2200,2195,2200,2195,1454
|
|
20240216,093300,330228325,2200,2195,2200,2195,2658
|
|
20240216,093200,324393395,2200,2200,2200,2200,13087
|
|
20240216,093100,295601995,2210,2200,2210,2200,1543
|
|
20240216,093000,292206685,2205,2210,2210,2200,3123
|
|
20240216,092900,285320020,2215,2215,2215,2215,0
|
|
20240216,092800,285320020,2215,2215,2215,2210,702
|
|
20240216,092700,283768195,2215,2210,2215,2210,217
|
|
20240216,092600,283288435,2205,2215,2215,2205,86
|
|
20240216,092500,283098350,2215,2215,2215,2215,1
|
|
20240216,092400,283096135,2215,2215,2215,2210,42
|
|
20240216,092300,283003155,2210,2215,2215,2210,551
|
|
20240216,092200,281785395,2205,2215,2215,2205,3745
|
|
20240216,092100,273527450,2210,2210,2215,2210,354
|
|
20240216,092000,272745010,2210,2205,2210,2205,524
|
|
20240216,091900,271589480,2205,2200,2205,2200,17059
|
|
20240216,091800,234059570,2200,2200,2200,2190,3270
|
|
20240216,091700,226894970,2200,2195,2200,2195,1655
|
|
20240216,091600,223262135,2195,2200,2200,2195,264
|
|
20240216,091500,222682495,2190,2195,2195,2190,3724
|
|
20240216,091400,214526860,2195,2195,2200,2195,1476
|
|
20240216,091300,211286540,2200,2205,2205,2190,8022
|
|
20240216,091200,193700215,2200,2210,2215,2195,12222
|
|
20240216,091100,166803705,2225,2225,2225,2225,1000
|
|
20240216,091000,164578705,2225,2225,2225,2225,1200
|
|
20240216,090900,161908705,2225,2225,2225,2225,2005
|
|
20240216,090800,157447580,2205,2205,2205,2205,0
|
|
20240216,090700,157447580,2205,2205,2205,2205,6592
|
|
20240216,090600,142912220,2205,2220,2220,2205,948
|
|
20240216,090500,140808915,2225,2225,2230,2220,3280
|
|
20240216,090400,133527020,2220,2240,2250,2220,9696
|
|
20240216,090300,111828845,2240,2210,2240,2205,31838
|
|
20240216,090200,40934045,2220,2215,2220,2195,1460
|
|
20240216,090100,37701280,2200,2180,2200,2175,8821
|
|
20240216,090000,18431675,2190,2190,2200,2185,8417
|