599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185600,3679289380,2090,2090,2090,2090,45056
|
|
20240216,185500,3679289380,2090,2090,2090,2090,0
|
|
20240216,185400,3679289380,2090,2090,2090,2090,0
|
|
20240216,185300,3679289380,2090,2090,2090,2090,0
|
|
20240216,185200,3679289380,2090,2090,2090,2090,0
|
|
20240216,185100,3679289380,2090,2090,2090,2090,0
|
|
20240216,185000,3679289380,2090,2090,2090,2090,0
|
|
20240216,184900,3679289380,2090,2090,2090,2090,0
|
|
20240216,184800,3679289380,2090,2090,2090,2090,0
|
|
20240216,184700,3679289380,2090,2090,2090,2090,0
|
|
20240216,184600,3679289380,2090,2090,2090,2090,0
|
|
20240216,184500,3679289380,2090,2090,2090,2090,0
|
|
20240216,184400,3679289380,2090,2090,2090,2090,0
|
|
20240216,184300,3679289380,2090,2090,2090,2090,0
|
|
20240216,184200,3679289380,2090,2090,2090,2090,0
|
|
20240216,184100,3679289380,2090,2090,2090,2090,0
|
|
20240216,184000,3679289380,2090,2090,2090,2090,0
|
|
20240216,183900,3679289380,2090,2090,2090,2090,0
|
|
20240216,183800,3679289380,2090,2090,2090,2090,0
|
|
20240216,183700,3679289380,2090,2090,2090,2090,0
|
|
20240216,183600,3679289380,2090,2090,2090,2090,0
|
|
20240216,183500,3679289380,2090,2090,2090,2090,0
|
|
20240216,183400,3679289380,2090,2090,2090,2090,0
|
|
20240216,183300,3679289380,2090,2090,2090,2090,0
|
|
20240216,183200,3679289380,2090,2090,2090,2090,0
|
|
20240216,183100,3679289380,2090,2090,2090,2090,0
|
|
20240216,183000,3679289380,2090,2090,2090,2090,0
|
|
20240216,182900,3679289380,2090,2090,2090,2090,0
|
|
20240216,182800,3679289380,2090,2090,2090,2090,0
|
|
20240216,182700,3679289380,2090,2090,2090,2090,0
|
|
20240216,182600,3679289380,2090,2090,2090,2090,45056
|
|
20240216,182500,3679289380,2090,2090,2090,2090,0
|
|
20240216,182400,3679289380,2090,2090,2090,2090,0
|
|
20240216,182300,3679289380,2090,2090,2090,2090,0
|
|
20240216,182200,3679289380,2090,2090,2090,2090,0
|
|
20240216,182100,3679289380,2090,2090,2090,2090,0
|
|
20240216,182000,3679289380,2090,2090,2090,2090,0
|
|
20240216,181900,3679289380,2090,2090,2090,2090,0
|
|
20240216,181800,3679289380,2090,2090,2090,2090,0
|
|
20240216,181700,3679289380,2090,2090,2090,2090,0
|
|
20240216,181600,3679289380,2090,2090,2090,2090,0
|
|
20240216,181500,3679289380,2090,2090,2090,2090,0
|
|
20240216,181400,3679289380,2090,2090,2090,2090,0
|
|
20240216,181300,3679289380,2090,2090,2090,2090,0
|
|
20240216,181200,3679289380,2090,2090,2090,2090,0
|
|
20240216,181100,3679289380,2090,2090,2090,2090,0
|
|
20240216,181000,3679289380,2090,2090,2090,2090,0
|
|
20240216,180900,3679289380,2090,2090,2090,2090,0
|
|
20240216,180800,3679289380,2090,2090,2090,2090,0
|
|
20240216,180700,3679289380,2090,2090,2090,2090,0
|
|
20240216,180600,3679289380,2090,2090,2090,2090,0
|
|
20240216,180500,3679289380,2090,2090,2090,2090,0
|
|
20240216,180400,3679289380,2090,2090,2090,2090,0
|
|
20240216,180300,3679289380,2090,2090,2090,2090,0
|
|
20240216,180200,3679289380,2090,2090,2090,2090,0
|
|
20240216,180100,3679289380,2090,2090,2090,2090,0
|
|
20240216,180000,3679289380,2090,2090,2090,2090,0
|
|
20240216,175900,3679289380,2090,2090,2090,2090,0
|
|
20240216,175800,3679289380,2090,2090,2090,2090,0
|
|
20240216,175700,3679289380,2090,2090,2090,2090,0
|
|
20240216,175600,3679289380,2090,2090,2090,2090,45056
|
|
20240216,175500,3679289380,2090,2090,2090,2090,0
|
|
20240216,175400,3679289380,2090,2090,2090,2090,0
|
|
20240216,175300,3679289380,2090,2090,2090,2090,0
|
|
20240216,175200,3679289380,2090,2090,2090,2090,0
|
|
20240216,175100,3679289380,2090,2090,2090,2090,0
|
|
20240216,175000,3679289380,2090,2090,2090,2090,0
|
|
20240216,174900,3679289380,2090,2090,2090,2090,0
|
|
20240216,174800,3679289380,2090,2090,2090,2090,0
|
|
20240216,174700,3679289380,2090,2090,2090,2090,0
|
|
20240216,174600,3679289380,2090,2090,2090,2090,0
|
|
20240216,174500,3679289380,2090,2090,2090,2090,0
|
|
20240216,174400,3679289380,2090,2090,2090,2090,0
|
|
20240216,174300,3679289380,2090,2090,2090,2090,0
|
|
20240216,174200,3679289380,2090,2090,2090,2090,0
|
|
20240216,174100,3679289380,2090,2090,2090,2090,0
|
|
20240216,174000,3679289380,2090,2090,2090,2090,0
|
|
20240216,173900,3679289380,2090,2090,2090,2090,0
|
|
20240216,173800,3679289380,2090,2090,2090,2090,0
|
|
20240216,173700,3679289380,2090,2090,2090,2090,0
|
|
20240216,173600,3679289380,2090,2090,2090,2090,0
|
|
20240216,173500,3679289380,2090,2090,2090,2090,0
|
|
20240216,173400,3679289380,2090,2090,2090,2090,0
|
|
20240216,173300,3679289380,2090,2090,2090,2090,0
|
|
20240216,173200,3679289380,2090,2090,2090,2090,0
|
|
20240216,173100,3679289380,2090,2090,2090,2090,0
|
|
20240216,173000,3679289380,2090,2090,2090,2090,0
|
|
20240216,172900,3679289380,2090,2090,2090,2090,0
|
|
20240216,172800,3679289380,2090,2090,2090,2090,0
|
|
20240216,172700,3679289380,2090,2090,2090,2090,0
|
|
20240216,172600,3679289380,2090,2090,2090,2090,45056
|
|
20240216,172500,3679289380,2090,2090,2090,2090,0
|
|
20240216,172400,3679289380,2090,2090,2090,2090,0
|
|
20240216,172300,3679289380,2090,2090,2090,2090,0
|
|
20240216,172200,3679289380,2090,2090,2090,2090,0
|
|
20240216,172100,3679289380,2090,2090,2090,2090,0
|
|
20240216,172000,3679289380,2090,2090,2090,2090,0
|
|
20240216,171900,3679289380,2090,2090,2090,2090,0
|
|
20240216,171800,3679289380,2090,2090,2090,2090,0
|
|
20240216,171700,3679289380,2090,2090,2090,2090,0
|
|
20240216,171600,3679289380,2090,2090,2090,2090,0
|
|
20240216,171500,3679289380,2090,2090,2090,2090,0
|
|
20240216,171400,3679289380,2090,2090,2090,2090,0
|
|
20240216,171300,3679289380,2090,2090,2090,2090,0
|
|
20240216,171200,3679289380,2090,2090,2090,2090,0
|
|
20240216,171100,3679289380,2090,2090,2090,2090,0
|
|
20240216,171000,3679289380,2090,2090,2090,2090,0
|
|
20240216,170900,3679289380,2090,2090,2090,2090,0
|
|
20240216,170800,3679289380,2090,2090,2090,2090,0
|
|
20240216,170700,3679289380,2090,2090,2090,2090,0
|
|
20240216,170600,3679289380,2090,2090,2090,2090,0
|
|
20240216,170500,3679289380,2090,2090,2090,2090,0
|
|
20240216,170400,3679289380,2090,2090,2090,2090,0
|
|
20240216,170300,3679289380,2090,2090,2090,2090,0
|
|
20240216,170200,3679289380,2090,2090,2090,2090,0
|
|
20240216,170100,3679289380,2090,2090,2090,2090,0
|
|
20240216,170000,3679289380,2090,2090,2090,2090,0
|
|
20240216,165900,3679289380,2090,2090,2090,2090,0
|
|
20240216,165800,3679289380,2090,2090,2090,2090,0
|
|
20240216,165700,3679289380,2090,2090,2090,2090,0
|
|
20240216,165600,3679289380,2090,2090,2090,2090,45056
|
|
20240216,165500,3679289380,2090,2090,2090,2090,0
|
|
20240216,165400,3679289380,2090,2090,2090,2090,0
|
|
20240216,165300,3679289380,2090,2090,2090,2090,0
|
|
20240216,165200,3679289380,2090,2090,2090,2090,0
|
|
20240216,165100,3679289380,2090,2090,2090,2090,0
|
|
20240216,165000,3679289380,2090,2090,2090,2090,0
|
|
20240216,164900,3679289380,2090,2090,2090,2090,0
|
|
20240216,164800,3679289380,2090,2090,2090,2090,0
|
|
20240216,164700,3679289380,2090,2090,2090,2090,0
|
|
20240216,164600,3679289380,2090,2090,2090,2090,0
|
|
20240216,164500,3679289380,2090,2090,2090,2090,0
|
|
20240216,164400,3679289380,2090,2090,2090,2090,0
|
|
20240216,164300,3679289380,2090,2090,2090,2090,0
|
|
20240216,164200,3679289380,2090,2090,2090,2090,0
|
|
20240216,164100,3679289380,2090,2090,2090,2090,0
|
|
20240216,164000,3679289380,2090,2090,2090,2090,0
|
|
20240216,163900,3679289380,2090,2090,2090,2090,0
|
|
20240216,163800,3679289380,2090,2090,2090,2090,0
|
|
20240216,163700,3679289380,2090,2090,2090,2090,0
|
|
20240216,163600,3679289380,2090,2090,2090,2090,0
|
|
20240216,163500,3679289380,2090,2090,2090,2090,0
|
|
20240216,163400,3679289380,2090,2090,2090,2090,0
|
|
20240216,163300,3679289380,2090,2090,2090,2090,0
|
|
20240216,163200,3679289380,2090,2090,2090,2090,0
|
|
20240216,163100,3679289380,2090,2090,2090,2090,0
|
|
20240216,163000,3679289380,2090,2090,2090,2090,0
|
|
20240216,162900,3679289380,2090,2090,2090,2090,0
|
|
20240216,162800,3679289380,2090,2090,2090,2090,0
|
|
20240216,162700,3679289380,2090,2090,2090,2090,0
|
|
20240216,162600,3679289380,2090,2090,2090,2090,45056
|
|
20240216,162500,3679289380,2090,2090,2090,2090,0
|
|
20240216,162400,3679289380,2090,2090,2090,2090,0
|
|
20240216,162300,3679289380,2090,2090,2090,2090,0
|
|
20240216,162200,3679289380,2090,2090,2090,2090,0
|
|
20240216,162100,3679289380,2090,2090,2090,2090,0
|
|
20240216,162000,3679289380,2090,2090,2090,2090,0
|
|
20240216,161900,3679289380,2090,2090,2090,2090,0
|
|
20240216,161800,3679289380,2090,2090,2090,2090,0
|
|
20240216,161700,3679289380,2090,2090,2090,2090,0
|
|
20240216,161600,3679289380,2090,2090,2090,2090,0
|
|
20240216,161500,3679289380,2090,2090,2090,2090,0
|
|
20240216,161400,3679289380,2090,2090,2090,2090,0
|
|
20240216,161300,3679289380,2090,2090,2090,2090,0
|
|
20240216,161200,3679289380,2090,2090,2090,2090,0
|
|
20240216,161100,3679289380,2090,2090,2090,2090,0
|
|
20240216,161000,3679289380,2090,2090,2090,2090,0
|
|
20240216,160900,3679289380,2090,2090,2090,2090,0
|
|
20240216,160800,3679289380,2090,2090,2090,2090,0
|
|
20240216,160700,3679289380,2090,2090,2090,2090,0
|
|
20240216,160600,3679289380,2090,2090,2090,2090,0
|
|
20240216,160500,3679289380,2090,2090,2090,2090,0
|
|
20240216,160400,3679289380,2090,2090,2090,2090,0
|
|
20240216,160300,3679289380,2090,2090,2090,2090,0
|
|
20240216,160200,3679289380,2090,2090,2090,2090,0
|
|
20240216,160100,3679289380,2090,2090,2090,2090,0
|
|
20240216,160000,3679289380,2090,2090,2090,2090,0
|
|
20240216,155900,3679289380,2090,2090,2090,2090,0
|
|
20240216,155800,3679289380,2090,2090,2090,2090,0
|
|
20240216,155700,3679289380,2090,2090,2090,2090,0
|
|
20240216,155600,3679289380,2090,2090,2090,2090,45056
|
|
20240216,155500,3679289380,2090,2090,2090,2090,0
|
|
20240216,155400,3679289380,2090,2090,2090,2090,0
|
|
20240216,155300,3679289380,2090,2090,2090,2090,0
|
|
20240216,155200,3679289380,2090,2090,2090,2090,0
|
|
20240216,155100,3679289380,2090,2090,2090,2090,0
|
|
20240216,155000,3679289380,2090,2090,2090,2090,0
|
|
20240216,154900,3679289380,2090,2090,2090,2090,0
|
|
20240216,154800,3679289380,2090,2090,2090,2090,0
|
|
20240216,154700,3679289380,2090,2090,2090,2090,0
|
|
20240216,154600,3679289380,2090,2090,2090,2090,0
|
|
20240216,154500,3679289380,2090,2090,2090,2090,0
|
|
20240216,154400,3679289380,2090,2090,2090,2090,0
|
|
20240216,154300,3679289380,2090,2090,2090,2090,0
|
|
20240216,154200,3679289380,2090,2090,2090,2090,0
|
|
20240216,154100,3679289380,2090,2090,2090,2090,0
|
|
20240216,154000,3679289380,2090,2090,2090,2090,0
|
|
20240216,153900,3679289380,2090,2090,2090,2090,0
|
|
20240216,153800,3679289380,2090,2090,2090,2090,0
|
|
20240216,153700,3679289380,2090,2090,2090,2090,0
|
|
20240216,153600,3679289380,2090,2090,2090,2090,0
|
|
20240216,153500,3679289380,2090,2090,2090,2090,0
|
|
20240216,153400,3679289380,2090,2090,2090,2090,0
|
|
20240216,153300,3679289380,2090,2090,2090,2090,0
|
|
20240216,153200,3679289380,2090,2090,2090,2090,0
|
|
20240216,153100,3679289380,2090,2090,2090,2090,0
|
|
20240216,153000,3679289380,2090,2090,2090,2090,45056
|
|
20240216,152900,3585122340,2085,2085,2085,2085,0
|
|
20240216,152800,3585122340,2085,2085,2085,2085,0
|
|
20240216,152700,3585122340,2085,2085,2085,2085,0
|
|
20240216,152600,3585122340,2085,2085,2085,2085,0
|
|
20240216,152500,3585122340,2085,2085,2085,2085,0
|
|
20240216,152400,3585122340,2085,2085,2085,2085,0
|
|
20240216,152300,3585122340,2085,2085,2085,2085,0
|
|
20240216,152200,3585122340,2085,2085,2085,2085,0
|
|
20240216,152100,3585122340,2085,2085,2085,2085,0
|
|
20240216,152000,3585122340,2085,2085,2085,2085,0
|
|
20240216,151900,3585122340,2085,2090,2090,2085,463
|
|
20240216,151800,3584156025,2090,2090,2090,2085,6161
|
|
20240216,151700,3571281725,2090,2095,2095,2090,3024
|
|
20240216,151600,3564961270,2090,2090,2095,2090,3114
|
|
20240216,151500,3558451610,2090,2085,2090,2085,5728
|
|
20240216,151400,3546505020,2090,2090,2090,2085,1956
|
|
20240216,151300,3542421335,2090,2095,2095,2085,11322
|
|
20240216,151200,3518812905,2085,2095,2095,2085,801
|
|
20240216,151100,3517139635,2090,2095,2095,2090,3117
|
|
20240216,151000,3510622055,2095,2095,2095,2090,1123
|
|
20240216,150900,3508274370,2095,2095,2095,2090,4857
|
|
20240216,150800,3498121610,2095,2095,2095,2090,6252
|
|
20240216,150700,3485054490,2090,2090,2095,2090,442
|
|
20240216,150600,3484130410,2095,2090,2095,2090,673
|
|
20240216,150500,3482722160,2095,2090,2095,2090,1870
|
|
20240216,150400,3478812795,2090,2090,2090,2085,67527
|
|
20240216,150300,3337683085,2095,2095,2095,2090,10812
|
|
20240216,150200,3315083260,2095,2095,2095,2090,209
|
|
20240216,150100,3314645995,2095,2095,2095,2090,5633
|
|
20240216,150000,3302844925,2095,2095,2095,2095,746
|
|
20240216,145900,3301282055,2095,2095,2095,2090,3913
|
|
20240216,145800,3293098195,2095,2095,2095,2090,2228
|
|
20240216,145700,3288431190,2095,2095,2095,2090,520
|
|
20240216,145600,3287342650,2090,2095,2095,2090,348
|
|
20240216,145500,3286613935,2095,2095,2095,2095,377
|
|
20240216,145400,3285824120,2095,2095,2095,2090,5286
|
|
20240216,145300,3274755045,2090,2095,2095,2090,349
|
|
20240216,145200,3274025395,2095,2095,2095,2090,2180
|
|
20240216,145100,3269459960,2100,2100,2100,2090,5312
|
|
20240216,145000,3258356760,2100,2095,2100,2090,2340
|
|
20240216,144900,3253452950,2100,2095,2100,2090,4138
|
|
20240216,144800,3244783855,2095,2095,2095,2095,3636
|
|
20240216,144700,3237166435,2095,2095,2095,2095,5549
|
|
20240216,144600,3225541280,2100,2100,2100,2095,1234
|
|
20240216,144500,3222955285,2095,2100,2100,2095,7785
|
|
20240216,144400,3206645425,2100,2100,2100,2100,881
|
|
20240216,144300,3204795325,2100,2100,2100,2095,322
|
|
20240216,144200,3204120720,2095,2100,2100,2095,501
|
|
20240216,144100,3203071120,2095,2095,2100,2095,2227
|
|
20240216,144000,3198404790,2100,2095,2100,2095,1754
|
|
20240216,143900,3194729865,2100,2100,2100,2095,309
|
|
20240216,143800,3194080995,2100,2095,2100,2095,102
|
|
20240216,143700,3193867295,2095,2095,2100,2095,144
|
|
20240216,143600,3193565580,2100,2095,2100,2095,154
|
|
20240216,143500,3193242845,2100,2090,2100,2090,2722
|
|
20240216,143400,3187541515,2090,2095,2100,2090,1607
|
|
20240216,143300,3184177350,2095,2095,2100,2095,2116
|
|
20240216,143200,3179744300,2095,2095,2095,2090,1683
|
|
20240216,143100,3176218665,2095,2095,2095,2090,5500
|
|
20240216,143000,3164722725,2095,2095,2100,2090,1532
|
|
20240216,142900,3161513415,2095,2095,2100,2095,1728
|
|
20240216,142800,3157893005,2095,2095,2095,2095,161
|
|
20240216,142700,3157555710,2095,2095,2095,2095,505
|
|
20240216,142600,3156497735,2100,2100,2100,2100,0
|
|
20240216,142500,3156497735,2100,2100,2100,2100,500
|
|
20240216,142400,3155447735,2100,2100,2100,2100,0
|
|
20240216,142300,3155447735,2100,2100,2100,2100,2
|
|
20240216,142200,3155443535,2095,2100,2100,2095,4109
|
|
20240216,142100,3146822670,2095,2100,2100,2095,460
|
|
20240216,142000,3145858420,2100,2100,2100,2100,0
|
|
20240216,141900,3145858420,2100,2095,2100,2095,2782
|
|
20240216,141800,3140029075,2100,2095,2100,2095,8
|
|
20240216,141700,3140012305,2095,2100,2100,2095,256
|
|
20240216,141600,3139475915,2095,2095,2095,2095,1616
|
|
20240216,141500,3136090395,2100,2100,2100,2100,480
|
|
20240216,141400,3135082395,2100,2100,2100,2100,103
|
|
20240216,141300,3134866095,2100,2095,2100,2095,1451
|
|
20240216,141200,3131826245,2095,2095,2095,2095,0
|
|
20240216,141100,3131826245,2095,2095,2095,2095,356
|
|
20240216,141000,3131080425,2095,2095,2100,2095,360
|
|
20240216,140900,3130325640,2090,2100,2100,2090,8507
|
|
20240216,140800,3112477300,2100,2100,2100,2100,104
|
|
20240216,140700,3112258900,2100,2095,2100,2095,202
|
|
20240216,140600,3111835705,2095,2095,2095,2095,5053
|
|
20240216,140500,3101249670,2095,2095,2095,2095,319
|
|
20240216,140400,3100581365,2100,2100,2100,2100,151
|
|
20240216,140300,3100264265,2095,2100,2100,2095,200
|
|
20240216,140200,3099844765,2100,2100,2100,2100,2
|
|
20240216,140100,3099840565,2100,2100,2100,2100,289
|
|
20240216,140000,3099233665,2095,2095,2100,2095,6021
|
|
20240216,135900,3086619665,2100,2095,2100,2095,5643
|
|
20240216,135800,3074797560,2095,2095,2095,2095,400
|
|
20240216,135700,3073959560,2100,2100,2100,2100,135
|
|
20240216,135600,3073676060,2100,2095,2100,2090,4291
|
|
20240216,135500,3064705485,2100,2095,2100,2095,1048
|
|
20240216,135400,3062509870,2095,2095,2095,2095,1082
|
|
20240216,135300,3060243080,2090,2095,2095,2090,3225
|
|
20240216,135200,3053502600,2090,2095,2095,2090,497
|
|
20240216,135100,3052462685,2090,2095,2095,2090,6334
|
|
20240216,135000,3039203170,2095,2095,2100,2095,922
|
|
20240216,134900,3037271570,2095,2100,2100,2095,2502
|
|
20240216,134800,3032029830,2100,2100,2100,2100,1125
|
|
20240216,134700,3029667330,2100,2100,2100,2100,2
|
|
20240216,134600,3029663130,2095,2100,2100,2095,4340
|
|
20240216,134500,3020570330,2100,2100,2100,2100,201
|
|
20240216,134400,3020148230,2100,2095,2100,2095,1250
|
|
20240216,134300,3017526980,2095,2095,2095,2095,1101
|
|
20240216,134200,3015220385,2095,2095,2100,2095,4
|
|
20240216,134100,3015211995,2100,2100,2100,2100,1
|
|
20240216,134000,3015209895,2100,2100,2100,2100,2416
|
|
20240216,133900,3010136295,2100,2100,2100,2100,1
|
|
20240216,133800,3010134195,2100,2095,2100,2095,6971
|
|
20240216,133700,2995524785,2095,2095,2100,2095,1676
|
|
20240216,133600,2992013510,2095,2095,2100,2095,14501
|
|
20240216,133500,2961633910,2100,2095,2100,2095,40
|
|
20240216,133400,2961549955,2100,2100,2100,2100,1245
|
|
20240216,133300,2958935455,2100,2095,2100,2095,894
|
|
20240216,133200,2957062520,2095,2095,2095,2095,138
|
|
20240216,133100,2956773410,2100,2100,2100,2100,133
|
|
20240216,133000,2956494110,2100,2100,2100,2100,1302
|
|
20240216,132900,2953759910,2100,2095,2100,2095,554
|
|
20240216,132800,2952599275,2095,2100,2100,2095,2593
|
|
20240216,132700,2947166925,2100,2100,2100,2095,1070
|
|
20240216,132600,2944925020,2100,2100,2100,2100,100
|
|
20240216,132500,2944715020,2100,2095,2100,2095,124
|
|
20240216,132400,2944455125,2100,2095,2100,2095,17
|
|
20240216,132300,2944419435,2100,2095,2100,2095,1225
|
|
20240216,132200,2941847085,2095,2095,2095,2095,4500
|
|
20240216,132100,2932419585,2095,2095,2095,2095,1550
|
|
20240216,132000,2929172335,2095,2100,2100,2095,349
|
|
20240216,131900,2928440935,2100,2095,2100,2095,612
|
|
20240216,131800,2927158740,2095,2095,2095,2095,1000
|
|
20240216,131700,2925063740,2100,2100,2100,2100,626
|
|
20240216,131600,2923749140,2100,2095,2100,2095,11621
|
|
20240216,131500,2899402715,2100,2090,2100,2090,500
|
|
20240216,131400,2898356715,2095,2095,2100,2095,563
|
|
20240216,131300,2897176325,2090,2095,2100,2090,3353
|
|
20240216,131200,2890152485,2095,2095,2100,2095,4396
|
|
20240216,131100,2880942825,2100,2095,2100,2095,345
|
|
20240216,131000,2880220045,2095,2095,2095,2095,1030
|
|
20240216,130900,2878062195,2095,2095,2100,2090,1355
|
|
20240216,130800,2875225380,2095,2095,2095,2095,1503
|
|
20240216,130700,2872076595,2100,2095,2100,2095,32
|
|
20240216,130600,2872009545,2090,2095,2100,2090,1978
|
|
20240216,130500,2867866265,2095,2100,2100,2095,25
|
|
20240216,130400,2867813885,2100,2095,2100,2095,428
|
|
20240216,130300,2866917220,2100,2095,2100,2090,9152
|
|
20240216,130200,2847743780,2095,2095,2095,2095,1200
|
|
20240216,130100,2845229780,2100,2100,2100,2100,1
|
|
20240216,130000,2845227680,2095,2100,2100,2095,2106
|
|
20240216,125900,2840815110,2100,2100,2100,2100,0
|
|
20240216,125800,2840815110,2100,2095,2100,2095,11048
|
|
20240216,125700,2817669505,2100,2095,2100,2095,114
|
|
20240216,125600,2817430665,2095,2095,2095,2095,0
|
|
20240216,125500,2817430665,2095,2095,2095,2095,2761
|
|
20240216,125400,2811646370,2095,2100,2100,2095,20593
|
|
20240216,125300,2768503950,2095,2100,2100,2095,1581
|
|
20240216,125200,2765185350,2100,2095,2100,2095,627
|
|
20240216,125100,2763869280,2095,2095,2100,2095,2100
|
|
20240216,125000,2759469730,2100,2100,2100,2095,426
|
|
20240216,124900,2758577195,2100,2100,2100,2100,700
|
|
20240216,124800,2757107195,2100,2095,2100,2095,1102
|
|
20240216,124700,2754798495,2095,2095,2095,2095,3688
|
|
20240216,124600,2747072135,2095,2100,2100,2095,1004
|
|
20240216,124500,2744968735,2095,2095,2095,2095,212
|
|
20240216,124400,2744524595,2095,2095,2095,2095,1204
|
|
20240216,124300,2742002215,2095,2095,2095,2095,2472
|
|
20240216,124200,2736823375,2100,2100,2100,2095,3917
|
|
20240216,124100,2728616740,2100,2100,2100,2100,5
|
|
20240216,124000,2728606240,2100,2100,2100,2100,11
|
|
20240216,123900,2728583140,2100,2095,2100,2095,3550
|
|
20240216,123800,2721145750,2095,2095,2095,2095,383
|
|
20240216,123700,2720343365,2095,2095,2095,2095,1138
|
|
20240216,123600,2717959255,2095,2095,2095,2095,1368
|
|
20240216,123500,2715093295,2095,2100,2100,2095,1200
|
|
20240216,123400,2712579030,2095,2100,2100,2095,365
|
|
20240216,123300,2711814335,2100,2100,2100,2095,745
|
|
20240216,123200,2710251460,2100,2095,2100,2095,380
|
|
20240216,123100,2709453975,2095,2095,2095,2095,460
|
|
20240216,123000,2708490275,2095,2095,2095,2095,991
|
|
20240216,122900,2706414130,2095,2095,2095,2095,0
|
|
20240216,122800,2706414130,2095,2095,2095,2095,421
|
|
20240216,122700,2705532135,2100,2100,2100,2095,6102
|
|
20240216,122600,2692748435,2095,2095,2095,2095,8737
|
|
20240216,122500,2674444420,2095,2095,2095,2095,13408
|
|
20240216,122400,2646354660,2100,2095,2100,2095,101
|
|
20240216,122300,2646143060,2095,2100,2100,2095,706
|
|
20240216,122200,2644662965,2100,2095,2100,2095,864
|
|
20240216,122100,2642852565,2100,2100,2105,2100,4163
|
|
20240216,122000,2634109235,2100,2100,2100,2100,0
|
|
20240216,121900,2634109235,2100,2100,2100,2100,3601
|
|
20240216,121800,2626547135,2105,2105,2105,2105,7
|
|
20240216,121700,2626532400,2100,2100,2100,2100,5552
|
|
20240216,121600,2614873200,2100,2100,2105,2100,2291
|
|
20240216,121500,2610061200,2100,2100,2100,2100,106
|
|
20240216,121400,2609838600,2100,2100,2100,2095,3347
|
|
20240216,121300,2602823885,2100,2100,2100,2100,851
|
|
20240216,121200,2601036785,2095,2100,2100,2095,2354
|
|
20240216,121100,2596093635,2100,2105,2105,2100,29217
|
|
20240216,121000,2534737885,2105,2105,2105,2105,21
|
|
20240216,120900,2534693680,2105,2105,2105,2105,252
|
|
20240216,120800,2534163220,2105,2100,2105,2100,4518
|
|
20240216,120700,2524673280,2100,2100,2100,2100,0
|
|
20240216,120600,2524673280,2100,2100,2100,2100,1302
|
|
20240216,120500,2521939080,2100,2105,2105,2100,48
|
|
20240216,120400,2521838275,2105,2105,2110,2100,1732
|
|
20240216,120300,2518197265,2105,2105,2105,2105,111
|
|
20240216,120200,2517963610,2105,2105,2105,2100,755
|
|
20240216,120100,2516378085,2105,2100,2105,2100,1572
|
|
20240216,120000,2513070035,2100,2100,2105,2100,5647
|
|
20240216,115900,2501188000,2105,2105,2105,2105,4719
|
|
20240216,115800,2491254505,2105,2105,2105,2105,2970
|
|
20240216,115700,2485002655,2105,2105,2105,2105,6982
|
|
20240216,115600,2470305545,2105,2100,2105,2100,537
|
|
20240216,115500,2469177170,2105,2105,2105,2105,12
|
|
20240216,115400,2469151910,2105,2105,2105,2105,1486
|
|
20240216,115300,2466023880,2105,2100,2105,2100,1450
|
|
20240216,115200,2462972130,2100,2100,2105,2100,7051
|
|
20240216,115100,2448164895,2100,2105,2105,2100,1082
|
|
20240216,115000,2445892425,2105,2105,2105,2105,315
|
|
20240216,114900,2445229350,2100,2100,2100,2100,520
|
|
20240216,114800,2444137350,2100,2100,2100,2100,2337
|
|
20240216,114700,2439229650,2105,2105,2105,2105,3417
|
|
20240216,114600,2432036865,2105,2105,2105,2105,3071
|
|
20240216,114500,2425572410,2105,2105,2110,2105,1696
|
|
20240216,114400,2422002325,2105,2105,2105,2105,247
|
|
20240216,114300,2421482390,2105,2110,2110,2105,1116
|
|
20240216,114200,2419132655,2105,2110,2110,2105,1413
|
|
20240216,114100,2416152725,2110,2110,2110,2110,1
|
|
20240216,114000,2416150615,2110,2110,2110,2105,775
|
|
20240216,113900,2414517865,2110,2110,2110,2110,139
|
|
20240216,113800,2414224575,2105,2105,2110,2105,3080
|
|
20240216,113700,2407740830,2105,2105,2105,2105,0
|
|
20240216,113600,2407740830,2105,2110,2110,2105,534
|
|
20240216,113500,2406614205,2105,2105,2105,2105,693
|
|
20240216,113400,2405155440,2105,2100,2105,2100,346
|
|
20240216,113300,2404428610,2105,2105,2105,2105,1274
|
|
20240216,113200,2401746840,2105,2105,2105,2105,3607
|
|
20240216,113100,2394154105,2105,2105,2105,2100,1670
|
|
20240216,113000,2390646530,2100,2105,2105,2100,376
|
|
20240216,112900,2389855255,2105,2105,2105,2105,2182
|
|
20240216,112800,2385262145,2110,2110,2110,2110,40
|
|
20240216,112700,2385177745,2110,2110,2110,2110,44
|
|
20240216,112600,2385084905,2105,2105,2105,2105,3135
|
|
20240216,112500,2378485730,2105,2105,2110,2105,1056
|
|
20240216,112400,2376261375,2110,2105,2110,2105,28
|
|
20240216,112300,2376202380,2100,2105,2105,2100,176
|
|
20240216,112200,2375831950,2100,2105,2105,2100,1541
|
|
20240216,112100,2372591855,2105,2110,2110,2105,350
|
|
20240216,112000,2371853500,2105,2105,2105,2100,2552
|
|
20240216,111900,2366481545,2110,2110,2115,2105,201
|
|
20240216,111800,2366057820,2105,2110,2115,2105,220
|
|
20240216,111700,2365594200,2105,2105,2110,2105,1035
|
|
20240216,111600,2363412925,2110,2105,2110,2100,551
|
|
20240216,111500,2362255565,2100,2105,2110,2100,6778
|
|
20240216,111400,2347996075,2105,2105,2105,2105,2
|
|
20240216,111300,2347991865,2105,2110,2110,2105,1060
|
|
20240216,111200,2345760265,2105,2105,2110,2105,2202
|
|
20240216,111100,2341115055,2105,2105,2110,2105,116
|
|
20240216,111000,2340870870,2105,2110,2110,2105,1261
|
|
20240216,110900,2338216230,2110,2110,2110,2110,20
|
|
20240216,110800,2338174030,2110,2105,2110,2105,1612
|
|
20240216,110700,2334780720,2110,2110,2110,2110,0
|
|
20240216,110600,2334780720,2110,2115,2115,2110,140
|
|
20240216,110500,2334485315,2105,2115,2115,2105,2010
|
|
20240216,110400,2330248795,2110,2110,2110,2105,13
|
|
20240216,110300,2330221370,2110,2110,2110,2110,150
|
|
20240216,110200,2329904870,2115,2115,2115,2115,0
|
|
20240216,110100,2329904870,2115,2105,2115,2105,1027
|
|
20240216,110000,2327742765,2110,2110,2110,2110,13155
|
|
20240216,105900,2299985715,2110,2110,2110,2110,910
|
|
20240216,105800,2298065615,2110,2115,2115,2110,448
|
|
20240216,105700,2297119735,2115,2120,2120,2115,1064
|
|
20240216,105600,2294869300,2120,2115,2120,2110,10736
|
|
20240216,105500,2272215435,2115,2120,2120,2115,522
|
|
20240216,105400,2271111295,2115,2120,2120,2115,104
|
|
20240216,105300,2270890985,2120,2115,2120,2115,662
|
|
20240216,105200,2269490605,2120,2115,2120,2115,216
|
|
20240216,105100,2269033740,2115,2120,2120,2110,516
|
|
20240216,105000,2267942095,2110,2120,2120,2110,636
|
|
20240216,104900,2266595110,2120,2115,2120,2110,658
|
|
20240216,104800,2265203980,2115,2115,2115,2110,5661
|
|
20240216,104700,2253231490,2115,2115,2115,2110,1388
|
|
20240216,104600,2250300085,2110,2110,2115,2110,1938
|
|
20240216,104500,2246209565,2110,2105,2110,2105,3771
|
|
20240216,104400,2238252990,2105,2105,2110,2105,1894
|
|
20240216,104300,2234257370,2110,2110,2110,2110,9
|
|
20240216,104200,2234238380,2110,2110,2110,2105,2701
|
|
20240216,104100,2228552270,2110,2115,2115,2110,2982
|
|
20240216,104000,2222260245,2110,2110,2115,2105,12139
|
|
20240216,103900,2196647105,2110,2115,2115,2110,2361
|
|
20240216,103800,2191665095,2115,2115,2115,2115,215
|
|
20240216,103700,2191210370,2115,2115,2115,2115,23
|
|
20240216,103600,2191161725,2115,2115,2115,2115,1481
|
|
20240216,103500,2188029410,2115,2110,2115,2110,1219
|
|
20240216,103400,2185456975,2115,2110,2115,2110,505
|
|
20240216,103300,2184390925,2110,2110,2110,2110,11487
|
|
20240216,103200,2160153355,2115,2115,2115,2115,407
|
|
20240216,103100,2159292550,2110,2110,2110,2110,7118
|
|
20240216,103000,2144273570,2110,2110,2110,2110,1960
|
|
20240216,102900,2140137970,2115,2110,2115,2105,857
|
|
20240216,102800,2138328370,2110,2115,2115,2110,275
|
|
20240216,102700,2137748020,2115,2110,2115,2100,12866
|
|
20240216,102600,2110663665,2115,2115,2115,2110,2298
|
|
20240216,102500,2105804000,2115,2110,2115,2110,611
|
|
20240216,102400,2104514780,2110,2115,2115,2110,1093
|
|
20240216,102300,2102208210,2115,2115,2115,2115,7
|
|
20240216,102200,2102193405,2115,2115,2115,2110,1418
|
|
20240216,102100,2099201260,2115,2110,2115,2110,16770
|
|
20240216,102000,2063816555,2110,2110,2110,2110,2510
|
|
20240216,101900,2058520455,2110,2110,2115,2110,1768
|
|
20240216,101800,2054784970,2110,2115,2115,2110,1232
|
|
20240216,101700,2052184790,2110,2115,2115,2110,1788
|
|
20240216,101600,2048412030,2115,2115,2115,2115,1
|
|
20240216,101500,2048409915,2115,2115,2115,2110,4706
|
|
20240216,101400,2038456740,2110,2120,2120,2110,1729
|
|
20240216,101300,2034799795,2120,2115,2120,2115,9110
|
|
20240216,101200,2015532135,2115,2115,2115,2115,3277
|
|
20240216,101100,2008601280,2110,2110,2110,2110,6873
|
|
20240216,101000,1994099250,2110,2105,2110,2105,3658
|
|
20240216,100900,1986396635,2105,2105,2110,2105,1591
|
|
20240216,100800,1983046325,2110,2110,2110,2105,11207
|
|
20240216,100700,1959402465,2110,2105,2110,2105,5793
|
|
20240216,100600,1947204135,2105,2105,2105,2100,10790
|
|
20240216,100500,1924491190,2105,2100,2105,2100,3386
|
|
20240216,100400,1917370415,2105,2100,2105,2100,165
|
|
20240216,100300,1917023900,2100,2105,2105,2100,880
|
|
20240216,100200,1915175505,2105,2105,2105,2100,2107
|
|
20240216,100100,1910741695,2105,2095,2105,2095,1913
|
|
20240216,100000,1906721415,2100,2100,2100,2095,1376
|
|
20240216,095900,1903838345,2100,2100,2100,2100,2539
|
|
20240216,095800,1898506445,2100,2105,2105,2100,178
|
|
20240216,095700,1898132445,2100,2095,2105,2095,20633
|
|
20240216,095600,1854808025,2095,2095,2095,2090,680
|
|
20240216,095500,1853383660,2095,2095,2095,2090,1384
|
|
20240216,095400,1850488830,2090,2090,2095,2090,5205
|
|
20240216,095300,1839607645,2090,2095,2095,2090,2976
|
|
20240216,095200,1833375960,2090,2090,2095,2090,11164
|
|
20240216,095100,1810043155,2090,2095,2095,2085,2584
|
|
20240216,095000,1804645675,2090,2090,2090,2085,9369
|
|
20240216,094900,1785064665,2090,2090,2100,2090,989
|
|
20240216,094800,1782997455,2090,2100,2100,2090,5854
|
|
20240216,094700,1770732175,2100,2090,2100,2090,3954
|
|
20240216,094600,1762444530,2090,2095,2095,2090,1994
|
|
20240216,094500,1758274230,2095,2095,2100,2095,3229
|
|
20240216,094400,1751505930,2095,2100,2105,2090,4595
|
|
20240216,094300,1741876765,2105,2105,2105,2100,3681
|
|
20240216,094200,1734133310,2105,2100,2105,2100,8056
|
|
20240216,094100,1717215690,2100,2100,2100,2095,1952
|
|
20240216,094000,1713119570,2095,2085,2095,2085,15672
|
|
20240216,093900,1680314385,2090,2090,2095,2085,16829
|
|
20240216,093800,1645150570,2090,2090,2095,2090,4035
|
|
20240216,093700,1636715810,2090,2095,2095,2085,5558
|
|
20240216,093600,1625101910,2095,2095,2095,2085,10108
|
|
20240216,093500,1603978225,2095,2080,2095,2080,20378
|
|
20240216,093400,1561445145,2080,2090,2095,2080,12879
|
|
20240216,093300,1534598470,2095,2090,2100,2080,36444
|
|
20240216,093200,1458389660,2090,2105,2105,2080,73057
|
|
20240216,093100,1305733075,2105,2110,2110,2100,29390
|
|
20240216,093000,1243950385,2110,2110,2110,2105,8451
|
|
20240216,092900,1226153535,2110,2115,2120,2105,57612
|
|
20240216,092800,1104443870,2120,2115,2120,2115,3921
|
|
20240216,092700,1096148295,2120,2120,2120,2115,1966
|
|
20240216,092600,1091988785,2115,2115,2120,2115,4469
|
|
20240216,092500,1082531325,2115,2120,2120,2115,7611
|
|
20240216,092400,1066434020,2120,2115,2125,2115,7812
|
|
20240216,092300,1049881525,2120,2115,2120,2115,3387
|
|
20240216,092200,1042710160,2115,2115,2120,2115,8091
|
|
20240216,092100,1025564340,2115,2115,2120,2115,2899
|
|
20240216,092000,1019432555,2120,2120,2125,2115,3652
|
|
20240216,091900,1011689055,2120,2120,2125,2115,4170
|
|
20240216,091800,1002845880,2120,2115,2125,2115,6129
|
|
20240216,091700,989835135,2115,2115,2130,2115,16133
|
|
20240216,091600,955616460,2115,2115,2120,2115,43955
|
|
20240216,091500,862591560,2115,2120,2120,2115,16070
|
|
20240216,091400,828535650,2120,2120,2125,2120,4472
|
|
20240216,091300,819054280,2120,2120,2125,2120,12768
|
|
20240216,091200,791984280,2120,2120,2125,2120,14423
|
|
20240216,091100,761403705,2120,2130,2130,2120,26867
|
|
20240216,091000,704330345,2130,2135,2135,2125,41784
|
|
20240216,090900,615461620,2135,2140,2140,2135,10845
|
|
20240216,090800,592278315,2140,2130,2140,2125,12482
|
|
20240216,090700,565610635,2125,2130,2140,2125,47601
|
|
20240216,090600,464200225,2135,2140,2140,2130,5734
|
|
20240216,090500,451938460,2140,2145,2150,2125,10588
|
|
20240216,090400,429305825,2125,2115,2150,2115,46353
|
|
20240216,090300,330440820,2110,2120,2120,2110,27819
|
|
20240216,090200,271592575,2115,2130,2130,2115,36415
|
|
20240216,090100,194360645,2130,2140,2150,2125,47365
|
|
20240216,090000,93017770,2140,2140,2140,2125,43549
|