745 lines
36 KiB
CSV
745 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,212200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,212100,1698637385,2345,2345,2345,2345,0
|
|
20240214,212000,1698637385,2345,2345,2345,2345,0
|
|
20240214,211900,1698637385,2345,2345,2345,2345,0
|
|
20240214,211800,1698637385,2345,2345,2345,2345,0
|
|
20240214,211700,1698637385,2345,2345,2345,2345,0
|
|
20240214,211600,1698637385,2345,2345,2345,2345,0
|
|
20240214,211500,1698637385,2345,2345,2345,2345,0
|
|
20240214,211400,1698637385,2345,2345,2345,2345,0
|
|
20240214,211300,1698637385,2345,2345,2345,2345,0
|
|
20240214,211200,1698637385,2345,2345,2345,2345,0
|
|
20240214,211100,1698637385,2345,2345,2345,2345,0
|
|
20240214,211000,1698637385,2345,2345,2345,2345,0
|
|
20240214,210900,1698637385,2345,2345,2345,2345,0
|
|
20240214,210800,1698637385,2345,2345,2345,2345,0
|
|
20240214,210700,1698637385,2345,2345,2345,2345,0
|
|
20240214,210600,1698637385,2345,2345,2345,2345,0
|
|
20240214,210500,1698637385,2345,2345,2345,2345,0
|
|
20240214,210400,1698637385,2345,2345,2345,2345,0
|
|
20240214,210300,1698637385,2345,2345,2345,2345,0
|
|
20240214,210200,1698637385,2345,2345,2345,2345,0
|
|
20240214,210100,1698637385,2345,2345,2345,2345,0
|
|
20240214,210000,1698637385,2345,2345,2345,2345,0
|
|
20240214,205900,1698637385,2345,2345,2345,2345,0
|
|
20240214,205800,1698637385,2345,2345,2345,2345,0
|
|
20240214,205700,1698637385,2345,2345,2345,2345,0
|
|
20240214,205600,1698637385,2345,2345,2345,2345,0
|
|
20240214,205500,1698637385,2345,2345,2345,2345,0
|
|
20240214,205400,1698637385,2345,2345,2345,2345,0
|
|
20240214,205300,1698637385,2345,2345,2345,2345,0
|
|
20240214,205200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,205100,1698637385,2345,2345,2345,2345,0
|
|
20240214,205000,1698637385,2345,2345,2345,2345,0
|
|
20240214,204900,1698637385,2345,2345,2345,2345,0
|
|
20240214,204800,1698637385,2345,2345,2345,2345,0
|
|
20240214,204700,1698637385,2345,2345,2345,2345,0
|
|
20240214,204600,1698637385,2345,2345,2345,2345,0
|
|
20240214,204500,1698637385,2345,2345,2345,2345,0
|
|
20240214,204400,1698637385,2345,2345,2345,2345,0
|
|
20240214,204300,1698637385,2345,2345,2345,2345,0
|
|
20240214,204200,1698637385,2345,2345,2345,2345,0
|
|
20240214,204100,1698637385,2345,2345,2345,2345,0
|
|
20240214,204000,1698637385,2345,2345,2345,2345,0
|
|
20240214,203900,1698637385,2345,2345,2345,2345,0
|
|
20240214,203800,1698637385,2345,2345,2345,2345,0
|
|
20240214,203700,1698637385,2345,2345,2345,2345,0
|
|
20240214,203600,1698637385,2345,2345,2345,2345,0
|
|
20240214,203500,1698637385,2345,2345,2345,2345,0
|
|
20240214,203400,1698637385,2345,2345,2345,2345,0
|
|
20240214,203300,1698637385,2345,2345,2345,2345,0
|
|
20240214,203200,1698637385,2345,2345,2345,2345,0
|
|
20240214,203100,1698637385,2345,2345,2345,2345,0
|
|
20240214,203000,1698637385,2345,2345,2345,2345,0
|
|
20240214,202900,1698637385,2345,2345,2345,2345,0
|
|
20240214,202800,1698637385,2345,2345,2345,2345,0
|
|
20240214,202700,1698637385,2345,2345,2345,2345,0
|
|
20240214,202600,1698637385,2345,2345,2345,2345,0
|
|
20240214,202500,1698637385,2345,2345,2345,2345,0
|
|
20240214,202400,1698637385,2345,2345,2345,2345,0
|
|
20240214,202300,1698637385,2345,2345,2345,2345,0
|
|
20240214,202200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,202100,1698637385,2345,2345,2345,2345,0
|
|
20240214,202000,1698637385,2345,2345,2345,2345,0
|
|
20240214,201900,1698637385,2345,2345,2345,2345,0
|
|
20240214,201800,1698637385,2345,2345,2345,2345,0
|
|
20240214,201700,1698637385,2345,2345,2345,2345,0
|
|
20240214,201600,1698637385,2345,2345,2345,2345,0
|
|
20240214,201500,1698637385,2345,2345,2345,2345,0
|
|
20240214,201400,1698637385,2345,2345,2345,2345,0
|
|
20240214,201300,1698637385,2345,2345,2345,2345,0
|
|
20240214,201200,1698637385,2345,2345,2345,2345,0
|
|
20240214,201100,1698637385,2345,2345,2345,2345,0
|
|
20240214,201000,1698637385,2345,2345,2345,2345,0
|
|
20240214,200900,1698637385,2345,2345,2345,2345,0
|
|
20240214,200800,1698637385,2345,2345,2345,2345,0
|
|
20240214,200700,1698637385,2345,2345,2345,2345,0
|
|
20240214,200600,1698637385,2345,2345,2345,2345,0
|
|
20240214,200500,1698637385,2345,2345,2345,2345,0
|
|
20240214,200400,1698637385,2345,2345,2345,2345,0
|
|
20240214,200300,1698637385,2345,2345,2345,2345,0
|
|
20240214,200200,1698637385,2345,2345,2345,2345,0
|
|
20240214,200100,1698637385,2345,2345,2345,2345,0
|
|
20240214,200000,1698637385,2345,2345,2345,2345,0
|
|
20240214,195900,1698637385,2345,2345,2345,2345,0
|
|
20240214,195800,1698637385,2345,2345,2345,2345,0
|
|
20240214,195700,1698637385,2345,2345,2345,2345,0
|
|
20240214,195600,1698637385,2345,2345,2345,2345,0
|
|
20240214,195500,1698637385,2345,2345,2345,2345,0
|
|
20240214,195400,1698637385,2345,2345,2345,2345,0
|
|
20240214,195300,1698637385,2345,2345,2345,2345,0
|
|
20240214,195200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,195100,1698637385,2345,2345,2345,2345,0
|
|
20240214,195000,1698637385,2345,2345,2345,2345,0
|
|
20240214,194900,1698637385,2345,2345,2345,2345,0
|
|
20240214,194800,1698637385,2345,2345,2345,2345,0
|
|
20240214,194700,1698637385,2345,2345,2345,2345,0
|
|
20240214,194600,1698637385,2345,2345,2345,2345,0
|
|
20240214,194500,1698637385,2345,2345,2345,2345,0
|
|
20240214,194400,1698637385,2345,2345,2345,2345,0
|
|
20240214,194300,1698637385,2345,2345,2345,2345,0
|
|
20240214,194200,1698637385,2345,2345,2345,2345,0
|
|
20240214,194100,1698637385,2345,2345,2345,2345,0
|
|
20240214,194000,1698637385,2345,2345,2345,2345,0
|
|
20240214,193900,1698637385,2345,2345,2345,2345,0
|
|
20240214,193800,1698637385,2345,2345,2345,2345,0
|
|
20240214,193700,1698637385,2345,2345,2345,2345,0
|
|
20240214,193600,1698637385,2345,2345,2345,2345,0
|
|
20240214,193500,1698637385,2345,2345,2345,2345,0
|
|
20240214,193400,1698637385,2345,2345,2345,2345,0
|
|
20240214,193300,1698637385,2345,2345,2345,2345,0
|
|
20240214,193200,1698637385,2345,2345,2345,2345,0
|
|
20240214,193100,1698637385,2345,2345,2345,2345,0
|
|
20240214,193000,1698637385,2345,2345,2345,2345,0
|
|
20240214,192900,1698637385,2345,2345,2345,2345,0
|
|
20240214,192800,1698637385,2345,2345,2345,2345,0
|
|
20240214,192700,1698637385,2345,2345,2345,2345,0
|
|
20240214,192600,1698637385,2345,2345,2345,2345,0
|
|
20240214,192500,1698637385,2345,2345,2345,2345,0
|
|
20240214,192400,1698637385,2345,2345,2345,2345,0
|
|
20240214,192300,1698637385,2345,2345,2345,2345,0
|
|
20240214,192200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,192100,1698637385,2345,2345,2345,2345,0
|
|
20240214,192000,1698637385,2345,2345,2345,2345,0
|
|
20240214,191900,1698637385,2345,2345,2345,2345,0
|
|
20240214,191800,1698637385,2345,2345,2345,2345,0
|
|
20240214,191700,1698637385,2345,2345,2345,2345,0
|
|
20240214,191600,1698637385,2345,2345,2345,2345,0
|
|
20240214,191500,1698637385,2345,2345,2345,2345,0
|
|
20240214,191400,1698637385,2345,2345,2345,2345,0
|
|
20240214,191300,1698637385,2345,2345,2345,2345,0
|
|
20240214,191200,1698637385,2345,2345,2345,2345,0
|
|
20240214,191100,1698637385,2345,2345,2345,2345,0
|
|
20240214,191000,1698637385,2345,2345,2345,2345,0
|
|
20240214,190900,1698637385,2345,2345,2345,2345,0
|
|
20240214,190800,1698637385,2345,2345,2345,2345,0
|
|
20240214,190700,1698637385,2345,2345,2345,2345,0
|
|
20240214,190600,1698637385,2345,2345,2345,2345,0
|
|
20240214,190500,1698637385,2345,2345,2345,2345,0
|
|
20240214,190400,1698637385,2345,2345,2345,2345,0
|
|
20240214,190300,1698637385,2345,2345,2345,2345,0
|
|
20240214,190200,1698637385,2345,2345,2345,2345,0
|
|
20240214,190100,1698637385,2345,2345,2345,2345,0
|
|
20240214,190000,1698637385,2345,2345,2345,2345,0
|
|
20240214,185900,1698637385,2345,2345,2345,2345,0
|
|
20240214,185800,1698637385,2345,2345,2345,2345,0
|
|
20240214,185700,1698637385,2345,2345,2345,2345,0
|
|
20240214,185600,1698637385,2345,2345,2345,2345,0
|
|
20240214,185500,1698637385,2345,2345,2345,2345,0
|
|
20240214,185400,1698637385,2345,2345,2345,2345,0
|
|
20240214,185300,1698637385,2345,2345,2345,2345,0
|
|
20240214,185200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,185100,1698637385,2345,2345,2345,2345,0
|
|
20240214,185000,1698637385,2345,2345,2345,2345,0
|
|
20240214,184900,1698637385,2345,2345,2345,2345,0
|
|
20240214,184800,1698637385,2345,2345,2345,2345,0
|
|
20240214,184700,1698637385,2345,2345,2345,2345,0
|
|
20240214,184600,1698637385,2345,2345,2345,2345,0
|
|
20240214,184500,1698637385,2345,2345,2345,2345,0
|
|
20240214,184400,1698637385,2345,2345,2345,2345,0
|
|
20240214,184300,1698637385,2345,2345,2345,2345,0
|
|
20240214,184200,1698637385,2345,2345,2345,2345,0
|
|
20240214,184100,1698637385,2345,2345,2345,2345,0
|
|
20240214,184000,1698637385,2345,2345,2345,2345,0
|
|
20240214,183900,1698637385,2345,2345,2345,2345,0
|
|
20240214,183800,1698637385,2345,2345,2345,2345,0
|
|
20240214,183700,1698637385,2345,2345,2345,2345,0
|
|
20240214,183600,1698637385,2345,2345,2345,2345,0
|
|
20240214,183500,1698637385,2345,2345,2345,2345,0
|
|
20240214,183400,1698637385,2345,2345,2345,2345,0
|
|
20240214,183300,1698637385,2345,2345,2345,2345,0
|
|
20240214,183200,1698637385,2345,2345,2345,2345,0
|
|
20240214,183100,1698637385,2345,2345,2345,2345,0
|
|
20240214,183000,1698637385,2345,2345,2345,2345,0
|
|
20240214,182900,1698637385,2345,2345,2345,2345,0
|
|
20240214,182800,1698637385,2345,2345,2345,2345,0
|
|
20240214,182700,1698637385,2345,2345,2345,2345,0
|
|
20240214,182600,1698637385,2345,2345,2345,2345,0
|
|
20240214,182500,1698637385,2345,2345,2345,2345,0
|
|
20240214,182400,1698637385,2345,2345,2345,2345,0
|
|
20240214,182300,1698637385,2345,2345,2345,2345,0
|
|
20240214,182200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,182100,1698637385,2345,2345,2345,2345,0
|
|
20240214,182000,1698637385,2345,2345,2345,2345,0
|
|
20240214,181900,1698637385,2345,2345,2345,2345,0
|
|
20240214,181800,1698637385,2345,2345,2345,2345,0
|
|
20240214,181700,1698637385,2345,2345,2345,2345,0
|
|
20240214,181600,1698637385,2345,2345,2345,2345,0
|
|
20240214,181500,1698637385,2345,2345,2345,2345,0
|
|
20240214,181400,1698637385,2345,2345,2345,2345,0
|
|
20240214,181300,1698637385,2345,2345,2345,2345,0
|
|
20240214,181200,1698637385,2345,2345,2345,2345,0
|
|
20240214,181100,1698637385,2345,2345,2345,2345,0
|
|
20240214,181000,1698637385,2345,2345,2345,2345,0
|
|
20240214,180900,1698637385,2345,2345,2345,2345,0
|
|
20240214,180800,1698637385,2345,2345,2345,2345,0
|
|
20240214,180700,1698637385,2345,2345,2345,2345,0
|
|
20240214,180600,1698637385,2345,2345,2345,2345,0
|
|
20240214,180500,1698637385,2345,2345,2345,2345,0
|
|
20240214,180400,1698637385,2345,2345,2345,2345,0
|
|
20240214,180300,1698637385,2345,2345,2345,2345,0
|
|
20240214,180200,1698637385,2345,2345,2345,2345,0
|
|
20240214,180100,1698637385,2345,2345,2345,2345,0
|
|
20240214,180000,1698637385,2345,2345,2345,2345,0
|
|
20240214,175900,1698637385,2345,2345,2345,2345,0
|
|
20240214,175800,1698637385,2345,2345,2345,2345,0
|
|
20240214,175700,1698637385,2345,2345,2345,2345,0
|
|
20240214,175600,1698637385,2345,2345,2345,2345,0
|
|
20240214,175500,1698637385,2345,2345,2345,2345,0
|
|
20240214,175400,1698637385,2345,2345,2345,2345,0
|
|
20240214,175300,1698637385,2345,2345,2345,2345,0
|
|
20240214,175200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,175100,1698637385,2345,2345,2345,2345,0
|
|
20240214,175000,1698637385,2345,2345,2345,2345,0
|
|
20240214,174900,1698637385,2345,2345,2345,2345,0
|
|
20240214,174800,1698637385,2345,2345,2345,2345,0
|
|
20240214,174700,1698637385,2345,2345,2345,2345,0
|
|
20240214,174600,1698637385,2345,2345,2345,2345,0
|
|
20240214,174500,1698637385,2345,2345,2345,2345,0
|
|
20240214,174400,1698637385,2345,2345,2345,2345,0
|
|
20240214,174300,1698637385,2345,2345,2345,2345,0
|
|
20240214,174200,1698637385,2345,2345,2345,2345,0
|
|
20240214,174100,1698637385,2345,2345,2345,2345,0
|
|
20240214,174000,1698637385,2345,2345,2345,2345,0
|
|
20240214,173900,1698637385,2345,2345,2345,2345,0
|
|
20240214,173800,1698637385,2345,2345,2345,2345,0
|
|
20240214,173700,1698637385,2345,2345,2345,2345,0
|
|
20240214,173600,1698637385,2345,2345,2345,2345,0
|
|
20240214,173500,1698637385,2345,2345,2345,2345,0
|
|
20240214,173400,1698637385,2345,2345,2345,2345,0
|
|
20240214,173300,1698637385,2345,2345,2345,2345,0
|
|
20240214,173200,1698637385,2345,2345,2345,2345,0
|
|
20240214,173100,1698637385,2345,2345,2345,2345,0
|
|
20240214,173000,1698637385,2345,2345,2345,2345,0
|
|
20240214,172900,1698637385,2345,2345,2345,2345,0
|
|
20240214,172800,1698637385,2345,2345,2345,2345,0
|
|
20240214,172700,1698637385,2345,2345,2345,2345,0
|
|
20240214,172600,1698637385,2345,2345,2345,2345,0
|
|
20240214,172500,1698637385,2345,2345,2345,2345,0
|
|
20240214,172400,1698637385,2345,2345,2345,2345,0
|
|
20240214,172300,1698637385,2345,2345,2345,2345,0
|
|
20240214,172200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,172100,1698637385,2345,2345,2345,2345,0
|
|
20240214,172000,1698637385,2345,2345,2345,2345,0
|
|
20240214,171900,1698637385,2345,2345,2345,2345,0
|
|
20240214,171800,1698637385,2345,2345,2345,2345,0
|
|
20240214,171700,1698637385,2345,2345,2345,2345,0
|
|
20240214,171600,1698637385,2345,2345,2345,2345,0
|
|
20240214,171500,1698637385,2345,2345,2345,2345,0
|
|
20240214,171400,1698637385,2345,2345,2345,2345,0
|
|
20240214,171300,1698637385,2345,2345,2345,2345,0
|
|
20240214,171200,1698637385,2345,2345,2345,2345,0
|
|
20240214,171100,1698637385,2345,2345,2345,2345,0
|
|
20240214,171000,1698637385,2345,2345,2345,2345,0
|
|
20240214,170900,1698637385,2345,2345,2345,2345,0
|
|
20240214,170800,1698637385,2345,2345,2345,2345,0
|
|
20240214,170700,1698637385,2345,2345,2345,2345,0
|
|
20240214,170600,1698637385,2345,2345,2345,2345,0
|
|
20240214,170500,1698637385,2345,2345,2345,2345,0
|
|
20240214,170400,1698637385,2345,2345,2345,2345,0
|
|
20240214,170300,1698637385,2345,2345,2345,2345,0
|
|
20240214,170200,1698637385,2345,2345,2345,2345,0
|
|
20240214,170100,1698637385,2345,2345,2345,2345,0
|
|
20240214,170000,1698637385,2345,2345,2345,2345,0
|
|
20240214,165900,1698637385,2345,2345,2345,2345,0
|
|
20240214,165800,1698637385,2345,2345,2345,2345,0
|
|
20240214,165700,1698637385,2345,2345,2345,2345,0
|
|
20240214,165600,1698637385,2345,2345,2345,2345,0
|
|
20240214,165500,1698637385,2345,2345,2345,2345,0
|
|
20240214,165400,1698637385,2345,2345,2345,2345,0
|
|
20240214,165300,1698637385,2345,2345,2345,2345,0
|
|
20240214,165200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,165100,1698637385,2345,2345,2345,2345,0
|
|
20240214,165000,1698637385,2345,2345,2345,2345,0
|
|
20240214,164900,1698637385,2345,2345,2345,2345,0
|
|
20240214,164800,1698637385,2345,2345,2345,2345,0
|
|
20240214,164700,1698637385,2345,2345,2345,2345,0
|
|
20240214,164600,1698637385,2345,2345,2345,2345,0
|
|
20240214,164500,1698637385,2345,2345,2345,2345,0
|
|
20240214,164400,1698637385,2345,2345,2345,2345,0
|
|
20240214,164300,1698637385,2345,2345,2345,2345,0
|
|
20240214,164200,1698637385,2345,2345,2345,2345,0
|
|
20240214,164100,1698637385,2345,2345,2345,2345,0
|
|
20240214,164000,1698637385,2345,2345,2345,2345,0
|
|
20240214,163900,1698637385,2345,2345,2345,2345,0
|
|
20240214,163800,1698637385,2345,2345,2345,2345,0
|
|
20240214,163700,1698637385,2345,2345,2345,2345,0
|
|
20240214,163600,1698637385,2345,2345,2345,2345,0
|
|
20240214,163500,1698637385,2345,2345,2345,2345,0
|
|
20240214,163400,1698637385,2345,2345,2345,2345,0
|
|
20240214,163300,1698637385,2345,2345,2345,2345,0
|
|
20240214,163200,1698637385,2345,2345,2345,2345,0
|
|
20240214,163100,1698637385,2345,2345,2345,2345,0
|
|
20240214,163000,1698637385,2345,2345,2345,2345,0
|
|
20240214,162900,1698637385,2345,2345,2345,2345,0
|
|
20240214,162800,1698637385,2345,2345,2345,2345,0
|
|
20240214,162700,1698637385,2345,2345,2345,2345,0
|
|
20240214,162600,1698637385,2345,2345,2345,2345,0
|
|
20240214,162500,1698637385,2345,2345,2345,2345,0
|
|
20240214,162400,1698637385,2345,2345,2345,2345,0
|
|
20240214,162300,1698637385,2345,2345,2345,2345,0
|
|
20240214,162200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,162100,1698637385,2345,2345,2345,2345,0
|
|
20240214,162000,1698637385,2345,2345,2345,2345,0
|
|
20240214,161900,1698637385,2345,2345,2345,2345,0
|
|
20240214,161800,1698637385,2345,2345,2345,2345,0
|
|
20240214,161700,1698637385,2345,2345,2345,2345,0
|
|
20240214,161600,1698637385,2345,2345,2345,2345,0
|
|
20240214,161500,1698637385,2345,2345,2345,2345,0
|
|
20240214,161400,1698637385,2345,2345,2345,2345,0
|
|
20240214,161300,1698637385,2345,2345,2345,2345,0
|
|
20240214,161200,1698637385,2345,2345,2345,2345,0
|
|
20240214,161100,1698637385,2345,2345,2345,2345,0
|
|
20240214,161000,1698637385,2345,2345,2345,2345,0
|
|
20240214,160900,1698637385,2345,2345,2345,2345,0
|
|
20240214,160800,1698637385,2345,2345,2345,2345,0
|
|
20240214,160700,1698637385,2345,2345,2345,2345,0
|
|
20240214,160600,1698637385,2345,2345,2345,2345,0
|
|
20240214,160500,1698637385,2345,2345,2345,2345,0
|
|
20240214,160400,1698637385,2345,2345,2345,2345,0
|
|
20240214,160300,1698637385,2345,2345,2345,2345,0
|
|
20240214,160200,1698637385,2345,2345,2345,2345,0
|
|
20240214,160100,1698637385,2345,2345,2345,2345,0
|
|
20240214,160000,1698637385,2345,2345,2345,2345,0
|
|
20240214,155900,1698637385,2345,2345,2345,2345,0
|
|
20240214,155800,1698637385,2345,2345,2345,2345,0
|
|
20240214,155700,1698637385,2345,2345,2345,2345,0
|
|
20240214,155600,1698637385,2345,2345,2345,2345,0
|
|
20240214,155500,1698637385,2345,2345,2345,2345,0
|
|
20240214,155400,1698637385,2345,2345,2345,2345,0
|
|
20240214,155300,1698637385,2345,2345,2345,2345,0
|
|
20240214,155200,1698637385,2345,2345,2345,2345,8069
|
|
20240214,155100,1698637385,2345,2345,2345,2345,0
|
|
20240214,155000,1698637385,2345,2345,2345,2345,0
|
|
20240214,154900,1698637385,2345,2345,2345,2345,0
|
|
20240214,154800,1698637385,2345,2345,2345,2345,0
|
|
20240214,154700,1698637385,2345,2345,2345,2345,0
|
|
20240214,154600,1698637385,2345,2345,2345,2345,0
|
|
20240214,154500,1698637385,2345,2345,2345,2345,0
|
|
20240214,154400,1698637385,2345,2345,2345,2345,0
|
|
20240214,154300,1698637385,2345,2345,2345,2345,0
|
|
20240214,154200,1698637385,2345,2345,2345,2345,0
|
|
20240214,154100,1698637385,2345,2345,2345,2345,0
|
|
20240214,154000,1698637385,2345,2345,2345,2345,0
|
|
20240214,153900,1698637385,2345,2345,2345,2345,0
|
|
20240214,153800,1698637385,2345,2345,2345,2345,0
|
|
20240214,153700,1698637385,2345,2345,2345,2345,0
|
|
20240214,153600,1698637385,2345,2345,2345,2345,0
|
|
20240214,153500,1698637385,2345,2345,2345,2345,0
|
|
20240214,153400,1698637385,2345,2345,2345,2345,0
|
|
20240214,153300,1698637385,2345,2345,2345,2345,0
|
|
20240214,153200,1698637385,2345,2345,2345,2345,0
|
|
20240214,153100,1698637385,2345,2345,2345,2345,0
|
|
20240214,153000,1698637385,2345,2345,2345,2345,8069
|
|
20240214,152900,1679715580,2355,2355,2355,2355,0
|
|
20240214,152800,1679715580,2355,2355,2355,2355,0
|
|
20240214,152700,1679715580,2355,2355,2355,2355,0
|
|
20240214,152600,1679715580,2355,2355,2355,2355,0
|
|
20240214,152500,1679715580,2355,2355,2355,2355,0
|
|
20240214,152400,1679715580,2355,2355,2355,2355,0
|
|
20240214,152300,1679715580,2355,2355,2355,2355,0
|
|
20240214,152200,1679715580,2355,2355,2355,2355,0
|
|
20240214,152100,1679715580,2355,2355,2355,2355,0
|
|
20240214,152000,1679715580,2355,2355,2355,2355,0
|
|
20240214,151900,1679715580,2355,2355,2360,2345,2925
|
|
20240214,151800,1672838835,2355,2355,2355,2350,4138
|
|
20240214,151700,1663114440,2355,2355,2355,2350,791
|
|
20240214,151600,1661254135,2355,2350,2355,2350,7196
|
|
20240214,151500,1644342285,2355,2360,2360,2355,2418
|
|
20240214,151400,1638644395,2355,2355,2360,2355,2118
|
|
20240214,151300,1633656175,2360,2365,2365,2360,8878
|
|
20240214,151200,1612696320,2370,2370,2370,2370,29
|
|
20240214,151100,1612627590,2370,2370,2370,2370,5
|
|
20240214,151000,1612615740,2370,2365,2370,2360,274
|
|
20240214,150900,1611967830,2365,2365,2370,2365,3093
|
|
20240214,150800,1604652205,2365,2370,2370,2365,1207
|
|
20240214,150700,1601794165,2375,2370,2375,2370,98
|
|
20240214,150600,1601561425,2375,2375,2375,2375,0
|
|
20240214,150500,1601561425,2375,2380,2380,2375,91
|
|
20240214,150400,1601344850,2380,2370,2380,2370,568
|
|
20240214,150300,1599993020,2370,2370,2380,2365,1257
|
|
20240214,150200,1597015865,2370,2370,2370,2370,15
|
|
20240214,150100,1596980315,2370,2370,2370,2370,12010
|
|
20240214,150000,1568516615,2370,2370,2375,2370,214
|
|
20240214,145900,1568008885,2370,2375,2375,2370,61
|
|
20240214,145800,1567864310,2380,2380,2380,2380,0
|
|
20240214,145700,1567864310,2380,2380,2380,2380,0
|
|
20240214,145600,1567864310,2380,2370,2380,2370,625
|
|
20240214,145500,1566382810,2380,2380,2380,2380,5
|
|
20240214,145400,1566370910,2370,2370,2370,2370,2420
|
|
20240214,145300,1560635510,2365,2365,2365,2365,270
|
|
20240214,145200,1559996960,2380,2370,2385,2365,4602
|
|
20240214,145100,1549106820,2370,2375,2375,2370,10000
|
|
20240214,145000,1525401330,2390,2390,2390,2390,0
|
|
20240214,144900,1525401330,2390,2390,2390,2390,0
|
|
20240214,144800,1525401330,2390,2390,2390,2390,150
|
|
20240214,144700,1525042830,2375,2380,2380,2375,8501
|
|
20240214,144600,1504846030,2390,2385,2390,2385,85
|
|
20240214,144500,1504643290,2380,2380,2380,2380,0
|
|
20240214,144400,1504643290,2380,2380,2380,2380,25
|
|
20240214,144300,1504583790,2380,2385,2385,2380,500
|
|
20240214,144200,1503391540,2385,2385,2385,2385,260
|
|
20240214,144100,1502771440,2385,2385,2385,2385,1
|
|
20240214,144000,1502769055,2375,2380,2380,2375,1962
|
|
20240214,143900,1498099500,2380,2380,2380,2380,320
|
|
20240214,143800,1497337900,2380,2380,2380,2380,2156
|
|
20240214,143700,1492206620,2380,2380,2380,2380,156
|
|
20240214,143600,1491835340,2380,2380,2380,2380,50
|
|
20240214,143500,1491716340,2380,2380,2380,2380,0
|
|
20240214,143400,1491716340,2380,2380,2380,2380,200
|
|
20240214,143300,1491240340,2380,2380,2380,2380,4500
|
|
20240214,143200,1480530340,2380,2385,2385,2380,468
|
|
20240214,143100,1479416000,2385,2380,2385,2380,637
|
|
20240214,143000,1477898440,2380,2380,2385,2380,1882
|
|
20240214,142900,1473418280,2380,2380,2380,2380,0
|
|
20240214,142800,1473418280,2380,2385,2385,2380,731
|
|
20240214,142700,1471678145,2385,2385,2385,2385,149
|
|
20240214,142600,1471322780,2385,2390,2390,2385,3882
|
|
20240214,142500,1462064205,2385,2385,2385,2385,0
|
|
20240214,142400,1462064205,2385,2385,2385,2385,5
|
|
20240214,142300,1462052280,2390,2390,2390,2390,0
|
|
20240214,142200,1462052280,2390,2390,2390,2390,2
|
|
20240214,142100,1462047500,2385,2385,2385,2385,142
|
|
20240214,142000,1461708830,2385,2385,2385,2385,1
|
|
20240214,141900,1461706445,2385,2385,2385,2385,0
|
|
20240214,141800,1461706445,2385,2385,2385,2385,0
|
|
20240214,141700,1461706445,2385,2385,2385,2385,0
|
|
20240214,141600,1461706445,2385,2385,2385,2385,0
|
|
20240214,141500,1461706445,2385,2385,2385,2385,36
|
|
20240214,141400,1461620585,2390,2390,2390,2390,0
|
|
20240214,141300,1461620585,2390,2390,2390,2390,0
|
|
20240214,141200,1461620585,2390,2385,2390,2385,1140
|
|
20240214,141100,1458896010,2385,2385,2385,2385,6
|
|
20240214,141000,1458881700,2385,2385,2385,2385,100
|
|
20240214,140900,1458643200,2385,2385,2385,2385,870
|
|
20240214,140800,1456568250,2385,2385,2385,2385,100
|
|
20240214,140700,1456329750,2390,2390,2390,2390,100
|
|
20240214,140600,1456090750,2385,2390,2400,2385,21
|
|
20240214,140500,1456040555,2400,2400,2400,2400,90
|
|
20240214,140400,1455824555,2390,2390,2390,2390,42
|
|
20240214,140300,1455724175,2390,2390,2390,2390,50
|
|
20240214,140200,1455604675,2400,2400,2400,2400,500
|
|
20240214,140100,1454404675,2400,2400,2400,2400,0
|
|
20240214,140000,1454404675,2400,2400,2400,2400,0
|
|
20240214,135900,1454404675,2400,2400,2400,2400,55
|
|
20240214,135800,1454272675,2400,2400,2400,2400,91
|
|
20240214,135700,1454054275,2400,2385,2400,2385,152
|
|
20240214,135600,1453691425,2385,2390,2390,2385,2290
|
|
20240214,135500,1448228165,2390,2400,2400,2390,351
|
|
20240214,135400,1447389265,2385,2385,2385,2385,0
|
|
20240214,135300,1447389265,2385,2390,2390,2385,191
|
|
20240214,135200,1446933180,2400,2385,2400,2385,946
|
|
20240214,135100,1444676370,2385,2400,2400,2385,455
|
|
20240214,135000,1443591180,2390,2390,2390,2390,2764
|
|
20240214,134900,1436985220,2390,2390,2390,2390,86
|
|
20240214,134800,1436779680,2390,2390,2390,2390,899
|
|
20240214,134700,1434631070,2390,2390,2390,2390,1
|
|
20240214,134600,1434628680,2390,2385,2390,2385,800
|
|
20240214,134500,1432718135,2385,2390,2390,2385,1459
|
|
20240214,134400,1429233360,2395,2395,2395,2395,358
|
|
20240214,134300,1428375950,2390,2390,2390,2390,0
|
|
20240214,134200,1428375950,2390,2395,2395,2390,1670
|
|
20240214,134100,1424382930,2395,2405,2405,2395,484
|
|
20240214,134000,1423220730,2405,2400,2405,2400,6
|
|
20240214,133900,1423206325,2405,2395,2405,2395,835
|
|
20240214,133800,1421202465,2400,2400,2400,2400,4
|
|
20240214,133700,1421192865,2400,2400,2400,2400,0
|
|
20240214,133600,1421192865,2400,2400,2400,2400,0
|
|
20240214,133500,1421192865,2400,2400,2400,2400,1
|
|
20240214,133400,1421190465,2400,2400,2400,2400,0
|
|
20240214,133300,1421190465,2400,2400,2400,2400,0
|
|
20240214,133200,1421190465,2400,2405,2405,2400,11
|
|
20240214,133100,1421164015,2405,2405,2405,2405,0
|
|
20240214,133000,1421164015,2405,2395,2405,2395,45
|
|
20240214,132900,1421056220,2395,2405,2405,2395,2177
|
|
20240214,132800,1415837820,2405,2405,2405,2405,0
|
|
20240214,132700,1415837820,2405,2405,2405,2405,0
|
|
20240214,132600,1415837820,2405,2405,2405,2405,649
|
|
20240214,132500,1414276975,2405,2405,2405,2405,150
|
|
20240214,132400,1413916225,2405,2405,2405,2405,18
|
|
20240214,132300,1413872935,2400,2400,2400,2400,60
|
|
20240214,132200,1413728935,2400,2400,2400,2400,208
|
|
20240214,132100,1413229735,2400,2400,2400,2400,0
|
|
20240214,132000,1413229735,2400,2405,2405,2400,202
|
|
20240214,131900,1412744270,2405,2400,2405,2400,457
|
|
20240214,131800,1411645220,2405,2405,2405,2405,0
|
|
20240214,131700,1411645220,2405,2405,2405,2405,1
|
|
20240214,131600,1411642815,2405,2405,2405,2405,0
|
|
20240214,131500,1411642815,2405,2405,2405,2405,0
|
|
20240214,131400,1411642815,2405,2400,2405,2400,1284
|
|
20240214,131300,1408561185,2400,2405,2405,2400,2022
|
|
20240214,131200,1403699385,2405,2405,2405,2405,510
|
|
20240214,131100,1402472835,2405,2405,2405,2405,0
|
|
20240214,131000,1402472835,2405,2405,2405,2405,0
|
|
20240214,130900,1402472835,2405,2400,2405,2400,31
|
|
20240214,130800,1402398425,2400,2405,2405,2400,6
|
|
20240214,130700,1402384020,2400,2400,2400,2400,571
|
|
20240214,130600,1401013620,2400,2400,2400,2400,1686
|
|
20240214,130500,1396967220,2400,2400,2400,2400,41
|
|
20240214,130400,1396868820,2400,2400,2400,2400,0
|
|
20240214,130300,1396868820,2400,2400,2400,2395,2121
|
|
20240214,130200,1391788420,2400,2400,2400,2400,0
|
|
20240214,130100,1391788420,2400,2400,2400,2400,30
|
|
20240214,130000,1391716420,2400,2400,2400,2400,2887
|
|
20240214,125900,1384787620,2395,2395,2395,2395,50
|
|
20240214,125800,1384667870,2395,2395,2395,2395,51
|
|
20240214,125700,1384545725,2395,2395,2395,2395,155
|
|
20240214,125600,1384174500,2395,2395,2395,2395,324
|
|
20240214,125500,1383398520,2395,2395,2395,2395,328
|
|
20240214,125400,1382612960,2400,2400,2400,2400,1795
|
|
20240214,125300,1378304960,2400,2400,2400,2395,1098
|
|
20240214,125200,1375671685,2400,2400,2400,2400,0
|
|
20240214,125100,1375671685,2400,2400,2400,2395,322
|
|
20240214,125000,1374899490,2395,2400,2400,2395,413
|
|
20240214,124900,1373909850,2400,2400,2400,2400,0
|
|
20240214,124800,1373909850,2400,2400,2400,2400,0
|
|
20240214,124700,1373909850,2400,2400,2400,2400,1
|
|
20240214,124600,1373907450,2400,2400,2400,2400,288
|
|
20240214,124500,1373216250,2400,2400,2400,2400,0
|
|
20240214,124400,1373216250,2400,2400,2400,2400,9
|
|
20240214,124300,1373194650,2400,2400,2400,2400,443
|
|
20240214,124200,1372131450,2400,2400,2400,2400,15
|
|
20240214,124100,1372095450,2400,2400,2400,2400,1231
|
|
20240214,124000,1369141050,2400,2400,2400,2400,1214
|
|
20240214,123900,1366227450,2400,2400,2400,2400,0
|
|
20240214,123800,1366227450,2400,2400,2400,2400,13
|
|
20240214,123700,1366196250,2400,2395,2400,2395,417
|
|
20240214,123600,1365197440,2395,2395,2395,2395,668
|
|
20240214,123500,1363597580,2390,2395,2395,2390,161
|
|
20240214,123400,1363212235,2395,2395,2395,2395,0
|
|
20240214,123300,1363212235,2395,2395,2395,2395,0
|
|
20240214,123200,1363212235,2395,2395,2395,2395,100
|
|
20240214,123100,1362972735,2390,2395,2395,2390,557
|
|
20240214,123000,1361639000,2395,2395,2395,2395,0
|
|
20240214,122900,1361639000,2395,2395,2395,2395,20
|
|
20240214,122800,1361591100,2395,2395,2395,2395,2400
|
|
20240214,122700,1355843100,2395,2395,2395,2395,53
|
|
20240214,122600,1355716165,2395,2395,2395,2395,0
|
|
20240214,122500,1355716165,2395,2395,2395,2395,0
|
|
20240214,122400,1355716165,2395,2395,2395,2395,20
|
|
20240214,122300,1355668265,2380,2380,2380,2380,4571
|
|
20240214,122200,1344789285,2380,2380,2380,2380,0
|
|
20240214,122100,1344789285,2380,2385,2385,2380,4947
|
|
20240214,122000,1333012120,2385,2390,2390,2385,406
|
|
20240214,121900,1332042305,2390,2390,2390,2390,0
|
|
20240214,121800,1332042305,2390,2390,2390,2390,2003
|
|
20240214,121700,1327255135,2380,2380,2380,2380,0
|
|
20240214,121600,1327255135,2380,2380,2380,2380,3575
|
|
20240214,121500,1318746635,2380,2380,2380,2380,20
|
|
20240214,121400,1318699035,2390,2390,2390,2390,711
|
|
20240214,121300,1316999745,2385,2385,2385,2385,0
|
|
20240214,121200,1316999745,2385,2385,2385,2385,1128
|
|
20240214,121100,1314309465,2385,2385,2385,2385,1
|
|
20240214,121000,1314307080,2385,2385,2385,2385,1
|
|
20240214,120900,1314304695,2380,2390,2390,2380,166
|
|
20240214,120800,1313909010,2390,2390,2390,2390,65
|
|
20240214,120700,1313753660,2390,2375,2390,2375,3
|
|
20240214,120600,1313746505,2375,2375,2375,2375,0
|
|
20240214,120500,1313746505,2375,2375,2375,2375,0
|
|
20240214,120400,1313746505,2375,2375,2375,2375,4
|
|
20240214,120300,1313737005,2375,2385,2385,2375,11866
|
|
20240214,120200,1285481650,2385,2385,2385,2385,0
|
|
20240214,120100,1285481650,2385,2390,2390,2385,4926
|
|
20240214,120000,1273711010,2390,2395,2395,2390,1996
|
|
20240214,115900,1268931690,2395,2395,2395,2395,0
|
|
20240214,115800,1268931690,2395,2395,2395,2395,1
|
|
20240214,115700,1268929295,2395,2395,2395,2395,140
|
|
20240214,115600,1268593995,2400,2400,2400,2400,0
|
|
20240214,115500,1268593995,2400,2400,2400,2400,60
|
|
20240214,115400,1268449995,2400,2400,2400,2400,15
|
|
20240214,115300,1268413995,2395,2395,2395,2395,170
|
|
20240214,115200,1268006845,2395,2395,2395,2395,3
|
|
20240214,115100,1267999660,2395,2400,2400,2395,1003
|
|
20240214,115000,1265597465,2400,2400,2400,2395,305
|
|
20240214,114900,1264865470,2395,2395,2395,2395,0
|
|
20240214,114800,1264865470,2395,2395,2395,2395,0
|
|
20240214,114700,1264865470,2395,2395,2395,2395,113
|
|
20240214,114600,1264594835,2395,2395,2395,2395,688
|
|
20240214,114500,1262947075,2400,2400,2400,2400,2
|
|
20240214,114400,1262942275,2400,2400,2400,2400,100
|
|
20240214,114300,1262702275,2400,2400,2400,2400,162
|
|
20240214,114200,1262313475,2400,2405,2405,2400,237
|
|
20240214,114100,1261743675,2400,2400,2400,2400,545
|
|
20240214,114000,1260435675,2395,2395,2395,2395,0
|
|
20240214,113900,1260435675,2395,2395,2395,2395,1
|
|
20240214,113800,1260433280,2395,2400,2400,2395,54
|
|
20240214,113700,1260303925,2400,2400,2400,2400,10
|
|
20240214,113600,1260279925,2400,2395,2400,2395,692
|
|
20240214,113500,1258622320,2395,2395,2395,2395,304
|
|
20240214,113400,1257894240,2395,2395,2395,2395,299
|
|
20240214,113300,1257178135,2400,2405,2405,2400,16443
|
|
20240214,113200,1217714930,2400,2400,2400,2400,1100
|
|
20240214,113100,1215074930,2400,2400,2400,2400,930
|
|
20240214,113000,1212842930,2400,2400,2400,2400,104
|
|
20240214,112900,1212593330,2405,2405,2405,2400,1364
|
|
20240214,112800,1209317910,2400,2400,2400,2385,3122
|
|
20240214,112700,1201849270,2400,2400,2400,2400,1
|
|
20240214,112600,1201846870,2400,2405,2405,2400,15
|
|
20240214,112500,1201810820,2390,2400,2400,2390,586
|
|
20240214,112400,1200404780,2400,2395,2400,2390,850
|
|
20240214,112300,1198372280,2390,2395,2395,2390,607
|
|
20240214,112200,1196920905,2395,2400,2400,2395,1394
|
|
20240214,112100,1193581915,2400,2400,2400,2400,0
|
|
20240214,112000,1193581915,2400,2400,2400,2400,193
|
|
20240214,111900,1193118715,2400,2400,2400,2395,934
|
|
20240214,111800,1190877175,2400,2400,2400,2400,287
|
|
20240214,111700,1190188375,2390,2390,2390,2390,0
|
|
20240214,111600,1190188375,2390,2400,2400,2390,4100
|
|
20240214,111500,1180386380,2395,2395,2395,2395,391
|
|
20240214,111400,1179449935,2395,2395,2395,2395,61
|
|
20240214,111300,1179303840,2395,2395,2395,2395,615
|
|
20240214,111200,1177830915,2395,2395,2395,2395,383
|
|
20240214,111100,1176913630,2395,2395,2395,2395,122
|
|
20240214,111000,1176621440,2395,2395,2395,2395,0
|
|
20240214,110900,1176621440,2395,2395,2395,2395,86
|
|
20240214,110800,1176415470,2395,2395,2395,2395,985
|
|
20240214,110700,1174056395,2395,2395,2395,2395,20
|
|
20240214,110600,1174008495,2390,2395,2395,2390,5887
|
|
20240214,110500,1159930770,2400,2400,2400,2400,1201
|
|
20240214,110400,1157048370,2400,2400,2400,2400,1808
|
|
20240214,110300,1152709170,2400,2405,2405,2400,2351
|
|
20240214,110200,1147064020,2405,2400,2410,2400,149
|
|
20240214,110100,1146706390,2400,2400,2400,2400,65
|
|
20240214,110000,1146550390,2395,2410,2410,2395,560
|
|
20240214,105900,1145209040,2410,2410,2410,2410,10
|
|
20240214,105800,1145184940,2410,2395,2410,2395,6055
|
|
20240214,105700,1130596510,2395,2400,2400,2395,1258
|
|
20240214,105600,1127580060,2395,2395,2395,2395,500
|
|
20240214,105500,1126382560,2395,2395,2395,2395,3
|
|
20240214,105400,1126375375,2400,2400,2400,2400,0
|
|
20240214,105300,1126375375,2400,2400,2400,2400,0
|
|
20240214,105200,1126375375,2400,2400,2400,2400,1
|
|
20240214,105100,1126372975,2390,2390,2390,2390,70
|
|
20240214,105000,1126205675,2390,2390,2390,2390,0
|
|
20240214,104900,1126205675,2390,2390,2390,2390,1094
|
|
20240214,104800,1123591015,2400,2400,2400,2390,859
|
|
20240214,104700,1121529435,2395,2385,2395,2385,1620
|
|
20240214,104600,1117655215,2385,2385,2385,2385,1122
|
|
20240214,104500,1114979245,2385,2390,2390,2385,3645
|
|
20240214,104400,1106278415,2400,2395,2400,2390,4074
|
|
20240214,104300,1096540370,2400,2400,2400,2400,101
|
|
20240214,104200,1096297970,2400,2390,2400,2390,34
|
|
20240214,104100,1096216475,2395,2395,2395,2395,4568
|
|
20240214,104000,1085276115,2395,2395,2400,2395,463
|
|
20240214,103900,1084166030,2395,2400,2400,2395,223
|
|
20240214,103800,1083631380,2400,2400,2400,2395,1378
|
|
20240214,103700,1080329565,2400,2410,2410,2400,4570
|
|
20240214,103600,1069361545,2410,2410,2410,2410,1
|
|
20240214,103500,1069359135,2400,2405,2405,2400,2000
|
|
20240214,103400,1064554935,2415,2410,2415,2405,481
|
|
20240214,103300,1063398040,2405,2405,2405,2405,1184
|
|
20240214,103200,1060550520,2400,2405,2405,2400,2907
|
|
20240214,103100,1053564465,2405,2415,2415,2405,13
|
|
20240214,103000,1053533190,2405,2405,2410,2405,1221
|
|
20240214,102900,1050591415,2405,2415,2415,2405,2034
|
|
20240214,102800,1045692675,2415,2410,2415,2410,8
|
|
20240214,102700,1045673370,2410,2405,2410,2405,1351
|
|
20240214,102600,1042417640,2405,2405,2405,2405,291
|
|
20240214,102500,1041717785,2405,2405,2410,2405,992
|
|
20240214,102400,1039332020,2400,2405,2410,2400,6251
|
|
20240214,102300,1024323360,2405,2405,2405,2405,2202
|
|
20240214,102200,1019027550,2405,2400,2405,2400,171
|
|
20240214,102100,1018616520,2400,2400,2400,2390,26395
|
|
20240214,102000,955476885,2400,2405,2405,2395,1320
|
|
20240214,101900,952314005,2400,2400,2400,2395,1717
|
|
20240214,101800,948195445,2400,2400,2405,2400,2361
|
|
20240214,101700,942527435,2400,2405,2405,2400,4840
|
|
20240214,101600,930910725,2410,2405,2410,2405,1952
|
|
20240214,101500,926212130,2405,2405,2405,2405,3395
|
|
20240214,101400,918047155,2400,2410,2410,2400,2327
|
|
20240214,101300,912459260,2410,2410,2415,2400,11282
|
|
20240214,101200,885306815,2410,2420,2430,2410,9192
|
|
20240214,101100,863094255,2420,2430,2440,2420,24592
|
|
20240214,101000,803437600,2435,2440,2445,2425,12612
|
|
20240214,100900,772801660,2440,2445,2450,2430,19814
|
|
20240214,100800,724465680,2440,2440,2450,2435,28418
|
|
20240214,100700,654935685,2435,2435,2445,2430,18287
|
|
20240214,100600,610340330,2440,2430,2450,2420,36269
|
|
20240214,100500,521929970,2425,2415,2430,2415,11354
|
|
20240214,100400,494414635,2420,2420,2425,2410,6481
|
|
20240214,100300,478739300,2420,2415,2425,2415,5437
|
|
20240214,100200,465580530,2415,2405,2420,2405,18150
|
|
20240214,100100,421807165,2400,2405,2405,2400,1153
|
|
20240214,100000,419039365,2405,2400,2405,2400,1476
|
|
20240214,095900,415490140,2400,2400,2400,2400,30
|
|
20240214,095800,415418140,2400,2405,2405,2400,2650
|
|
20240214,095700,409055640,2405,2405,2410,2405,781
|
|
20240214,095600,407177085,2405,2405,2410,2400,6773
|
|
20240214,095500,390883530,2405,2400,2405,2395,4268
|
|
20240214,095400,380635820,2395,2395,2405,2390,15138
|
|
20240214,095300,344324035,2390,2390,2390,2385,1603
|
|
20240214,095200,340495005,2385,2380,2395,2380,2214
|
|
20240214,095100,335202070,2390,2390,2390,2390,2034
|
|
20240214,095000,330340810,2395,2370,2395,2370,19102
|
|
20240214,094900,284868940,2370,2375,2375,2370,563
|
|
20240214,094800,283534625,2375,2370,2375,2370,532
|
|
20240214,094700,282273780,2370,2375,2375,2370,2810
|
|
20240214,094600,275614055,2370,2375,2375,2370,1936
|
|
20240214,094500,271021520,2375,2375,2375,2375,2488
|
|
20240214,094400,265112520,2375,2370,2375,2370,4512
|
|
20240214,094300,254419070,2370,2365,2370,2365,717
|
|
20240214,094200,252723265,2365,2370,2370,2365,680
|
|
20240214,094100,251114265,2365,2365,2365,2365,2996
|
|
20240214,094000,244028725,2365,2365,2365,2365,148
|
|
20240214,093900,243678705,2365,2370,2370,2360,1183
|
|
20240214,093800,240880300,2370,2360,2370,2360,2330
|
|
20240214,093700,235380835,2360,2365,2365,2360,690
|
|
20240214,093600,233751090,2370,2370,2370,2365,24
|
|
20240214,093500,233694215,2370,2365,2370,2365,439
|
|
20240214,093400,232654585,2365,2370,2370,2365,3375
|
|
20240214,093300,224670835,2370,2370,2375,2365,636
|
|
20240214,093200,223163965,2375,2370,2375,2365,1809
|
|
20240214,093100,218880665,2370,2375,2375,2365,4241
|
|
20240214,093000,208830230,2370,2365,2375,2360,2711
|
|
20240214,092900,202407355,2365,2370,2370,2365,112
|
|
20240214,092800,202142415,2370,2360,2370,2360,298
|
|
20240214,092700,201439040,2360,2370,2375,2360,2753
|
|
20240214,092600,194931885,2370,2375,2375,2370,38
|
|
20240214,092500,194841775,2375,2370,2375,2360,6006
|
|
20240214,092400,180604815,2375,2370,2375,2370,328
|
|
20240214,092300,179827425,2375,2365,2375,2365,5209
|
|
20240214,092200,167497040,2360,2360,2365,2360,546
|
|
20240214,092100,166207930,2360,2365,2365,2360,3825
|
|
20240214,092000,157168335,2365,2370,2375,2365,6874
|
|
20240214,091900,140889355,2375,2365,2375,2360,6147
|
|
20240214,091800,126311890,2365,2360,2365,2360,1965
|
|
20240214,091700,121668805,2360,2355,2360,2350,6780
|
|
20240214,091600,105704425,2355,2355,2355,2350,7630
|
|
20240214,091500,87746315,2355,2350,2355,2350,1556
|
|
20240214,091400,84083235,2350,2355,2355,2350,5593
|
|
20240214,091300,70939665,2350,2355,2365,2350,3799
|
|
20240214,091200,61994595,2355,2355,2355,2355,96
|
|
20240214,091100,61768515,2350,2345,2350,2345,2024
|
|
20240214,091000,57020325,2345,2340,2345,2340,619
|
|
20240214,090900,55571815,2345,2350,2350,2345,2272
|
|
20240214,090800,50243475,2350,2345,2350,2345,194
|
|
20240214,090700,49788540,2345,2340,2345,2340,189
|
|
20240214,090600,49346230,2340,2335,2345,2335,730
|
|
20240214,090500,47639030,2325,2330,2330,2320,1362
|
|
20240214,090400,44471265,2330,2325,2330,2325,2016
|
|
20240214,090300,39774785,2330,2305,2330,2305,972
|
|
20240214,090200,37533825,2320,2315,2320,2300,8306
|
|
20240214,090100,18410265,2320,2300,2320,2300,1940
|
|
20240214,090000,13918625,2315,2330,2330,2300,6005
|