599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185600,8546440455,2140,2140,2140,2140,129841
|
|
20240215,185500,8546440455,2140,2140,2140,2140,0
|
|
20240215,185400,8546440455,2140,2140,2140,2140,0
|
|
20240215,185300,8546440455,2140,2140,2140,2140,0
|
|
20240215,185200,8546440455,2140,2140,2140,2140,0
|
|
20240215,185100,8546440455,2140,2140,2140,2140,0
|
|
20240215,185000,8546440455,2140,2140,2140,2140,0
|
|
20240215,184900,8546440455,2140,2140,2140,2140,0
|
|
20240215,184800,8546440455,2140,2140,2140,2140,0
|
|
20240215,184700,8546440455,2140,2140,2140,2140,0
|
|
20240215,184600,8546440455,2140,2140,2140,2140,0
|
|
20240215,184500,8546440455,2140,2140,2140,2140,0
|
|
20240215,184400,8546440455,2140,2140,2140,2140,0
|
|
20240215,184300,8546440455,2140,2140,2140,2140,0
|
|
20240215,184200,8546440455,2140,2140,2140,2140,0
|
|
20240215,184100,8546440455,2140,2140,2140,2140,0
|
|
20240215,184000,8546440455,2140,2140,2140,2140,0
|
|
20240215,183900,8546440455,2140,2140,2140,2140,0
|
|
20240215,183800,8546440455,2140,2140,2140,2140,0
|
|
20240215,183700,8546440455,2140,2140,2140,2140,0
|
|
20240215,183600,8546440455,2140,2140,2140,2140,0
|
|
20240215,183500,8546440455,2140,2140,2140,2140,0
|
|
20240215,183400,8546440455,2140,2140,2140,2140,0
|
|
20240215,183300,8546440455,2140,2140,2140,2140,0
|
|
20240215,183200,8546440455,2140,2140,2140,2140,0
|
|
20240215,183100,8546440455,2140,2140,2140,2140,0
|
|
20240215,183000,8546440455,2140,2140,2140,2140,0
|
|
20240215,182900,8546440455,2140,2140,2140,2140,0
|
|
20240215,182800,8546440455,2140,2140,2140,2140,0
|
|
20240215,182700,8546440455,2140,2140,2140,2140,0
|
|
20240215,182600,8546440455,2140,2140,2140,2140,129841
|
|
20240215,182500,8546440455,2140,2140,2140,2140,0
|
|
20240215,182400,8546440455,2140,2140,2140,2140,0
|
|
20240215,182300,8546440455,2140,2140,2140,2140,0
|
|
20240215,182200,8546440455,2140,2140,2140,2140,0
|
|
20240215,182100,8546440455,2140,2140,2140,2140,0
|
|
20240215,182000,8546440455,2140,2140,2140,2140,0
|
|
20240215,181900,8546440455,2140,2140,2140,2140,0
|
|
20240215,181800,8546440455,2140,2140,2140,2140,0
|
|
20240215,181700,8546440455,2140,2140,2140,2140,0
|
|
20240215,181600,8546440455,2140,2140,2140,2140,0
|
|
20240215,181500,8546440455,2140,2140,2140,2140,0
|
|
20240215,181400,8546440455,2140,2140,2140,2140,0
|
|
20240215,181300,8546440455,2140,2140,2140,2140,0
|
|
20240215,181200,8546440455,2140,2140,2140,2140,0
|
|
20240215,181100,8546440455,2140,2140,2140,2140,0
|
|
20240215,181000,8546440455,2140,2140,2140,2140,0
|
|
20240215,180900,8546440455,2140,2140,2140,2140,0
|
|
20240215,180800,8546440455,2140,2140,2140,2140,0
|
|
20240215,180700,8546440455,2140,2140,2140,2140,0
|
|
20240215,180600,8546440455,2140,2140,2140,2140,0
|
|
20240215,180500,8546440455,2140,2140,2140,2140,0
|
|
20240215,180400,8546440455,2140,2140,2140,2140,0
|
|
20240215,180300,8546440455,2140,2140,2140,2140,0
|
|
20240215,180200,8546440455,2140,2140,2140,2140,0
|
|
20240215,180100,8546440455,2140,2140,2140,2140,0
|
|
20240215,180000,8546440455,2140,2140,2140,2140,0
|
|
20240215,175900,8546440455,2140,2140,2140,2140,0
|
|
20240215,175800,8546440455,2140,2140,2140,2140,0
|
|
20240215,175700,8546440455,2140,2140,2140,2140,0
|
|
20240215,175600,8546440455,2140,2140,2140,2140,129841
|
|
20240215,175500,8546440455,2140,2140,2140,2140,0
|
|
20240215,175400,8546440455,2140,2140,2140,2140,0
|
|
20240215,175300,8546440455,2140,2140,2140,2140,0
|
|
20240215,175200,8546440455,2140,2140,2140,2140,0
|
|
20240215,175100,8546440455,2140,2140,2140,2140,0
|
|
20240215,175000,8546440455,2140,2140,2140,2140,0
|
|
20240215,174900,8546440455,2140,2140,2140,2140,0
|
|
20240215,174800,8546440455,2140,2140,2140,2140,0
|
|
20240215,174700,8546440455,2140,2140,2140,2140,0
|
|
20240215,174600,8546440455,2140,2140,2140,2140,0
|
|
20240215,174500,8546440455,2140,2140,2140,2140,0
|
|
20240215,174400,8546440455,2140,2140,2140,2140,0
|
|
20240215,174300,8546440455,2140,2140,2140,2140,0
|
|
20240215,174200,8546440455,2140,2140,2140,2140,0
|
|
20240215,174100,8546440455,2140,2140,2140,2140,0
|
|
20240215,174000,8546440455,2140,2140,2140,2140,0
|
|
20240215,173900,8546440455,2140,2140,2140,2140,0
|
|
20240215,173800,8546440455,2140,2140,2140,2140,0
|
|
20240215,173700,8546440455,2140,2140,2140,2140,0
|
|
20240215,173600,8546440455,2140,2140,2140,2140,0
|
|
20240215,173500,8546440455,2140,2140,2140,2140,0
|
|
20240215,173400,8546440455,2140,2140,2140,2140,0
|
|
20240215,173300,8546440455,2140,2140,2140,2140,0
|
|
20240215,173200,8546440455,2140,2140,2140,2140,0
|
|
20240215,173100,8546440455,2140,2140,2140,2140,0
|
|
20240215,173000,8546440455,2140,2140,2140,2140,0
|
|
20240215,172900,8546440455,2140,2140,2140,2140,0
|
|
20240215,172800,8546440455,2140,2140,2140,2140,0
|
|
20240215,172700,8546440455,2140,2140,2140,2140,0
|
|
20240215,172600,8546440455,2140,2140,2140,2140,129841
|
|
20240215,172500,8546440455,2140,2140,2140,2140,0
|
|
20240215,172400,8546440455,2140,2140,2140,2140,0
|
|
20240215,172300,8546440455,2140,2140,2140,2140,0
|
|
20240215,172200,8546440455,2140,2140,2140,2140,0
|
|
20240215,172100,8546440455,2140,2140,2140,2140,0
|
|
20240215,172000,8546440455,2140,2140,2140,2140,0
|
|
20240215,171900,8546440455,2140,2140,2140,2140,0
|
|
20240215,171800,8546440455,2140,2140,2140,2140,0
|
|
20240215,171700,8546440455,2140,2140,2140,2140,0
|
|
20240215,171600,8546440455,2140,2140,2140,2140,0
|
|
20240215,171500,8546440455,2140,2140,2140,2140,0
|
|
20240215,171400,8546440455,2140,2140,2140,2140,0
|
|
20240215,171300,8546440455,2140,2140,2140,2140,0
|
|
20240215,171200,8546440455,2140,2140,2140,2140,0
|
|
20240215,171100,8546440455,2140,2140,2140,2140,0
|
|
20240215,171000,8546440455,2140,2140,2140,2140,0
|
|
20240215,170900,8546440455,2140,2140,2140,2140,0
|
|
20240215,170800,8546440455,2140,2140,2140,2140,0
|
|
20240215,170700,8546440455,2140,2140,2140,2140,0
|
|
20240215,170600,8546440455,2140,2140,2140,2140,0
|
|
20240215,170500,8546440455,2140,2140,2140,2140,0
|
|
20240215,170400,8546440455,2140,2140,2140,2140,0
|
|
20240215,170300,8546440455,2140,2140,2140,2140,0
|
|
20240215,170200,8546440455,2140,2140,2140,2140,0
|
|
20240215,170100,8546440455,2140,2140,2140,2140,0
|
|
20240215,170000,8546440455,2140,2140,2140,2140,0
|
|
20240215,165900,8546440455,2140,2140,2140,2140,0
|
|
20240215,165800,8546440455,2140,2140,2140,2140,0
|
|
20240215,165700,8546440455,2140,2140,2140,2140,0
|
|
20240215,165600,8546440455,2140,2140,2140,2140,129841
|
|
20240215,165500,8546440455,2140,2140,2140,2140,0
|
|
20240215,165400,8546440455,2140,2140,2140,2140,0
|
|
20240215,165300,8546440455,2140,2140,2140,2140,0
|
|
20240215,165200,8546440455,2140,2140,2140,2140,0
|
|
20240215,165100,8546440455,2140,2140,2140,2140,0
|
|
20240215,165000,8546440455,2140,2140,2140,2140,0
|
|
20240215,164900,8546440455,2140,2140,2140,2140,0
|
|
20240215,164800,8546440455,2140,2140,2140,2140,0
|
|
20240215,164700,8546440455,2140,2140,2140,2140,0
|
|
20240215,164600,8546440455,2140,2140,2140,2140,0
|
|
20240215,164500,8546440455,2140,2140,2140,2140,0
|
|
20240215,164400,8546440455,2140,2140,2140,2140,0
|
|
20240215,164300,8546440455,2140,2140,2140,2140,0
|
|
20240215,164200,8546440455,2140,2140,2140,2140,0
|
|
20240215,164100,8546440455,2140,2140,2140,2140,0
|
|
20240215,164000,8546440455,2140,2140,2140,2140,0
|
|
20240215,163900,8546440455,2140,2140,2140,2140,0
|
|
20240215,163800,8546440455,2140,2140,2140,2140,0
|
|
20240215,163700,8546440455,2140,2140,2140,2140,0
|
|
20240215,163600,8546440455,2140,2140,2140,2140,0
|
|
20240215,163500,8546440455,2140,2140,2140,2140,0
|
|
20240215,163400,8546440455,2140,2140,2140,2140,0
|
|
20240215,163300,8546440455,2140,2140,2140,2140,0
|
|
20240215,163200,8546440455,2140,2140,2140,2140,0
|
|
20240215,163100,8546440455,2140,2140,2140,2140,0
|
|
20240215,163000,8546440455,2140,2140,2140,2140,0
|
|
20240215,162900,8546440455,2140,2140,2140,2140,0
|
|
20240215,162800,8546440455,2140,2140,2140,2140,0
|
|
20240215,162700,8546440455,2140,2140,2140,2140,0
|
|
20240215,162600,8546440455,2140,2140,2140,2140,129841
|
|
20240215,162500,8546440455,2140,2140,2140,2140,0
|
|
20240215,162400,8546440455,2140,2140,2140,2140,0
|
|
20240215,162300,8546440455,2140,2140,2140,2140,0
|
|
20240215,162200,8546440455,2140,2140,2140,2140,0
|
|
20240215,162100,8546440455,2140,2140,2140,2140,0
|
|
20240215,162000,8546440455,2140,2140,2140,2140,0
|
|
20240215,161900,8546440455,2140,2140,2140,2140,0
|
|
20240215,161800,8546440455,2140,2140,2140,2140,0
|
|
20240215,161700,8546440455,2140,2140,2140,2140,0
|
|
20240215,161600,8546440455,2140,2140,2140,2140,0
|
|
20240215,161500,8546440455,2140,2140,2140,2140,0
|
|
20240215,161400,8546440455,2140,2140,2140,2140,0
|
|
20240215,161300,8546440455,2140,2140,2140,2140,0
|
|
20240215,161200,8546440455,2140,2140,2140,2140,0
|
|
20240215,161100,8546440455,2140,2140,2140,2140,0
|
|
20240215,161000,8546440455,2140,2140,2140,2140,0
|
|
20240215,160900,8546440455,2140,2140,2140,2140,0
|
|
20240215,160800,8546440455,2140,2140,2140,2140,0
|
|
20240215,160700,8546440455,2140,2140,2140,2140,0
|
|
20240215,160600,8546440455,2140,2140,2140,2140,0
|
|
20240215,160500,8546440455,2140,2140,2140,2140,0
|
|
20240215,160400,8546440455,2140,2140,2140,2140,0
|
|
20240215,160300,8546440455,2140,2140,2140,2140,0
|
|
20240215,160200,8546440455,2140,2140,2140,2140,0
|
|
20240215,160100,8546440455,2140,2140,2140,2140,0
|
|
20240215,160000,8546440455,2140,2140,2140,2140,0
|
|
20240215,155900,8546440455,2140,2140,2140,2140,0
|
|
20240215,155800,8546440455,2140,2140,2140,2140,0
|
|
20240215,155700,8546440455,2140,2140,2140,2140,0
|
|
20240215,155600,8546440455,2140,2140,2140,2140,129841
|
|
20240215,155500,8546440455,2140,2140,2140,2140,0
|
|
20240215,155400,8546440455,2140,2140,2140,2140,0
|
|
20240215,155300,8546440455,2140,2140,2140,2140,0
|
|
20240215,155200,8546440455,2140,2140,2140,2140,0
|
|
20240215,155100,8546440455,2140,2140,2140,2140,0
|
|
20240215,155000,8546440455,2140,2140,2140,2140,0
|
|
20240215,154900,8546440455,2140,2140,2140,2140,0
|
|
20240215,154800,8546440455,2140,2140,2140,2140,0
|
|
20240215,154700,8546440455,2140,2140,2140,2140,0
|
|
20240215,154600,8546440455,2140,2140,2140,2140,0
|
|
20240215,154500,8546440455,2140,2140,2140,2140,0
|
|
20240215,154400,8546440455,2140,2140,2140,2140,0
|
|
20240215,154300,8546440455,2140,2140,2140,2140,0
|
|
20240215,154200,8546440455,2140,2140,2140,2140,0
|
|
20240215,154100,8546440455,2140,2140,2140,2140,0
|
|
20240215,154000,8546440455,2140,2140,2140,2140,0
|
|
20240215,153900,8546440455,2140,2140,2140,2140,0
|
|
20240215,153800,8546440455,2140,2140,2140,2140,0
|
|
20240215,153700,8546440455,2140,2140,2140,2140,0
|
|
20240215,153600,8546440455,2140,2140,2140,2140,0
|
|
20240215,153500,8546440455,2140,2140,2140,2140,0
|
|
20240215,153400,8546440455,2140,2140,2140,2140,0
|
|
20240215,153300,8546440455,2140,2140,2140,2140,0
|
|
20240215,153200,8546440455,2140,2140,2140,2140,0
|
|
20240215,153100,8546440455,2140,2140,2140,2140,0
|
|
20240215,153000,8546440455,2140,2140,2140,2140,129841
|
|
20240215,152900,8268580715,2135,2135,2135,2135,0
|
|
20240215,152800,8268580715,2135,2135,2135,2135,0
|
|
20240215,152700,8268580715,2135,2135,2135,2135,0
|
|
20240215,152600,8268580715,2135,2135,2135,2135,0
|
|
20240215,152500,8268580715,2135,2135,2135,2135,0
|
|
20240215,152400,8268580715,2135,2135,2135,2135,0
|
|
20240215,152300,8268580715,2135,2135,2135,2135,0
|
|
20240215,152200,8268580715,2135,2135,2135,2135,0
|
|
20240215,152100,8268580715,2135,2135,2135,2135,0
|
|
20240215,152000,8268580715,2135,2135,2135,2135,0
|
|
20240215,151900,8268580715,2135,2130,2135,2130,26319
|
|
20240215,151800,8212465125,2130,2125,2130,2125,12918
|
|
20240215,151700,8185007580,2125,2130,2130,2125,4325
|
|
20240215,151600,8175816045,2125,2130,2130,2125,5213
|
|
20240215,151500,8164738255,2130,2130,2130,2125,714
|
|
20240215,151400,8163217440,2125,2130,2130,2125,2410
|
|
20240215,151300,8158090100,2125,2130,2130,2125,1933
|
|
20240215,151200,8153978345,2130,2130,2130,2125,12292
|
|
20240215,151100,8127797225,2125,2130,2130,2125,5528
|
|
20240215,151000,8116042570,2125,2130,2130,2125,3306
|
|
20240215,150900,8109010400,2125,2125,2130,2125,849
|
|
20240215,150800,8107206270,2120,2125,2125,2120,492
|
|
20240215,150700,8106162150,2125,2125,2125,2120,4236
|
|
20240215,150600,8097161655,2120,2120,2125,2120,2577
|
|
20240215,150500,8091692250,2120,2125,2125,2120,12943
|
|
20240215,150400,8064198720,2120,2120,2120,2120,1229
|
|
20240215,150300,8061593240,2120,2120,2120,2120,1197
|
|
20240215,150200,8059055600,2120,2120,2125,2120,2036
|
|
20240215,150100,8054733300,2125,2120,2125,2120,347
|
|
20240215,150000,8053996435,2120,2120,2125,2115,7408
|
|
20240215,145900,8038306040,2120,2130,2130,2115,15738
|
|
20240215,145800,8004901925,2125,2130,2130,2125,3115
|
|
20240215,145700,7998267375,2130,2130,2130,2125,5326
|
|
20240215,145600,7986933565,2130,2130,2130,2125,8295
|
|
20240215,145500,7969266405,2130,2125,2130,2125,5392
|
|
20240215,145400,7957781960,2125,2125,2125,2125,791
|
|
20240215,145300,7956101085,2125,2125,2125,2120,1571
|
|
20240215,145200,7952762720,2125,2125,2130,2120,10300
|
|
20240215,145100,7930879740,2125,2130,2130,2125,2830
|
|
20240215,145000,7924865285,2125,2125,2130,2125,5685
|
|
20240215,144900,7912784610,2125,2125,2125,2120,4828
|
|
20240215,144800,7902543495,2125,2120,2125,2120,1265
|
|
20240215,144700,7899861595,2120,2115,2120,2115,5112
|
|
20240215,144600,7889025905,2115,2115,2120,2115,1912
|
|
20240215,144500,7884981525,2115,2115,2120,2115,6031
|
|
20240215,144400,7872204160,2120,2120,2120,2120,1547
|
|
20240215,144300,7868924520,2120,2120,2120,2115,3113
|
|
20240215,144200,7862324965,2120,2115,2120,2115,1322
|
|
20240215,144100,7859528030,2115,2115,2120,2115,2414
|
|
20240215,144000,7854415360,2120,2120,2120,2115,959
|
|
20240215,143900,7852384515,2120,2120,2120,2120,618
|
|
20240215,143800,7851074355,2120,2120,2120,2120,3958
|
|
20240215,143700,7842683395,2115,2125,2130,2115,6448
|
|
20240215,143600,7829013100,2120,2125,2130,2120,1946
|
|
20240215,143500,7824877030,2125,2125,2125,2125,1730
|
|
20240215,143400,7821200780,2125,2125,2130,2125,1805
|
|
20240215,143300,7817364865,2130,2130,2130,2125,1357
|
|
20240215,143200,7814475735,2125,2120,2130,2120,10304
|
|
20240215,143100,7792560230,2120,2115,2120,2115,12180
|
|
20240215,143000,7766740130,2115,2115,2120,2115,5589
|
|
20240215,142900,7754917895,2115,2110,2120,2110,1475
|
|
20240215,142800,7751798340,2115,2115,2115,2115,9305
|
|
20240215,142700,7732118265,2115,2115,2115,2115,350
|
|
20240215,142600,7731378015,2115,2115,2115,2115,1157
|
|
20240215,142500,7728930960,2120,2120,2120,2115,633
|
|
20240215,142400,7727592120,2120,2115,2120,2115,589
|
|
20240215,142300,7726346135,2115,2120,2120,2115,1840
|
|
20240215,142200,7722452160,2120,2115,2120,2115,6798
|
|
20240215,142100,7708050845,2115,2115,2120,2115,3651
|
|
20240215,142000,7700326475,2115,2120,2120,2115,1224
|
|
20240215,141900,7697735170,2120,2120,2120,2115,446
|
|
20240215,141800,7696789655,2120,2120,2125,2110,28304
|
|
20240215,141700,7636909620,2125,2120,2125,2120,3086
|
|
20240215,141600,7630364995,2120,2125,2125,2120,3699
|
|
20240215,141500,7622505050,2120,2125,2125,2120,2453
|
|
20240215,141400,7617300215,2125,2120,2125,2120,1900
|
|
20240215,141300,7613270465,2125,2125,2125,2125,150
|
|
20240215,141200,7612951715,2120,2120,2125,2120,2638
|
|
20240215,141100,7607356655,2125,2120,2125,2120,1316
|
|
20240215,141000,7604565710,2120,2120,2120,2120,2
|
|
20240215,140900,7604561470,2120,2125,2125,2120,608
|
|
20240215,140800,7603272505,2120,2120,2120,2120,3541
|
|
20240215,140700,7595765585,2120,2120,2120,2120,121
|
|
20240215,140600,7595509065,2120,2120,2120,2120,8409
|
|
20240215,140500,7577681985,2120,2125,2125,2120,4040
|
|
20240215,140400,7569116950,2120,2120,2120,2120,10027
|
|
20240215,140300,7547859710,2120,2120,2120,2120,12932
|
|
20240215,140200,7520443870,2120,2120,2125,2120,1870
|
|
20240215,140100,7516471720,2125,2125,2125,2120,522
|
|
20240215,140000,7515364230,2120,2120,2125,2120,3146
|
|
20240215,135900,7508685850,2125,2120,2125,2120,10878
|
|
20240215,135800,7485622430,2120,2120,2125,2120,139
|
|
20240215,135700,7485327165,2125,2125,2125,2120,14179
|
|
20240215,135600,7455248795,2125,2120,2125,2120,822
|
|
20240215,135500,7453502900,2120,2125,2125,2120,4836
|
|
20240215,135400,7443241050,2120,2120,2125,2120,2246
|
|
20240215,135300,7438477280,2120,2120,2125,2120,2805
|
|
20240215,135200,7432530630,2120,2125,2125,2120,3179
|
|
20240215,135100,7425783960,2125,2125,2130,2120,5091
|
|
20240215,135000,7414954450,2120,2120,2125,2120,7335
|
|
20240215,134900,7399398435,2120,2120,2125,2120,766
|
|
20240215,134800,7397773465,2120,2120,2120,2120,18488
|
|
20240215,134700,7358578905,2125,2120,2125,2120,4322
|
|
20240215,134600,7349414450,2125,2125,2125,2120,17905
|
|
20240215,134500,7311388225,2125,2130,2130,2125,3321
|
|
20240215,134400,7304327130,2130,2130,2135,2130,11404
|
|
20240215,134300,7280036495,2135,2140,2140,2130,212
|
|
20240215,134200,7279584215,2140,2140,2140,2135,7342
|
|
20240215,134100,7263907190,2140,2140,2140,2135,244
|
|
20240215,134000,7263385960,2140,2135,2140,2135,1475
|
|
20240215,133900,7260232205,2135,2140,2140,2135,1066
|
|
20240215,133800,7257952725,2140,2140,2140,2135,6166
|
|
20240215,133700,7244757985,2135,2140,2140,2135,591
|
|
20240215,133600,7243493265,2135,2135,2140,2135,5603
|
|
20240215,133500,7231513195,2135,2130,2135,2130,19183
|
|
20240215,133400,7190564840,2130,2130,2135,2130,13593
|
|
20240215,133300,7161547875,2135,2130,2135,2130,10703
|
|
20240215,133200,7138709305,2125,2130,2135,2125,2547
|
|
20240215,133100,7133285010,2130,2130,2130,2130,405
|
|
20240215,133000,7132422360,2130,2130,2135,2130,2344
|
|
20240215,132900,7127426830,2130,2130,2135,2130,4920
|
|
20240215,132800,7116946205,2130,2130,2130,2125,4009
|
|
20240215,132700,7108407515,2130,2130,2130,2130,1087
|
|
20240215,132600,7106092205,2125,2130,2130,2125,2381
|
|
20240215,132500,7101020925,2130,2130,2135,2130,2970
|
|
20240215,132400,7094693015,2130,2135,2135,2130,1775
|
|
20240215,132300,7090912195,2130,2130,2135,2130,1871
|
|
20240215,132200,7086925145,2135,2130,2135,2130,3690
|
|
20240215,132100,7079053110,2130,2130,2135,2130,4946
|
|
20240215,132000,7068518125,2135,2130,2135,2130,14658
|
|
20240215,131900,7037294735,2130,2130,2130,2130,658
|
|
20240215,131800,7035893195,2130,2135,2135,2130,870
|
|
20240215,131700,7034037145,2130,2130,2135,2130,590
|
|
20240215,131600,7032779545,2135,2135,2135,2130,2415
|
|
20240215,131500,7027624845,2135,2135,2135,2125,28008
|
|
20240215,131400,6967984075,2135,2135,2135,2130,1323
|
|
20240215,131300,6965165920,2135,2135,2135,2130,5973
|
|
20240215,131200,6952414630,2135,2135,2135,2130,2868
|
|
20240215,131100,6946293080,2135,2135,2135,2130,8965
|
|
20240215,131000,6927195750,2135,2135,2135,2130,4640
|
|
20240215,130900,6917289670,2135,2140,2140,2135,2283
|
|
20240215,130800,6912415450,2140,2135,2140,2135,2295
|
|
20240215,130700,6907512165,2135,2140,2140,2135,4916
|
|
20240215,130600,6897016380,2140,2135,2140,2130,5294
|
|
20240215,130500,6885713940,2135,2135,2135,2130,4934
|
|
20240215,130400,6875185525,2135,2135,2140,2135,6155
|
|
20240215,130300,6862042100,2135,2135,2140,2135,2230
|
|
20240215,130200,6857279175,2135,2135,2140,2135,4453
|
|
20240215,130100,6847759810,2135,2140,2140,2135,3950
|
|
20240215,130000,6839306885,2135,2140,2140,2135,1791
|
|
20240215,125900,6835479130,2135,2135,2140,2135,3468
|
|
20240215,125800,6828074945,2135,2135,2135,2135,15594
|
|
20240215,125700,6794781755,2135,2140,2140,2135,3979
|
|
20240215,125600,6786285685,2135,2140,2140,2135,11484
|
|
20240215,125500,6761717585,2140,2145,2145,2140,9806
|
|
20240215,125400,6740730710,2140,2145,2145,2140,12420
|
|
20240215,125300,6714119660,2140,2145,2145,2140,16226
|
|
20240215,125200,6679320330,2145,2145,2150,2145,66841
|
|
20240215,125100,6535936565,2145,2140,2150,2140,38382
|
|
20240215,125000,6453603185,2140,2145,2150,2140,11947
|
|
20240215,124900,6428000710,2145,2145,2150,2145,32343
|
|
20240215,124800,6358618655,2145,2150,2150,2145,7516
|
|
20240215,124700,6342470845,2150,2145,2150,2145,34993
|
|
20240215,124600,6267237475,2145,2140,2150,2135,71496
|
|
20240215,124500,6114035650,2140,2135,2140,2130,12937
|
|
20240215,124400,6086410390,2140,2130,2140,2130,6112
|
|
20240215,124300,6073361495,2130,2135,2135,2130,4928
|
|
20240215,124200,6062849550,2135,2140,2140,2135,8428
|
|
20240215,124100,6044854680,2135,2140,2140,2135,3969
|
|
20240215,124000,6036374560,2135,2135,2140,2135,20389
|
|
20240215,123900,5992803745,2140,2135,2140,2135,3769
|
|
20240215,123800,5984746685,2135,2140,2140,2135,203
|
|
20240215,123700,5984313175,2135,2140,2140,2135,113
|
|
20240215,123600,5984071855,2145,2140,2145,2135,11315
|
|
20240215,123500,5959851890,2145,2145,2145,2140,1969
|
|
20240215,123400,5955630135,2145,2140,2145,2135,6012
|
|
20240215,123300,5942753060,2145,2145,2145,2135,3109
|
|
20240215,123200,5936099195,2140,2145,2145,2140,636
|
|
20240215,123100,5934735755,2140,2140,2145,2140,5688
|
|
20240215,123000,5922561710,2145,2145,2145,2135,30795
|
|
20240215,122900,5856535465,2145,2140,2145,2140,6395
|
|
20240215,122800,5842828885,2140,2140,2140,2140,3242
|
|
20240215,122700,5835891005,2135,2135,2140,2135,39036
|
|
20240215,122600,5752508015,2130,2130,2135,2130,2450
|
|
20240215,122500,5747288010,2125,2130,2130,2125,7500
|
|
20240215,122400,5731321815,2135,2135,2135,2130,611
|
|
20240215,122300,5730018360,2135,2130,2135,2130,4309
|
|
20240215,122200,5720839690,2130,2130,2135,2130,3392
|
|
20240215,122100,5713609655,2135,2135,2135,2125,1789
|
|
20240215,122000,5709801415,2135,2130,2135,2125,1581
|
|
20240215,121900,5706430515,2135,2130,2135,2125,4509
|
|
20240215,121800,5696829345,2125,2130,2130,2125,16228
|
|
20240215,121700,5662290995,2130,2125,2130,2125,3468
|
|
20240215,121600,5654918355,2125,2130,2130,2125,1242
|
|
20240215,121500,5652275030,2125,2130,2130,2125,1396
|
|
20240215,121400,5649308280,2130,2125,2130,2125,1237
|
|
20240215,121300,5646677825,2130,2125,2130,2125,425
|
|
20240215,121200,5645773220,2130,2130,2130,2125,3021
|
|
20240215,121100,5639338545,2130,2130,2130,2125,1821
|
|
20240215,121000,5635468395,2135,2135,2135,2130,2996
|
|
20240215,120900,5629080420,2130,2130,2135,2130,1415
|
|
20240215,120800,5626066445,2130,2130,2135,2130,3055
|
|
20240215,120700,5619558250,2130,2135,2135,2130,7106
|
|
20240215,120600,5604410625,2135,2130,2135,2130,1157
|
|
20240215,120500,5601941110,2135,2130,2135,2130,2954
|
|
20240215,120400,5595643580,2130,2135,2135,2130,1560
|
|
20240215,120300,5592312990,2140,2135,2140,2130,5229
|
|
20240215,120200,5581146325,2130,2125,2135,2125,6785
|
|
20240215,120100,5566705455,2125,2130,2130,2125,6486
|
|
20240215,120000,5552905900,2130,2130,2130,2125,5575
|
|
20240215,115900,5541052365,2130,2130,2135,2130,5438
|
|
20240215,115800,5529469375,2130,2135,2135,2130,14503
|
|
20240215,115700,5498552065,2135,2135,2140,2130,10961
|
|
20240215,115600,5475153130,2135,2140,2140,2135,3003
|
|
20240215,115500,5468735435,2140,2140,2140,2135,2507
|
|
20240215,115400,5463375240,2140,2140,2140,2135,11969
|
|
20240215,115300,5437766420,2135,2135,2140,2135,4993
|
|
20240215,115200,5427090255,2135,2145,2145,2135,17546
|
|
20240215,115100,5389558790,2140,2150,2150,2140,38410
|
|
20240215,115000,5307203605,2145,2145,2150,2140,36366
|
|
20240215,114900,5229208485,2145,2140,2145,2135,40291
|
|
20240215,114800,5142848215,2145,2135,2145,2130,138391
|
|
20240215,114700,4847116055,2135,2120,2135,2120,233031
|
|
20240215,114600,4351257790,2125,2120,2125,2120,2269
|
|
20240215,114500,4346446720,2125,2120,2125,2120,2852
|
|
20240215,114400,4340392295,2120,2120,2125,2115,4992
|
|
20240215,114300,4329808985,2125,2120,2125,2120,11775
|
|
20240215,114200,4304842870,2120,2120,2120,2115,10085
|
|
20240215,114100,4283462675,2120,2120,2120,2110,8613
|
|
20240215,114000,4265226325,2120,2115,2120,2115,2334
|
|
20240215,113900,4260286045,2120,2115,2120,2115,2384
|
|
20240215,113800,4255240215,2115,2115,2120,2110,18918
|
|
20240215,113700,4215221530,2115,2115,2115,2110,9078
|
|
20240215,113600,4196021610,2110,2110,2120,2110,5331
|
|
20240215,113500,4184729520,2115,2110,2115,2110,18734
|
|
20240215,113400,4145118020,2110,2105,2110,2100,5876
|
|
20240215,113300,4132727125,2100,2100,2105,2100,1477
|
|
20240215,113200,4129623615,2100,2100,2100,2100,2041
|
|
20240215,113100,4125337515,2105,2105,2110,2105,98
|
|
20240215,113000,4125131220,2105,2105,2105,2100,1587
|
|
20240215,112900,4121792545,2110,2095,2110,2095,13493
|
|
20240215,112800,4093387565,2100,2095,2100,2090,4363
|
|
20240215,112700,4084242800,2095,2100,2100,2095,6360
|
|
20240215,112600,4070916100,2095,2100,2100,2095,2112
|
|
20240215,112500,4066481900,2100,2100,2100,2095,635
|
|
20240215,112400,4065148900,2100,2105,2105,2095,14232
|
|
20240215,112300,4035262160,2105,2105,2105,2100,1889
|
|
20240215,112200,4031286345,2105,2105,2105,2105,1828
|
|
20240215,112100,4027438405,2105,2110,2110,2105,7791
|
|
20240215,112000,4011028140,2110,2110,2110,2105,10087
|
|
20240215,111900,3989746205,2110,2110,2110,2110,1190
|
|
20240215,111800,3987235305,2110,2115,2115,2110,1147
|
|
20240215,111700,3984813300,2115,2110,2120,2110,2800
|
|
20240215,111600,3978896660,2120,2110,2120,2110,1789
|
|
20240215,111500,3975111205,2115,2115,2120,2110,1081
|
|
20240215,111400,3972827705,2115,2120,2120,2115,19975
|
|
20240215,111300,3930492575,2120,2120,2120,2110,4874
|
|
20240215,111200,3920183700,2115,2115,2115,2115,7970
|
|
20240215,111100,3903327150,2115,2110,2115,2110,1447
|
|
20240215,111000,3900271900,2110,2115,2115,2110,3132
|
|
20240215,110900,3893663125,2115,2110,2115,2105,6065
|
|
20240215,110800,3880861980,2115,2110,2115,2105,8666
|
|
20240215,110700,3862587330,2110,2110,2110,2105,16707
|
|
20240215,110600,3827356675,2105,2110,2115,2105,3683
|
|
20240215,110500,3819589925,2110,2110,2110,2105,3166
|
|
20240215,110400,3812918230,2105,2105,2115,2105,1485
|
|
20240215,110300,3809789530,2110,2110,2115,2110,1981
|
|
20240215,110200,3805609440,2110,2110,2110,2105,5892
|
|
20240215,110100,3793178385,2105,2100,2105,2100,8461
|
|
20240215,110000,3775393625,2095,2110,2110,2095,53946
|
|
20240215,105900,3662247165,2110,2105,2110,2105,7498
|
|
20240215,105800,3646459990,2105,2120,2120,2105,7026
|
|
20240215,105700,3631637625,2115,2115,2120,2115,19500
|
|
20240215,105600,3590394585,2115,2115,2125,2115,13415
|
|
20240215,105500,3561957480,2115,2120,2120,2115,5880
|
|
20240215,105400,3549508680,2120,2120,2125,2115,19132
|
|
20240215,105300,3508971310,2115,2120,2125,2115,3897
|
|
20240215,105200,3500713830,2120,2120,2120,2115,11890
|
|
20240215,105100,3475542165,2120,2120,2120,2115,18137
|
|
20240215,105000,3437134565,2120,2130,2130,2120,73107
|
|
20240215,104900,3281959345,2125,2125,2130,2120,25255
|
|
20240215,104800,3228281980,2125,2125,2125,2120,27256
|
|
20240215,104700,3170378225,2125,2120,2125,2120,21584
|
|
20240215,104600,3124566460,2125,2125,2125,2120,46202
|
|
20240215,104500,3026587125,2125,2115,2125,2110,60366
|
|
20240215,104400,2898611030,2110,2115,2120,2110,16047
|
|
20240215,104300,2864674480,2115,2105,2115,2105,67094
|
|
20240215,104200,2723076560,2110,2110,2110,2105,9027
|
|
20240215,104100,2704044735,2105,2110,2110,2105,11166
|
|
20240215,104000,2680498095,2110,2115,2115,2105,7017
|
|
20240215,103900,2665688890,2115,2110,2115,2105,9407
|
|
20240215,103800,2645837095,2110,2110,2115,2105,29989
|
|
20240215,103700,2582557000,2110,2110,2110,2105,37359
|
|
20240215,103600,2503732840,2105,2095,2105,2090,135115
|
|
20240215,103500,2219831570,2095,2095,2100,2095,4886
|
|
20240215,103400,2209594970,2100,2095,2100,2090,43321
|
|
20240215,103300,2118839820,2090,2095,2095,2090,9567
|
|
20240215,103200,2098814260,2090,2090,2095,2090,2069
|
|
20240215,103100,2094488180,2095,2090,2095,2090,10364
|
|
20240215,103000,2072819680,2090,2090,2090,2090,475
|
|
20240215,102900,2071826930,2095,2090,2095,2090,1080
|
|
20240215,102800,2069567915,2090,2095,2095,2090,3850
|
|
20240215,102700,2061518955,2090,2090,2095,2090,3353
|
|
20240215,102600,2054509355,2090,2090,2095,2085,1168
|
|
20240215,102500,2052069620,2095,2090,2095,2090,15516
|
|
20240215,102400,2019641165,2090,2085,2090,2085,316
|
|
20240215,102300,2018980775,2085,2090,2090,2085,6251
|
|
20240215,102200,2005935915,2090,2085,2090,2085,814
|
|
20240215,102100,2004236155,2085,2085,2085,2085,539
|
|
20240215,102000,2003112340,2085,2085,2090,2080,2595
|
|
20240215,101900,1997705730,2085,2085,2085,2085,511
|
|
20240215,101800,1996640295,2080,2085,2090,2080,2093
|
|
20240215,101700,1992285440,2090,2085,2090,2085,6228
|
|
20240215,101600,1979296050,2085,2085,2090,2080,1494
|
|
20240215,101500,1976176795,2085,2085,2090,2080,7581
|
|
20240215,101400,1960363785,2085,2080,2090,2080,1343
|
|
20240215,101300,1957565820,2080,2085,2090,2080,403
|
|
20240215,101200,1956726625,2085,2085,2090,2080,10392
|
|
20240215,101100,1935107345,2085,2085,2085,2085,1083
|
|
20240215,101000,1932849290,2090,2085,2095,2085,12306
|
|
20240215,100900,1907159790,2085,2085,2085,2085,2364
|
|
20240215,100800,1902230850,2085,2085,2090,2085,7772
|
|
20240215,100700,1886021710,2085,2090,2090,2085,21232
|
|
20240215,100600,1841646960,2090,2095,2095,2090,5059
|
|
20240215,100500,1831055490,2095,2095,2095,2090,7317
|
|
20240215,100400,1815729015,2090,2095,2095,2090,8750
|
|
20240215,100300,1797430195,2090,2095,2095,2090,5279
|
|
20240215,100200,1786391540,2095,2095,2095,2095,1102
|
|
20240215,100100,1784082850,2090,2090,2095,2090,2893
|
|
20240215,100000,1778032865,2095,2095,2095,2090,4791
|
|
20240215,095900,1768007265,2095,2090,2095,2090,7287
|
|
20240215,095800,1752747380,2095,2095,2095,2090,7007
|
|
20240215,095700,1738082565,2095,2095,2100,2095,7853
|
|
20240215,095600,1721630480,2095,2095,2100,2095,6664
|
|
20240215,095500,1707662720,2100,2100,2100,2095,6967
|
|
20240215,095400,1693065080,2095,2090,2100,2090,2172
|
|
20240215,095300,1688511115,2095,2100,2100,2090,1734
|
|
20240215,095200,1684878835,2090,2095,2100,2090,9771
|
|
20240215,095100,1664406540,2095,2095,2100,2095,15932
|
|
20240215,095000,1631028895,2100,2100,2100,2095,5261
|
|
20240215,094900,1620004475,2100,2095,2100,2090,77078
|
|
20240215,094800,1458364460,2090,2090,2095,2085,33073
|
|
20240215,094700,1389235640,2090,2080,2090,2080,70389
|
|
20240215,094600,1242359940,2085,2075,2085,2075,36162
|
|
20240215,094500,1167074330,2075,2080,2080,2075,13003
|
|
20240215,094400,1140028620,2080,2080,2080,2070,2437
|
|
20240215,094300,1134982235,2080,2075,2080,2070,2142
|
|
20240215,094200,1130540775,2070,2075,2075,2070,8792
|
|
20240215,094100,1112299680,2075,2075,2080,2075,1222
|
|
20240215,094000,1109764025,2075,2075,2080,2075,4028
|
|
20240215,093900,1101405460,2075,2075,2080,2075,4392
|
|
20240215,093800,1092284745,2075,2075,2080,2070,3933
|
|
20240215,093700,1084123785,2075,2075,2080,2070,2887
|
|
20240215,093600,1078132300,2070,2075,2075,2065,42947
|
|
20240215,093500,989373380,2080,2080,2080,2075,3339
|
|
20240215,093400,982443330,2080,2075,2080,2070,15371
|
|
20240215,093300,950557345,2070,2075,2075,2070,2255
|
|
20240215,093200,945884760,2075,2080,2080,2070,8694
|
|
20240215,093100,927849615,2080,2070,2080,2070,9714
|
|
20240215,093000,907711535,2070,2070,2075,2070,4819
|
|
20240215,092900,897733455,2070,2070,2075,2070,7525
|
|
20240215,092800,882155945,2070,2075,2075,2070,919
|
|
20240215,092700,880250020,2070,2070,2070,2065,5880
|
|
20240215,092600,868099195,2065,2075,2075,2065,16856
|
|
20240215,092500,833235780,2075,2065,2075,2065,10294
|
|
20240215,092400,811927445,2065,2070,2070,2065,6371
|
|
20240215,092300,798769835,2070,2065,2070,2065,7643
|
|
20240215,092200,782983600,2065,2070,2070,2060,2950
|
|
20240215,092100,776887865,2070,2065,2070,2065,6599
|
|
20240215,092000,763234320,2065,2065,2070,2065,4882
|
|
20240215,091900,753148795,2065,2070,2075,2065,5085
|
|
20240215,091800,742628290,2060,2070,2070,2060,14166
|
|
20240215,091700,713351275,2065,2070,2070,2065,32540
|
|
20240215,091600,646146120,2065,2070,2075,2065,7825
|
|
20240215,091500,629948050,2070,2075,2075,2070,5015
|
|
20240215,091400,619543800,2075,2075,2080,2065,44643
|
|
20240215,091300,527048295,2075,2085,2085,2075,5309
|
|
20240215,091200,516024840,2085,2080,2085,2075,10833
|
|
20240215,091100,493529470,2080,2075,2085,2075,17775
|
|
20240215,091000,456523125,2075,2085,2085,2075,24164
|
|
20240215,090900,406300100,2085,2085,2090,2085,10784
|
|
20240215,090800,383815455,2085,2085,2090,2085,7627
|
|
20240215,090700,367913060,2085,2085,2085,2080,21706
|
|
20240215,090600,322703025,2085,2080,2085,2080,5976
|
|
20240215,090500,310271135,2080,2080,2080,2080,20993
|
|
20240215,090400,266605695,2080,2090,2090,2080,18116
|
|
20240215,090300,228848325,2090,2085,2090,2085,18322
|
|
20240215,090200,190622555,2085,2080,2085,2080,10894
|
|
20240215,090100,167912895,2085,2085,2090,2080,36744
|
|
20240215,090000,91288725,2085,2095,2095,2085,42747
|