599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185600,2607574460,2065,2065,2065,2065,27396
|
|
20240214,185500,2607574460,2065,2065,2065,2065,0
|
|
20240214,185400,2607574460,2065,2065,2065,2065,0
|
|
20240214,185300,2607574460,2065,2065,2065,2065,0
|
|
20240214,185200,2607574460,2065,2065,2065,2065,0
|
|
20240214,185100,2607574460,2065,2065,2065,2065,0
|
|
20240214,185000,2607574460,2065,2065,2065,2065,0
|
|
20240214,184900,2607574460,2065,2065,2065,2065,0
|
|
20240214,184800,2607574460,2065,2065,2065,2065,0
|
|
20240214,184700,2607574460,2065,2065,2065,2065,0
|
|
20240214,184600,2607574460,2065,2065,2065,2065,0
|
|
20240214,184500,2607574460,2065,2065,2065,2065,0
|
|
20240214,184400,2607574460,2065,2065,2065,2065,0
|
|
20240214,184300,2607574460,2065,2065,2065,2065,0
|
|
20240214,184200,2607574460,2065,2065,2065,2065,0
|
|
20240214,184100,2607574460,2065,2065,2065,2065,0
|
|
20240214,184000,2607574460,2065,2065,2065,2065,0
|
|
20240214,183900,2607574460,2065,2065,2065,2065,0
|
|
20240214,183800,2607574460,2065,2065,2065,2065,0
|
|
20240214,183700,2607574460,2065,2065,2065,2065,0
|
|
20240214,183600,2607574460,2065,2065,2065,2065,0
|
|
20240214,183500,2607574460,2065,2065,2065,2065,0
|
|
20240214,183400,2607574460,2065,2065,2065,2065,0
|
|
20240214,183300,2607574460,2065,2065,2065,2065,0
|
|
20240214,183200,2607574460,2065,2065,2065,2065,0
|
|
20240214,183100,2607574460,2065,2065,2065,2065,0
|
|
20240214,183000,2607574460,2065,2065,2065,2065,0
|
|
20240214,182900,2607574460,2065,2065,2065,2065,0
|
|
20240214,182800,2607574460,2065,2065,2065,2065,0
|
|
20240214,182700,2607574460,2065,2065,2065,2065,0
|
|
20240214,182600,2607574460,2065,2065,2065,2065,27396
|
|
20240214,182500,2607574460,2065,2065,2065,2065,0
|
|
20240214,182400,2607574460,2065,2065,2065,2065,0
|
|
20240214,182300,2607574460,2065,2065,2065,2065,0
|
|
20240214,182200,2607574460,2065,2065,2065,2065,0
|
|
20240214,182100,2607574460,2065,2065,2065,2065,0
|
|
20240214,182000,2607574460,2065,2065,2065,2065,0
|
|
20240214,181900,2607574460,2065,2065,2065,2065,0
|
|
20240214,181800,2607574460,2065,2065,2065,2065,0
|
|
20240214,181700,2607574460,2065,2065,2065,2065,0
|
|
20240214,181600,2607574460,2065,2065,2065,2065,0
|
|
20240214,181500,2607574460,2065,2065,2065,2065,0
|
|
20240214,181400,2607574460,2065,2065,2065,2065,0
|
|
20240214,181300,2607574460,2065,2065,2065,2065,0
|
|
20240214,181200,2607574460,2065,2065,2065,2065,0
|
|
20240214,181100,2607574460,2065,2065,2065,2065,0
|
|
20240214,181000,2607574460,2065,2065,2065,2065,0
|
|
20240214,180900,2607574460,2065,2065,2065,2065,0
|
|
20240214,180800,2607574460,2065,2065,2065,2065,0
|
|
20240214,180700,2607574460,2065,2065,2065,2065,0
|
|
20240214,180600,2607574460,2065,2065,2065,2065,0
|
|
20240214,180500,2607574460,2065,2065,2065,2065,0
|
|
20240214,180400,2607574460,2065,2065,2065,2065,0
|
|
20240214,180300,2607574460,2065,2065,2065,2065,0
|
|
20240214,180200,2607574460,2065,2065,2065,2065,0
|
|
20240214,180100,2607574460,2065,2065,2065,2065,0
|
|
20240214,180000,2607574460,2065,2065,2065,2065,0
|
|
20240214,175900,2607574460,2065,2065,2065,2065,0
|
|
20240214,175800,2607574460,2065,2065,2065,2065,0
|
|
20240214,175700,2607574460,2065,2065,2065,2065,0
|
|
20240214,175600,2607574460,2065,2065,2065,2065,27396
|
|
20240214,175500,2607574460,2065,2065,2065,2065,0
|
|
20240214,175400,2607574460,2065,2065,2065,2065,0
|
|
20240214,175300,2607574460,2065,2065,2065,2065,0
|
|
20240214,175200,2607574460,2065,2065,2065,2065,0
|
|
20240214,175100,2607574460,2065,2065,2065,2065,0
|
|
20240214,175000,2607574460,2065,2065,2065,2065,0
|
|
20240214,174900,2607574460,2065,2065,2065,2065,0
|
|
20240214,174800,2607574460,2065,2065,2065,2065,0
|
|
20240214,174700,2607574460,2065,2065,2065,2065,0
|
|
20240214,174600,2607574460,2065,2065,2065,2065,0
|
|
20240214,174500,2607574460,2065,2065,2065,2065,0
|
|
20240214,174400,2607574460,2065,2065,2065,2065,0
|
|
20240214,174300,2607574460,2065,2065,2065,2065,0
|
|
20240214,174200,2607574460,2065,2065,2065,2065,0
|
|
20240214,174100,2607574460,2065,2065,2065,2065,0
|
|
20240214,174000,2607574460,2065,2065,2065,2065,0
|
|
20240214,173900,2607574460,2065,2065,2065,2065,0
|
|
20240214,173800,2607574460,2065,2065,2065,2065,0
|
|
20240214,173700,2607574460,2065,2065,2065,2065,0
|
|
20240214,173600,2607574460,2065,2065,2065,2065,0
|
|
20240214,173500,2607574460,2065,2065,2065,2065,0
|
|
20240214,173400,2607574460,2065,2065,2065,2065,0
|
|
20240214,173300,2607574460,2065,2065,2065,2065,0
|
|
20240214,173200,2607574460,2065,2065,2065,2065,0
|
|
20240214,173100,2607574460,2065,2065,2065,2065,0
|
|
20240214,173000,2607574460,2065,2065,2065,2065,0
|
|
20240214,172900,2607574460,2065,2065,2065,2065,0
|
|
20240214,172800,2607574460,2065,2065,2065,2065,0
|
|
20240214,172700,2607574460,2065,2065,2065,2065,0
|
|
20240214,172600,2607574460,2065,2065,2065,2065,27396
|
|
20240214,172500,2607574460,2065,2065,2065,2065,0
|
|
20240214,172400,2607574460,2065,2065,2065,2065,0
|
|
20240214,172300,2607574460,2065,2065,2065,2065,0
|
|
20240214,172200,2607574460,2065,2065,2065,2065,0
|
|
20240214,172100,2607574460,2065,2065,2065,2065,0
|
|
20240214,172000,2607574460,2065,2065,2065,2065,0
|
|
20240214,171900,2607574460,2065,2065,2065,2065,0
|
|
20240214,171800,2607574460,2065,2065,2065,2065,0
|
|
20240214,171700,2607574460,2065,2065,2065,2065,0
|
|
20240214,171600,2607574460,2065,2065,2065,2065,0
|
|
20240214,171500,2607574460,2065,2065,2065,2065,0
|
|
20240214,171400,2607574460,2065,2065,2065,2065,0
|
|
20240214,171300,2607574460,2065,2065,2065,2065,0
|
|
20240214,171200,2607574460,2065,2065,2065,2065,0
|
|
20240214,171100,2607574460,2065,2065,2065,2065,0
|
|
20240214,171000,2607574460,2065,2065,2065,2065,0
|
|
20240214,170900,2607574460,2065,2065,2065,2065,0
|
|
20240214,170800,2607574460,2065,2065,2065,2065,0
|
|
20240214,170700,2607574460,2065,2065,2065,2065,0
|
|
20240214,170600,2607574460,2065,2065,2065,2065,0
|
|
20240214,170500,2607574460,2065,2065,2065,2065,0
|
|
20240214,170400,2607574460,2065,2065,2065,2065,0
|
|
20240214,170300,2607574460,2065,2065,2065,2065,0
|
|
20240214,170200,2607574460,2065,2065,2065,2065,0
|
|
20240214,170100,2607574460,2065,2065,2065,2065,0
|
|
20240214,170000,2607574460,2065,2065,2065,2065,0
|
|
20240214,165900,2607574460,2065,2065,2065,2065,0
|
|
20240214,165800,2607574460,2065,2065,2065,2065,0
|
|
20240214,165700,2607574460,2065,2065,2065,2065,0
|
|
20240214,165600,2607574460,2065,2065,2065,2065,27396
|
|
20240214,165500,2607574460,2065,2065,2065,2065,0
|
|
20240214,165400,2607574460,2065,2065,2065,2065,0
|
|
20240214,165300,2607574460,2065,2065,2065,2065,0
|
|
20240214,165200,2607574460,2065,2065,2065,2065,0
|
|
20240214,165100,2607574460,2065,2065,2065,2065,0
|
|
20240214,165000,2607574460,2065,2065,2065,2065,0
|
|
20240214,164900,2607574460,2065,2065,2065,2065,0
|
|
20240214,164800,2607574460,2065,2065,2065,2065,0
|
|
20240214,164700,2607574460,2065,2065,2065,2065,0
|
|
20240214,164600,2607574460,2065,2065,2065,2065,0
|
|
20240214,164500,2607574460,2065,2065,2065,2065,0
|
|
20240214,164400,2607574460,2065,2065,2065,2065,0
|
|
20240214,164300,2607574460,2065,2065,2065,2065,0
|
|
20240214,164200,2607574460,2065,2065,2065,2065,0
|
|
20240214,164100,2607574460,2065,2065,2065,2065,0
|
|
20240214,164000,2607574460,2065,2065,2065,2065,0
|
|
20240214,163900,2607574460,2065,2065,2065,2065,0
|
|
20240214,163800,2607574460,2065,2065,2065,2065,0
|
|
20240214,163700,2607574460,2065,2065,2065,2065,0
|
|
20240214,163600,2607574460,2065,2065,2065,2065,0
|
|
20240214,163500,2607574460,2065,2065,2065,2065,0
|
|
20240214,163400,2607574460,2065,2065,2065,2065,0
|
|
20240214,163300,2607574460,2065,2065,2065,2065,0
|
|
20240214,163200,2607574460,2065,2065,2065,2065,0
|
|
20240214,163100,2607574460,2065,2065,2065,2065,0
|
|
20240214,163000,2607574460,2065,2065,2065,2065,0
|
|
20240214,162900,2607574460,2065,2065,2065,2065,0
|
|
20240214,162800,2607574460,2065,2065,2065,2065,0
|
|
20240214,162700,2607574460,2065,2065,2065,2065,0
|
|
20240214,162600,2607574460,2065,2065,2065,2065,27396
|
|
20240214,162500,2607574460,2065,2065,2065,2065,0
|
|
20240214,162400,2607574460,2065,2065,2065,2065,0
|
|
20240214,162300,2607574460,2065,2065,2065,2065,0
|
|
20240214,162200,2607574460,2065,2065,2065,2065,0
|
|
20240214,162100,2607574460,2065,2065,2065,2065,0
|
|
20240214,162000,2607574460,2065,2065,2065,2065,0
|
|
20240214,161900,2607574460,2065,2065,2065,2065,0
|
|
20240214,161800,2607574460,2065,2065,2065,2065,0
|
|
20240214,161700,2607574460,2065,2065,2065,2065,0
|
|
20240214,161600,2607574460,2065,2065,2065,2065,0
|
|
20240214,161500,2607574460,2065,2065,2065,2065,0
|
|
20240214,161400,2607574460,2065,2065,2065,2065,0
|
|
20240214,161300,2607574460,2065,2065,2065,2065,0
|
|
20240214,161200,2607574460,2065,2065,2065,2065,0
|
|
20240214,161100,2607574460,2065,2065,2065,2065,0
|
|
20240214,161000,2607574460,2065,2065,2065,2065,0
|
|
20240214,160900,2607574460,2065,2065,2065,2065,0
|
|
20240214,160800,2607574460,2065,2065,2065,2065,0
|
|
20240214,160700,2607574460,2065,2065,2065,2065,0
|
|
20240214,160600,2607574460,2065,2065,2065,2065,0
|
|
20240214,160500,2607574460,2065,2065,2065,2065,0
|
|
20240214,160400,2607574460,2065,2065,2065,2065,0
|
|
20240214,160300,2607574460,2065,2065,2065,2065,0
|
|
20240214,160200,2607574460,2065,2065,2065,2065,0
|
|
20240214,160100,2607574460,2065,2065,2065,2065,0
|
|
20240214,160000,2607574460,2065,2065,2065,2065,0
|
|
20240214,155900,2607574460,2065,2065,2065,2065,0
|
|
20240214,155800,2607574460,2065,2065,2065,2065,0
|
|
20240214,155700,2607574460,2065,2065,2065,2065,0
|
|
20240214,155600,2607574460,2065,2065,2065,2065,27396
|
|
20240214,155500,2607574460,2065,2065,2065,2065,0
|
|
20240214,155400,2607574460,2065,2065,2065,2065,0
|
|
20240214,155300,2607574460,2065,2065,2065,2065,0
|
|
20240214,155200,2607574460,2065,2065,2065,2065,0
|
|
20240214,155100,2607574460,2065,2065,2065,2065,0
|
|
20240214,155000,2607574460,2065,2065,2065,2065,0
|
|
20240214,154900,2607574460,2065,2065,2065,2065,0
|
|
20240214,154800,2607574460,2065,2065,2065,2065,0
|
|
20240214,154700,2607574460,2065,2065,2065,2065,0
|
|
20240214,154600,2607574460,2065,2065,2065,2065,0
|
|
20240214,154500,2607574460,2065,2065,2065,2065,0
|
|
20240214,154400,2607574460,2065,2065,2065,2065,0
|
|
20240214,154300,2607574460,2065,2065,2065,2065,0
|
|
20240214,154200,2607574460,2065,2065,2065,2065,0
|
|
20240214,154100,2607574460,2065,2065,2065,2065,0
|
|
20240214,154000,2607574460,2065,2065,2065,2065,0
|
|
20240214,153900,2607574460,2065,2065,2065,2065,0
|
|
20240214,153800,2607574460,2065,2065,2065,2065,0
|
|
20240214,153700,2607574460,2065,2065,2065,2065,0
|
|
20240214,153600,2607574460,2065,2065,2065,2065,0
|
|
20240214,153500,2607574460,2065,2065,2065,2065,0
|
|
20240214,153400,2607574460,2065,2065,2065,2065,0
|
|
20240214,153300,2607574460,2065,2065,2065,2065,0
|
|
20240214,153200,2607574460,2065,2065,2065,2065,0
|
|
20240214,153100,2607574460,2065,2065,2065,2065,0
|
|
20240214,153000,2607574460,2065,2065,2065,2065,27396
|
|
20240214,152900,2551001720,2070,2070,2070,2070,0
|
|
20240214,152800,2551001720,2070,2070,2070,2070,0
|
|
20240214,152700,2551001720,2070,2070,2070,2070,0
|
|
20240214,152600,2551001720,2070,2070,2070,2070,0
|
|
20240214,152500,2551001720,2070,2070,2070,2070,0
|
|
20240214,152400,2551001720,2070,2070,2070,2070,0
|
|
20240214,152300,2551001720,2070,2070,2070,2070,0
|
|
20240214,152200,2551001720,2070,2070,2070,2070,0
|
|
20240214,152100,2551001720,2070,2070,2070,2070,0
|
|
20240214,152000,2551001720,2070,2070,2070,2070,0
|
|
20240214,151900,2551001720,2070,2070,2070,2065,1693
|
|
20240214,151800,2547501990,2065,2065,2070,2065,5633
|
|
20240214,151700,2535857010,2065,2065,2070,2065,11437
|
|
20240214,151600,2512227425,2065,2070,2070,2065,1360
|
|
20240214,151500,2509418200,2070,2070,2070,2065,3115
|
|
20240214,151400,2502977075,2070,2070,2070,2065,1036
|
|
20240214,151300,2500836395,2065,2065,2065,2065,2747
|
|
20240214,151200,2495163840,2065,2065,2070,2065,801
|
|
20240214,151100,2493509545,2065,2070,2070,2065,1824
|
|
20240214,151000,2489736615,2065,2070,2070,2065,2776
|
|
20240214,150900,2483997315,2070,2065,2070,2065,2115
|
|
20240214,150800,2479619395,2070,2065,2070,2065,352
|
|
20240214,150700,2478892025,2065,2065,2065,2065,500
|
|
20240214,150600,2477859525,2065,2070,2070,2065,877
|
|
20240214,150500,2476048250,2070,2065,2070,2065,2244
|
|
20240214,150400,2471413880,2065,2065,2065,2065,9523
|
|
20240214,150300,2451748885,2065,2065,2070,2065,840
|
|
20240214,150200,2450014230,2065,2065,2070,2065,3881
|
|
20240214,150100,2441998415,2070,2065,2070,2065,6474
|
|
20240214,150000,2428629105,2065,2065,2065,2065,98
|
|
20240214,145900,2428426735,2065,2065,2070,2065,952
|
|
20240214,145800,2426459050,2065,2070,2070,2065,1293
|
|
20240214,145700,2423786535,2070,2070,2070,2065,3388
|
|
20240214,145600,2416774125,2070,2060,2075,2060,55967
|
|
20240214,145500,2300910945,2060,2060,2065,2060,5156
|
|
20240214,145400,2290265420,2060,2060,2060,2060,110
|
|
20240214,145300,2290038820,2060,2060,2060,2060,311
|
|
20240214,145200,2289398160,2065,2065,2065,2055,4371
|
|
20240214,145100,2280401955,2060,2060,2060,2060,3758
|
|
20240214,145000,2272660475,2065,2060,2065,2060,3044
|
|
20240214,144900,2266375545,2065,2060,2065,2060,3909
|
|
20240214,144800,2258322840,2060,2065,2065,2060,1092
|
|
20240214,144700,2256068345,2065,2065,2065,2065,1036
|
|
20240214,144600,2253929005,2065,2065,2065,2060,1457
|
|
20240214,144500,2250921800,2065,2060,2065,2060,3646
|
|
20240214,144400,2243393145,2065,2060,2065,2060,366
|
|
20240214,144300,2242639175,2060,2060,2060,2060,907
|
|
20240214,144200,2240770755,2060,2060,2060,2060,265
|
|
20240214,144100,2240224855,2060,2065,2065,2060,126
|
|
20240214,144000,2239965255,2065,2060,2065,2060,242
|
|
20240214,143900,2239465830,2060,2065,2065,2060,116
|
|
20240214,143800,2239226820,2065,2060,2065,2060,1550
|
|
20240214,143700,2236033570,2060,2065,2065,2060,2267
|
|
20240214,143600,2231362255,2065,2060,2065,2060,5629
|
|
20240214,143500,2219741215,2060,2060,2065,2060,3970
|
|
20240214,143400,2211562915,2060,2060,2065,2060,614
|
|
20240214,143300,2210298070,2060,2065,2065,2055,4404
|
|
20240214,143200,2201204645,2065,2060,2065,2055,2802
|
|
20240214,143100,2195424960,2060,2060,2060,2060,20477
|
|
20240214,143000,2153242340,2065,2065,2065,2065,0
|
|
20240214,142900,2153242340,2065,2065,2065,2060,2563
|
|
20240214,142800,2147953745,2065,2065,2070,2065,1143
|
|
20240214,142700,2145593330,2065,2065,2065,2065,6558
|
|
20240214,142600,2132051060,2060,2060,2065,2060,652
|
|
20240214,142500,2130705440,2065,2065,2065,2065,1069
|
|
20240214,142400,2128497955,2065,2065,2070,2065,5430
|
|
20240214,142300,2117283420,2070,2065,2070,2065,529
|
|
20240214,142200,2116188795,2065,2070,2075,2065,6581
|
|
20240214,142100,2102573815,2070,2070,2070,2070,6811
|
|
20240214,142000,2088475045,2070,2065,2070,2065,509
|
|
20240214,141900,2087423540,2070,2060,2075,2060,69577
|
|
20240214,141800,1943503010,2060,2065,2065,2060,3121
|
|
20240214,141700,1937073700,2065,2065,2065,2065,1010
|
|
20240214,141600,1934988050,2065,2065,2065,2065,2928
|
|
20240214,141500,1928941730,2065,2065,2065,2065,1168
|
|
20240214,141400,1926529810,2065,2065,2065,2060,11168
|
|
20240214,141300,1903477870,2065,2070,2070,2065,19962
|
|
20240214,141200,1862237975,2065,2070,2070,2065,491
|
|
20240214,141100,1861223210,2065,2065,2075,2065,19954
|
|
20240214,141000,1819917500,2070,2065,2070,2065,17389
|
|
20240214,140900,1784006725,2065,2060,2065,2060,525
|
|
20240214,140800,1782922675,2065,2065,2065,2060,3827
|
|
20240214,140700,1775019990,2060,2060,2065,2060,6974
|
|
20240214,140600,1760629280,2060,2065,2065,2060,366
|
|
20240214,140500,1759873505,2060,2065,2065,2060,874
|
|
20240214,140400,1758072965,2065,2060,2065,2060,3199
|
|
20240214,140300,1751467035,2065,2060,2065,2060,4728
|
|
20240214,140200,1741726355,2060,2060,2065,2060,2396
|
|
20240214,140100,1736782120,2060,2065,2065,2060,170
|
|
20240214,140000,1736431565,2065,2065,2065,2060,133
|
|
20240214,135900,1736157245,2060,2060,2060,2060,3843
|
|
20240214,135800,1728240665,2060,2060,2060,2060,1753
|
|
20240214,135700,1724629485,2060,2060,2065,2060,2022
|
|
20240214,135600,1720464130,2065,2065,2065,2060,1473
|
|
20240214,135500,1717424540,2065,2065,2065,2060,186
|
|
20240214,135400,1717041365,2065,2060,2065,2060,1164
|
|
20240214,135300,1714642740,2065,2060,2065,2060,40197
|
|
20240214,135200,1631830780,2055,2055,2055,2055,80
|
|
20240214,135100,1631666380,2055,2055,2055,2055,3314
|
|
20240214,135000,1624856110,2055,2055,2055,2055,1622
|
|
20240214,134900,1621522900,2060,2060,2060,2060,2
|
|
20240214,134800,1621518780,2060,2060,2060,2055,320
|
|
20240214,134700,1620859730,2055,2055,2055,2055,466
|
|
20240214,134600,1619902100,2055,2055,2055,2055,1000
|
|
20240214,134500,1617847100,2055,2055,2055,2055,185
|
|
20240214,134400,1617466925,2060,2055,2060,2055,162
|
|
20240214,134300,1617133955,2060,2055,2060,2055,7710
|
|
20240214,134200,1601286605,2055,2055,2055,2055,252
|
|
20240214,134100,1600768745,2055,2055,2055,2055,1358
|
|
20240214,134000,1597978055,2055,2055,2055,2055,4771
|
|
20240214,133900,1588173650,2055,2055,2055,2055,330
|
|
20240214,133800,1587495500,2055,2055,2055,2055,5052
|
|
20240214,133700,1577113640,2055,2060,2060,2055,253
|
|
20240214,133600,1576592475,2060,2055,2060,2055,282
|
|
20240214,133500,1576012960,2055,2055,2060,2055,112
|
|
20240214,133400,1575782560,2060,2060,2060,2060,314
|
|
20240214,133300,1575135720,2060,2060,2060,2060,2
|
|
20240214,133200,1575131600,2060,2060,2060,2055,109
|
|
20240214,133100,1574907435,2060,2055,2060,2055,4453
|
|
20240214,133000,1565753860,2055,2055,2055,2055,1791
|
|
20240214,132900,1562073355,2060,2055,2060,2055,1256
|
|
20240214,132800,1559491520,2055,2060,2060,2055,1384
|
|
20240214,132700,1556647220,2055,2055,2055,2055,206
|
|
20240214,132600,1556223890,2055,2055,2060,2055,8502
|
|
20240214,132500,1538750990,2055,2060,2060,2055,1620
|
|
20240214,132400,1535414290,2055,2055,2055,2055,5025
|
|
20240214,132300,1525087915,2055,2060,2060,2055,3105
|
|
20240214,132200,1518699615,2060,2060,2060,2060,101
|
|
20240214,132100,1518491555,2060,2055,2060,2055,1633
|
|
20240214,132000,1515127580,2060,2055,2060,2055,183
|
|
20240214,131900,1514750605,2055,2060,2060,2055,1026
|
|
20240214,131800,1512637795,2060,2060,2060,2060,1609
|
|
20240214,131700,1509323255,2060,2055,2060,2055,713
|
|
20240214,131600,1507857140,2055,2060,2060,2055,406
|
|
20240214,131500,1507022785,2060,2060,2060,2060,374
|
|
20240214,131400,1506252345,2060,2060,2060,2055,393
|
|
20240214,131300,1505442770,2060,2055,2060,2055,970
|
|
20240214,131200,1503449150,2060,2055,2060,2055,1626
|
|
20240214,131100,1500107690,2060,2060,2060,2050,622
|
|
20240214,131000,1498828500,2060,2055,2060,2055,13747
|
|
20240214,130900,1470514680,2060,2055,2060,2055,2272
|
|
20240214,130800,1465845715,2055,2055,2055,2055,1209
|
|
20240214,130700,1463361220,2055,2055,2055,2050,12609
|
|
20240214,130600,1437449730,2050,2055,2060,2050,4171
|
|
20240214,130500,1428861925,2055,2055,2055,2055,999
|
|
20240214,130400,1426808980,2055,2055,2060,2050,50366
|
|
20240214,130300,1323175090,2050,2050,2055,2050,1051
|
|
20240214,130200,1321019200,2055,2055,2055,2055,2
|
|
20240214,130100,1321015090,2050,2050,2050,2050,1190
|
|
20240214,130000,1318575590,2050,2050,2050,2050,1100
|
|
20240214,125900,1316320590,2050,2050,2050,2050,100
|
|
20240214,125800,1316115590,2055,2055,2055,2055,0
|
|
20240214,125700,1316115590,2055,2055,2055,2050,19
|
|
20240214,125600,1316076570,2055,2055,2055,2050,366
|
|
20240214,125500,1315326190,2055,2055,2055,2055,905
|
|
20240214,125400,1313466415,2055,2055,2055,2055,1590
|
|
20240214,125300,1310198965,2055,2050,2055,2050,1407
|
|
20240214,125200,1307313180,2050,2055,2055,2050,13159
|
|
20240214,125100,1280312890,2050,2055,2055,2050,4227
|
|
20240214,125000,1271643260,2055,2055,2055,2055,6
|
|
20240214,124900,1271630930,2055,2050,2055,2050,5673
|
|
20240214,124800,1260001060,2050,2055,2055,2050,1002
|
|
20240214,124700,1257941955,2050,2045,2050,2045,9441
|
|
20240214,124600,1238587930,2045,2045,2045,2045,52
|
|
20240214,124500,1238481590,2050,2050,2050,2050,880
|
|
20240214,124400,1236677590,2050,2050,2050,2050,2152
|
|
20240214,124300,1232265990,2045,2045,2045,2045,61
|
|
20240214,124200,1232141245,2045,2045,2050,2045,901
|
|
20240214,124100,1230298695,2050,2050,2050,2050,74
|
|
20240214,124000,1230146995,2045,2045,2045,2045,634
|
|
20240214,123900,1228850465,2050,2050,2050,2045,985
|
|
20240214,123800,1226835290,2050,2050,2050,2045,256
|
|
20240214,123700,1226310510,2050,2045,2050,2045,470
|
|
20240214,123600,1225349355,2045,2050,2050,2045,584
|
|
20240214,123500,1224152160,2050,2050,2050,2045,2361
|
|
20240214,123400,1219315610,2050,2050,2050,2050,2257
|
|
20240214,123300,1214688760,2050,2050,2050,2050,10
|
|
20240214,123200,1214668260,2050,2050,2050,2050,105
|
|
20240214,123100,1214453010,2050,2050,2050,2050,2849
|
|
20240214,123000,1208612560,2045,2050,2050,2045,1441
|
|
20240214,122900,1205665710,2050,2050,2050,2050,1004
|
|
20240214,122800,1203607510,2050,2050,2050,2050,172
|
|
20240214,122700,1203254910,2050,2050,2050,2050,107
|
|
20240214,122600,1203035560,2050,2050,2050,2050,593
|
|
20240214,122500,1201819910,2050,2050,2055,2050,279
|
|
20240214,122400,1201247925,2050,2050,2050,2050,1013
|
|
20240214,122300,1199171275,2050,2045,2050,2045,7106
|
|
20240214,122200,1184608975,2050,2050,2050,2050,641
|
|
20240214,122100,1183294925,2050,2050,2050,2050,305
|
|
20240214,122000,1182669675,2050,2050,2050,2045,906
|
|
20240214,121900,1180813705,2050,2050,2050,2045,2192
|
|
20240214,121800,1176320110,2050,2050,2050,2050,500
|
|
20240214,121700,1175295110,2050,2050,2050,2050,10
|
|
20240214,121600,1175274610,2050,2050,2050,2045,748
|
|
20240214,121500,1173741295,2050,2050,2050,2045,1556
|
|
20240214,121400,1170553995,2050,2050,2050,2050,3627
|
|
20240214,121300,1163118645,2050,2050,2055,2050,2899
|
|
20240214,121200,1157175685,2055,2045,2055,2045,11698
|
|
20240214,121100,1133197275,2045,2045,2050,2045,1692
|
|
20240214,121000,1129737130,2045,2050,2050,2045,21
|
|
20240214,120900,1129694085,2050,2050,2050,2050,0
|
|
20240214,120800,1129694085,2050,2050,2050,2050,31
|
|
20240214,120700,1129630535,2050,2050,2050,2050,116
|
|
20240214,120600,1129392735,2055,2050,2055,2045,4556
|
|
20240214,120500,1120060855,2050,2045,2050,2045,7600
|
|
20240214,120400,1104493855,2045,2050,2050,2045,625
|
|
20240214,120300,1103213130,2050,2050,2050,2050,765
|
|
20240214,120200,1101644880,2045,2045,2045,2040,2069
|
|
20240214,120100,1097413780,2045,2045,2050,2040,3218
|
|
20240214,120000,1090833040,2045,2040,2045,2040,277
|
|
20240214,115900,1090267795,2045,2045,2045,2045,302
|
|
20240214,115800,1089650205,2045,2045,2045,2040,235
|
|
20240214,115700,1089169755,2045,2045,2045,2040,3523
|
|
20240214,115600,1081967340,2045,2045,2045,2045,996
|
|
20240214,115500,1079930520,2045,2040,2045,2040,6005
|
|
20240214,115400,1067650320,2045,2045,2045,2040,2385
|
|
20240214,115300,1062773025,2045,2045,2045,2040,1197
|
|
20240214,115200,1060326585,2040,2040,2045,2040,45
|
|
20240214,115100,1060234635,2040,2040,2045,2040,1210
|
|
20240214,115000,1057762735,2040,2040,2040,2040,5686
|
|
20240214,114900,1046163295,2040,2045,2045,2040,1883
|
|
20240214,114800,1042321900,2045,2045,2045,2040,2770
|
|
20240214,114700,1036670875,2040,2040,2040,2040,1412
|
|
20240214,114600,1033790395,2045,2045,2045,2045,93
|
|
20240214,114500,1033600210,2040,2040,2040,2040,503
|
|
20240214,114400,1032574090,2045,2045,2045,2040,12
|
|
20240214,114300,1032549600,2040,2045,2045,2040,623
|
|
20240214,114200,1031276180,2045,2045,2045,2045,527
|
|
20240214,114100,1030198465,2040,2040,2045,2040,757
|
|
20240214,114000,1028654180,2045,2045,2045,2045,2359
|
|
20240214,113900,1023830025,2045,2045,2045,2045,3
|
|
20240214,113800,1023823890,2040,2045,2045,2040,368
|
|
20240214,113700,1023071505,2040,2045,2045,2040,1011
|
|
20240214,113600,1021004215,2040,2045,2045,2040,182
|
|
20240214,113500,1020632680,2045,2045,2045,2045,50
|
|
20240214,113400,1020530430,2045,2055,2055,2045,9378
|
|
20240214,113300,1001351005,2055,2050,2055,2045,4993
|
|
20240214,113200,991136985,2050,2050,2050,2050,3373
|
|
20240214,113100,984222335,2050,2045,2050,2045,5288
|
|
20240214,113000,973383375,2045,2045,2045,2045,22
|
|
20240214,112900,973338385,2045,2050,2050,2045,1103
|
|
20240214,112800,971077250,2045,2050,2050,2045,513
|
|
20240214,112700,970025630,2050,2045,2050,2045,3576
|
|
20240214,112600,962695005,2045,2050,2050,2045,998
|
|
20240214,112500,960649115,2050,2050,2050,2050,13274
|
|
20240214,112400,933437415,2050,2050,2050,2045,4154
|
|
20240214,112300,924921765,2050,2045,2050,2045,2570
|
|
20240214,112200,919655765,2050,2050,2055,2045,3169
|
|
20240214,112100,913150490,2050,2045,2050,2045,30228
|
|
20240214,112000,851183955,2050,2045,2050,2045,3000
|
|
20240214,111900,845037690,2045,2045,2045,2045,0
|
|
20240214,111800,845037690,2045,2045,2045,2045,0
|
|
20240214,111700,845037690,2045,2040,2045,2040,1170
|
|
20240214,111600,842645855,2040,2045,2045,2040,4013
|
|
20240214,111500,834439285,2040,2045,2045,2040,484
|
|
20240214,111400,833449605,2045,2045,2045,2045,5
|
|
20240214,111300,833439380,2045,2045,2045,2045,453
|
|
20240214,111200,832512995,2040,2045,2045,2040,3
|
|
20240214,111100,832506870,2045,2045,2045,2045,0
|
|
20240214,111000,832506870,2045,2045,2045,2040,2560
|
|
20240214,110900,827273675,2045,2045,2045,2040,155
|
|
20240214,110800,826956795,2045,2045,2050,2045,6214
|
|
20240214,110700,814245485,2045,2050,2050,2045,2732
|
|
20240214,110600,808658025,2050,2045,2050,2045,381
|
|
20240214,110500,807877985,2045,2040,2045,2040,637
|
|
20240214,110400,806575820,2040,2050,2050,2040,389
|
|
20240214,110300,805778400,2045,2040,2045,2040,388
|
|
20240214,110200,804985990,2040,2050,2050,2040,527
|
|
20240214,110100,803908555,2045,2045,2045,2040,7559
|
|
20240214,110000,788450775,2045,2040,2045,2040,8769
|
|
20240214,105900,770557050,2040,2040,2045,2040,3586
|
|
20240214,105800,763229955,2040,2045,2045,2040,431
|
|
20240214,105700,762348700,2040,2040,2045,2040,513
|
|
20240214,105600,761302165,2040,2040,2045,2040,4080
|
|
20240214,105500,752978960,2040,2040,2040,2040,1005
|
|
20240214,105400,750928760,2040,2040,2045,2040,8931
|
|
20240214,105300,732670375,2040,2040,2040,2040,6716
|
|
20240214,105200,718969735,2040,2045,2045,2040,13605
|
|
20240214,105100,691215530,2045,2040,2045,2040,281
|
|
20240214,105000,690642135,2040,2040,2040,2040,1207
|
|
20240214,104900,688179855,2045,2040,2045,2040,504
|
|
20240214,104800,687151685,2045,2040,2045,2040,55
|
|
20240214,104700,687039425,2040,2045,2045,2040,7
|
|
20240214,104600,687025140,2045,2045,2045,2045,733
|
|
20240214,104500,685526155,2045,2045,2045,2045,504
|
|
20240214,104400,684495475,2045,2045,2045,2045,26
|
|
20240214,104300,684442305,2045,2045,2045,2040,888
|
|
20240214,104200,682627765,2045,2045,2045,2040,353
|
|
20240214,104100,681907385,2040,2040,2045,2040,3142
|
|
20240214,104000,675497630,2045,2040,2045,2040,4
|
|
20240214,103900,675489455,2040,2045,2045,2040,105
|
|
20240214,103800,675275005,2040,2040,2040,2040,344
|
|
20240214,103700,674573245,2040,2040,2040,2040,717
|
|
20240214,103600,673110565,2040,2040,2040,2040,236
|
|
20240214,103500,672629125,2040,2045,2045,2040,11185
|
|
20240214,103400,649810635,2040,2045,2045,2040,129
|
|
20240214,103300,649547195,2045,2045,2045,2040,104
|
|
20240214,103200,649334530,2045,2040,2045,2040,1031
|
|
20240214,103100,647226245,2045,2040,2045,2040,265
|
|
20240214,103000,646685635,2040,2040,2045,2040,1202
|
|
20240214,102900,644233545,2045,2045,2045,2045,362
|
|
20240214,102800,643493255,2045,2040,2045,2040,3430
|
|
20240214,102700,636496040,2045,2040,2045,2040,1735
|
|
20240214,102600,632956630,2040,2040,2040,2040,317
|
|
20240214,102500,632309950,2040,2045,2045,2040,110
|
|
20240214,102400,632085050,2045,2045,2045,2045,2557
|
|
20240214,102300,626855985,2045,2045,2045,2040,8419
|
|
20240214,102200,609639515,2045,2045,2045,2045,251
|
|
20240214,102100,609126220,2040,2045,2045,2040,236
|
|
20240214,102000,608643915,2045,2045,2045,2040,2429
|
|
20240214,101900,603684085,2045,2045,2045,2045,1443
|
|
20240214,101800,600733150,2045,2040,2045,2040,645
|
|
20240214,101700,599416825,2045,2040,2045,2040,1729
|
|
20240214,101600,595889655,2040,2040,2040,2040,1158
|
|
20240214,101500,593527335,2040,2040,2040,2040,348
|
|
20240214,101400,592817415,2040,2040,2040,2040,2755
|
|
20240214,101300,587197215,2040,2040,2040,2040,901
|
|
20240214,101200,585359175,2040,2040,2040,2035,1295
|
|
20240214,101100,582719880,2040,2040,2040,2040,1037
|
|
20240214,101000,580604400,2040,2040,2040,2040,4905
|
|
20240214,100900,570598200,2040,2040,2040,2040,5897
|
|
20240214,100800,558568320,2040,2035,2040,2035,340
|
|
20240214,100700,557876325,2040,2040,2040,2030,845
|
|
20240214,100600,556156340,2030,2040,2040,2030,4090
|
|
20240214,100500,547833940,2040,2035,2040,2035,6862
|
|
20240214,100400,533850880,2035,2035,2035,2030,464
|
|
20240214,100300,532908390,2040,2040,2040,2030,970
|
|
20240214,100200,530931290,2040,2035,2040,2030,1955
|
|
20240214,100100,526952875,2035,2035,2035,2030,3269
|
|
20240214,100000,520316470,2035,2035,2035,2030,2284
|
|
20240214,095900,515668630,2035,2040,2040,2035,904
|
|
20240214,095800,513824885,2040,2035,2040,2035,6942
|
|
20240214,095700,499696160,2030,2030,2035,2030,2711
|
|
20240214,095600,494190830,2030,2030,2035,2030,716
|
|
20240214,095500,492736230,2035,2030,2035,2015,14905
|
|
20240214,095400,462639685,2035,2030,2035,2030,2313
|
|
20240214,095300,457943695,2030,2030,2030,2020,4037
|
|
20240214,095200,449751220,2030,2030,2030,2025,942
|
|
20240214,095100,447841095,2030,2030,2030,2025,949
|
|
20240214,095000,445918460,2030,2025,2030,2020,5609
|
|
20240214,094900,434565220,2020,2020,2020,2020,5213
|
|
20240214,094800,424034960,2020,2025,2025,2015,1677
|
|
20240214,094700,420651795,2015,2020,2025,2015,6074
|
|
20240214,094600,408393720,2020,2020,2020,2020,233
|
|
20240214,094500,407923060,2020,2020,2020,2015,1748
|
|
20240214,094400,404393120,2025,2020,2025,2015,13569
|
|
20240214,094300,377017090,2020,2020,2020,2020,1597
|
|
20240214,094200,373791150,2025,2015,2025,2015,3614
|
|
20240214,094100,366508710,2015,2025,2025,2015,7263
|
|
20240214,094000,351836710,2025,2025,2025,2025,1324
|
|
20240214,093900,349155610,2025,2025,2025,2025,1241
|
|
20240214,093800,346642585,2025,2025,2025,2020,7626
|
|
20240214,093700,331202495,2025,2025,2025,2020,1122
|
|
20240214,093600,328931215,2025,2025,2025,2020,567
|
|
20240214,093500,327785655,2025,2015,2025,2015,4350
|
|
20240214,093400,319006095,2020,2020,2020,2020,4541
|
|
20240214,093300,309833275,2025,2020,2025,2020,7213
|
|
20240214,093200,295262665,2020,2025,2025,2020,10018
|
|
20240214,093100,275026015,2025,2025,2025,2020,1086
|
|
20240214,093000,272828770,2025,2025,2025,2020,563
|
|
20240214,092900,271688745,2025,2025,2025,2020,10307
|
|
20240214,092800,250838745,2020,2020,2025,2020,1034
|
|
20240214,092700,248749555,2020,2025,2025,2020,1407
|
|
20240214,092600,245906310,2025,2025,2025,2020,1658
|
|
20240214,092500,242548865,2025,2025,2025,2025,2382
|
|
20240214,092400,237725315,2025,2025,2025,2020,727
|
|
20240214,092300,236256540,2025,2025,2025,2025,144
|
|
20240214,092200,235964940,2030,2030,2030,2025,4406
|
|
20240214,092100,227042285,2030,2025,2030,2025,1189
|
|
20240214,092000,224634415,2025,2025,2025,2020,7813
|
|
20240214,091900,208847875,2025,2025,2030,2020,10125
|
|
20240214,091800,188347930,2030,2030,2035,2025,1470
|
|
20240214,091700,185368105,2030,2030,2030,2025,1590
|
|
20240214,091600,182140890,2030,2030,2040,2030,4629
|
|
20240214,091500,172733690,2030,2030,2040,2025,4920
|
|
20240214,091400,162735060,2030,2030,2035,2030,4063
|
|
20240214,091300,154486610,2025,2025,2030,2025,5858
|
|
20240214,091200,142624150,2025,2025,2030,2025,2373
|
|
20240214,091100,137817555,2020,2025,2025,2020,441
|
|
20240214,091000,136925410,2030,2020,2030,2020,434
|
|
20240214,090900,136045255,2020,2020,2030,2020,3005
|
|
20240214,090800,129970035,2020,2020,2020,2015,8996
|
|
20240214,090700,111798120,2015,2020,2025,2015,4135
|
|
20240214,090600,103447855,2020,2020,2025,2020,1953
|
|
20240214,090500,99500245,2020,2015,2020,2015,2393
|
|
20240214,090400,94671660,2015,2020,2025,2015,3427
|
|
20240214,090300,87755805,2025,2025,2025,2020,3656
|
|
20240214,090200,80365905,2030,2020,2030,2015,3973
|
|
20240214,090100,72333235,2020,2010,2025,2010,7728
|
|
20240214,090000,56769325,2010,2020,2020,2005,28158
|