594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185100,3098355215,2260,2260,2260,2260,52142
|
|
20240215,185000,3098355215,2260,2260,2260,2260,0
|
|
20240215,184900,3098355215,2260,2260,2260,2260,0
|
|
20240215,184800,3098355215,2260,2260,2260,2260,0
|
|
20240215,184700,3098355215,2260,2260,2260,2260,0
|
|
20240215,184600,3098355215,2260,2260,2260,2260,0
|
|
20240215,184500,3098355215,2260,2260,2260,2260,0
|
|
20240215,184400,3098355215,2260,2260,2260,2260,0
|
|
20240215,184300,3098355215,2260,2260,2260,2260,0
|
|
20240215,184200,3098355215,2260,2260,2260,2260,0
|
|
20240215,184100,3098355215,2260,2260,2260,2260,0
|
|
20240215,184000,3098355215,2260,2260,2260,2260,0
|
|
20240215,183900,3098355215,2260,2260,2260,2260,0
|
|
20240215,183800,3098355215,2260,2260,2260,2260,0
|
|
20240215,183700,3098355215,2260,2260,2260,2260,0
|
|
20240215,183600,3098355215,2260,2260,2260,2260,0
|
|
20240215,183500,3098355215,2260,2260,2260,2260,0
|
|
20240215,183400,3098355215,2260,2260,2260,2260,0
|
|
20240215,183300,3098355215,2260,2260,2260,2260,0
|
|
20240215,183200,3098355215,2260,2260,2260,2260,0
|
|
20240215,183100,3098355215,2260,2260,2260,2260,0
|
|
20240215,183000,3098355215,2260,2260,2260,2260,0
|
|
20240215,182900,3098355215,2260,2260,2260,2260,0
|
|
20240215,182800,3098355215,2260,2260,2260,2260,0
|
|
20240215,182700,3098355215,2260,2260,2260,2260,0
|
|
20240215,182600,3098355215,2260,2260,2260,2260,0
|
|
20240215,182500,3098355215,2260,2260,2260,2260,0
|
|
20240215,182400,3098355215,2260,2260,2260,2260,0
|
|
20240215,182300,3098355215,2260,2260,2260,2260,0
|
|
20240215,182200,3098355215,2260,2260,2260,2260,0
|
|
20240215,182100,3098355215,2260,2260,2260,2260,52142
|
|
20240215,182000,3098355215,2260,2260,2260,2260,0
|
|
20240215,181900,3098355215,2260,2260,2260,2260,0
|
|
20240215,181800,3098355215,2260,2260,2260,2260,0
|
|
20240215,181700,3098355215,2260,2260,2260,2260,0
|
|
20240215,181600,3098355215,2260,2260,2260,2260,0
|
|
20240215,181500,3098355215,2260,2260,2260,2260,0
|
|
20240215,181400,3098355215,2260,2260,2260,2260,0
|
|
20240215,181300,3098355215,2260,2260,2260,2260,0
|
|
20240215,181200,3098355215,2260,2260,2260,2260,0
|
|
20240215,181100,3098355215,2260,2260,2260,2260,0
|
|
20240215,181000,3098355215,2260,2260,2260,2260,0
|
|
20240215,180900,3098355215,2260,2260,2260,2260,0
|
|
20240215,180800,3098355215,2260,2260,2260,2260,0
|
|
20240215,180700,3098355215,2260,2260,2260,2260,0
|
|
20240215,180600,3098355215,2260,2260,2260,2260,0
|
|
20240215,180500,3098355215,2260,2260,2260,2260,0
|
|
20240215,180400,3098355215,2260,2260,2260,2260,0
|
|
20240215,180300,3098355215,2260,2260,2260,2260,0
|
|
20240215,180200,3098355215,2260,2260,2260,2260,0
|
|
20240215,180100,3098355215,2260,2260,2260,2260,0
|
|
20240215,180000,3098355215,2260,2260,2260,2260,0
|
|
20240215,175900,3098355215,2260,2260,2260,2260,0
|
|
20240215,175800,3098355215,2260,2260,2260,2260,0
|
|
20240215,175700,3098355215,2260,2260,2260,2260,0
|
|
20240215,175600,3098355215,2260,2260,2260,2260,0
|
|
20240215,175500,3098355215,2260,2260,2260,2260,0
|
|
20240215,175400,3098355215,2260,2260,2260,2260,0
|
|
20240215,175300,3098355215,2260,2260,2260,2260,0
|
|
20240215,175200,3098355215,2260,2260,2260,2260,0
|
|
20240215,175100,3098355215,2260,2260,2260,2260,52142
|
|
20240215,175000,3098355215,2260,2260,2260,2260,0
|
|
20240215,174900,3098355215,2260,2260,2260,2260,0
|
|
20240215,174800,3098355215,2260,2260,2260,2260,0
|
|
20240215,174700,3098355215,2260,2260,2260,2260,0
|
|
20240215,174600,3098355215,2260,2260,2260,2260,0
|
|
20240215,174500,3098355215,2260,2260,2260,2260,0
|
|
20240215,174400,3098355215,2260,2260,2260,2260,0
|
|
20240215,174300,3098355215,2260,2260,2260,2260,0
|
|
20240215,174200,3098355215,2260,2260,2260,2260,0
|
|
20240215,174100,3098355215,2260,2260,2260,2260,0
|
|
20240215,174000,3098355215,2260,2260,2260,2260,0
|
|
20240215,173900,3098355215,2260,2260,2260,2260,0
|
|
20240215,173800,3098355215,2260,2260,2260,2260,0
|
|
20240215,173700,3098355215,2260,2260,2260,2260,0
|
|
20240215,173600,3098355215,2260,2260,2260,2260,0
|
|
20240215,173500,3098355215,2260,2260,2260,2260,0
|
|
20240215,173400,3098355215,2260,2260,2260,2260,0
|
|
20240215,173300,3098355215,2260,2260,2260,2260,0
|
|
20240215,173200,3098355215,2260,2260,2260,2260,0
|
|
20240215,173100,3098355215,2260,2260,2260,2260,0
|
|
20240215,173000,3098355215,2260,2260,2260,2260,0
|
|
20240215,172900,3098355215,2260,2260,2260,2260,0
|
|
20240215,172800,3098355215,2260,2260,2260,2260,0
|
|
20240215,172700,3098355215,2260,2260,2260,2260,0
|
|
20240215,172600,3098355215,2260,2260,2260,2260,0
|
|
20240215,172500,3098355215,2260,2260,2260,2260,0
|
|
20240215,172400,3098355215,2260,2260,2260,2260,0
|
|
20240215,172300,3098355215,2260,2260,2260,2260,0
|
|
20240215,172200,3098355215,2260,2260,2260,2260,0
|
|
20240215,172100,3098355215,2260,2260,2260,2260,52142
|
|
20240215,172000,3098355215,2260,2260,2260,2260,0
|
|
20240215,171900,3098355215,2260,2260,2260,2260,0
|
|
20240215,171800,3098355215,2260,2260,2260,2260,0
|
|
20240215,171700,3098355215,2260,2260,2260,2260,0
|
|
20240215,171600,3098355215,2260,2260,2260,2260,0
|
|
20240215,171500,3098355215,2260,2260,2260,2260,0
|
|
20240215,171400,3098355215,2260,2260,2260,2260,0
|
|
20240215,171300,3098355215,2260,2260,2260,2260,0
|
|
20240215,171200,3098355215,2260,2260,2260,2260,0
|
|
20240215,171100,3098355215,2260,2260,2260,2260,0
|
|
20240215,171000,3098355215,2260,2260,2260,2260,0
|
|
20240215,170900,3098355215,2260,2260,2260,2260,0
|
|
20240215,170800,3098355215,2260,2260,2260,2260,0
|
|
20240215,170700,3098355215,2260,2260,2260,2260,0
|
|
20240215,170600,3098355215,2260,2260,2260,2260,0
|
|
20240215,170500,3098355215,2260,2260,2260,2260,0
|
|
20240215,170400,3098355215,2260,2260,2260,2260,0
|
|
20240215,170300,3098355215,2260,2260,2260,2260,0
|
|
20240215,170200,3098355215,2260,2260,2260,2260,0
|
|
20240215,170100,3098355215,2260,2260,2260,2260,0
|
|
20240215,170000,3098355215,2260,2260,2260,2260,0
|
|
20240215,165900,3098355215,2260,2260,2260,2260,0
|
|
20240215,165800,3098355215,2260,2260,2260,2260,0
|
|
20240215,165700,3098355215,2260,2260,2260,2260,0
|
|
20240215,165600,3098355215,2260,2260,2260,2260,0
|
|
20240215,165500,3098355215,2260,2260,2260,2260,0
|
|
20240215,165400,3098355215,2260,2260,2260,2260,0
|
|
20240215,165300,3098355215,2260,2260,2260,2260,0
|
|
20240215,165200,3098355215,2260,2260,2260,2260,0
|
|
20240215,165100,3098355215,2260,2260,2260,2260,52142
|
|
20240215,165000,3098355215,2260,2260,2260,2260,0
|
|
20240215,164900,3098355215,2260,2260,2260,2260,0
|
|
20240215,164800,3098355215,2260,2260,2260,2260,0
|
|
20240215,164700,3098355215,2260,2260,2260,2260,0
|
|
20240215,164600,3098355215,2260,2260,2260,2260,0
|
|
20240215,164500,3098355215,2260,2260,2260,2260,0
|
|
20240215,164400,3098355215,2260,2260,2260,2260,0
|
|
20240215,164300,3098355215,2260,2260,2260,2260,0
|
|
20240215,164200,3098355215,2260,2260,2260,2260,0
|
|
20240215,164100,3098355215,2260,2260,2260,2260,0
|
|
20240215,164000,3098355215,2260,2260,2260,2260,0
|
|
20240215,163900,3098355215,2260,2260,2260,2260,0
|
|
20240215,163800,3098355215,2260,2260,2260,2260,0
|
|
20240215,163700,3098355215,2260,2260,2260,2260,0
|
|
20240215,163600,3098355215,2260,2260,2260,2260,0
|
|
20240215,163500,3098355215,2260,2260,2260,2260,0
|
|
20240215,163400,3098355215,2260,2260,2260,2260,0
|
|
20240215,163300,3098355215,2260,2260,2260,2260,0
|
|
20240215,163200,3098355215,2260,2260,2260,2260,0
|
|
20240215,163100,3098355215,2260,2260,2260,2260,0
|
|
20240215,163000,3098355215,2260,2260,2260,2260,0
|
|
20240215,162900,3098355215,2260,2260,2260,2260,0
|
|
20240215,162800,3098355215,2260,2260,2260,2260,0
|
|
20240215,162700,3098355215,2260,2260,2260,2260,0
|
|
20240215,162600,3098355215,2260,2260,2260,2260,0
|
|
20240215,162500,3098355215,2260,2260,2260,2260,0
|
|
20240215,162400,3098355215,2260,2260,2260,2260,0
|
|
20240215,162300,3098355215,2260,2260,2260,2260,0
|
|
20240215,162200,3098355215,2260,2260,2260,2260,0
|
|
20240215,162100,3098355215,2260,2260,2260,2260,52142
|
|
20240215,162000,3098355215,2260,2260,2260,2260,0
|
|
20240215,161900,3098355215,2260,2260,2260,2260,0
|
|
20240215,161800,3098355215,2260,2260,2260,2260,0
|
|
20240215,161700,3098355215,2260,2260,2260,2260,0
|
|
20240215,161600,3098355215,2260,2260,2260,2260,0
|
|
20240215,161500,3098355215,2260,2260,2260,2260,0
|
|
20240215,161400,3098355215,2260,2260,2260,2260,0
|
|
20240215,161300,3098355215,2260,2260,2260,2260,0
|
|
20240215,161200,3098355215,2260,2260,2260,2260,0
|
|
20240215,161100,3098355215,2260,2260,2260,2260,0
|
|
20240215,161000,3098355215,2260,2260,2260,2260,0
|
|
20240215,160900,3098355215,2260,2260,2260,2260,0
|
|
20240215,160800,3098355215,2260,2260,2260,2260,0
|
|
20240215,160700,3098355215,2260,2260,2260,2260,0
|
|
20240215,160600,3098355215,2260,2260,2260,2260,0
|
|
20240215,160500,3098355215,2260,2260,2260,2260,0
|
|
20240215,160400,3098355215,2260,2260,2260,2260,0
|
|
20240215,160300,3098355215,2260,2260,2260,2260,0
|
|
20240215,160200,3098355215,2260,2260,2260,2260,0
|
|
20240215,160100,3098355215,2260,2260,2260,2260,0
|
|
20240215,160000,3098355215,2260,2260,2260,2260,0
|
|
20240215,155900,3098355215,2260,2260,2260,2260,0
|
|
20240215,155800,3098355215,2260,2260,2260,2260,0
|
|
20240215,155700,3098355215,2260,2260,2260,2260,0
|
|
20240215,155600,3098355215,2260,2260,2260,2260,0
|
|
20240215,155500,3098355215,2260,2260,2260,2260,0
|
|
20240215,155400,3098355215,2260,2260,2260,2260,0
|
|
20240215,155300,3098355215,2260,2260,2260,2260,0
|
|
20240215,155200,3098355215,2260,2260,2260,2260,0
|
|
20240215,155100,3098355215,2260,2260,2260,2260,52142
|
|
20240215,155000,3098355215,2260,2260,2260,2260,0
|
|
20240215,154900,3098355215,2260,2260,2260,2260,0
|
|
20240215,154800,3098355215,2260,2260,2260,2260,0
|
|
20240215,154700,3098355215,2260,2260,2260,2260,0
|
|
20240215,154600,3098355215,2260,2260,2260,2260,0
|
|
20240215,154500,3098355215,2260,2260,2260,2260,0
|
|
20240215,154400,3098355215,2260,2260,2260,2260,0
|
|
20240215,154300,3098355215,2260,2260,2260,2260,0
|
|
20240215,154200,3098355215,2260,2260,2260,2260,0
|
|
20240215,154100,3098355215,2260,2260,2260,2260,0
|
|
20240215,154000,3098355215,2260,2260,2260,2260,0
|
|
20240215,153900,3098355215,2260,2260,2260,2260,0
|
|
20240215,153800,3098355215,2260,2260,2260,2260,0
|
|
20240215,153700,3098355215,2260,2260,2260,2260,0
|
|
20240215,153600,3098355215,2260,2260,2260,2260,0
|
|
20240215,153500,3098355215,2260,2260,2260,2260,0
|
|
20240215,153400,3098355215,2260,2260,2260,2260,0
|
|
20240215,153300,3098355215,2260,2260,2260,2260,0
|
|
20240215,153200,3098355215,2260,2260,2260,2260,0
|
|
20240215,153100,3098355215,2260,2260,2260,2260,0
|
|
20240215,153000,3098355215,2260,2260,2260,2260,52142
|
|
20240215,152900,2980514295,2270,2270,2270,2270,0
|
|
20240215,152800,2980514295,2270,2270,2270,2270,0
|
|
20240215,152700,2980514295,2270,2270,2270,2270,0
|
|
20240215,152600,2980514295,2270,2270,2270,2270,0
|
|
20240215,152500,2980514295,2270,2270,2270,2270,0
|
|
20240215,152400,2980514295,2270,2270,2270,2270,0
|
|
20240215,152300,2980514295,2270,2270,2270,2270,0
|
|
20240215,152200,2980514295,2270,2270,2270,2270,0
|
|
20240215,152100,2980514295,2270,2270,2270,2270,0
|
|
20240215,152000,2980514295,2270,2270,2270,2270,0
|
|
20240215,151900,2980514295,2270,2275,2275,2265,7911
|
|
20240215,151800,2962590395,2265,2265,2270,2260,7545
|
|
20240215,151700,2945501495,2270,2270,2270,2265,8085
|
|
20240215,151600,2927173815,2270,2265,2270,2265,1015
|
|
20240215,151500,2924869840,2270,2270,2270,2270,650
|
|
20240215,151400,2923394340,2270,2270,2270,2270,100
|
|
20240215,151300,2923167340,2270,2270,2270,2270,301
|
|
20240215,151200,2922484070,2265,2265,2270,2265,361
|
|
20240215,151100,2921665405,2265,2265,2265,2265,2100
|
|
20240215,151000,2916908905,2265,2270,2270,2265,210
|
|
20240215,150900,2916433205,2270,2270,2270,2265,7108
|
|
20240215,150800,2900303555,2270,2270,2270,2270,300
|
|
20240215,150700,2899622555,2270,2270,2275,2270,585
|
|
20240215,150600,2898294570,2270,2270,2270,2270,1387
|
|
20240215,150500,2895146080,2265,2265,2270,2265,1722
|
|
20240215,150400,2891245225,2265,2265,2270,2265,986
|
|
20240215,150300,2889011920,2270,2265,2270,2265,986
|
|
20240215,150200,2886778125,2265,2265,2265,2260,2298
|
|
20240215,150100,2881574655,2265,2265,2270,2260,382
|
|
20240215,150000,2880710660,2260,2265,2265,2260,2174
|
|
20240215,145900,2875790500,2260,2265,2265,2260,1861
|
|
20240215,145800,2871584575,2260,2260,2265,2260,1470
|
|
20240215,145700,2868262370,2260,2270,2270,2260,722
|
|
20240215,145600,2866627025,2270,2270,2270,2265,1015
|
|
20240215,145500,2864327975,2270,2270,2270,2270,36
|
|
20240215,145400,2864246255,2260,2265,2270,2260,16803
|
|
20240215,145300,2826242460,2270,2265,2270,2265,195
|
|
20240215,145200,2825800025,2275,2265,2275,2265,351
|
|
20240215,145100,2825004250,2270,2265,2270,2265,260
|
|
20240215,145000,2824414800,2270,2270,2270,2265,3
|
|
20240215,144900,2824407995,2265,2265,2265,2265,3317
|
|
20240215,144800,2816894990,2265,2265,2265,2265,168
|
|
20240215,144700,2816514470,2265,2265,2265,2265,200
|
|
20240215,144600,2816061470,2270,2270,2270,2270,13
|
|
20240215,144500,2816031960,2275,2265,2275,2265,174
|
|
20240215,144400,2815636790,2265,2265,2275,2265,10606
|
|
20240215,144300,2791614190,2270,2275,2275,2270,882
|
|
20240215,144200,2789612045,2270,2270,2270,2270,0
|
|
20240215,144100,2789612045,2270,2270,2270,2270,10
|
|
20240215,144000,2789589345,2275,2260,2275,2260,1489
|
|
20240215,143900,2786221690,2275,2270,2275,2260,11286
|
|
20240215,143800,2760651385,2275,2270,2275,2270,21
|
|
20240215,143700,2760603685,2275,2275,2275,2275,2197
|
|
20240215,143600,2755605510,2275,2275,2275,2275,590
|
|
20240215,143500,2754263260,2275,2270,2275,2270,30
|
|
20240215,143400,2754195060,2270,2270,2275,2265,5919
|
|
20240215,143300,2740773620,2270,2270,2270,2270,200
|
|
20240215,143200,2740319620,2275,2270,2275,2270,1449
|
|
20240215,143100,2737025390,2270,2275,2275,2270,133
|
|
20240215,143000,2736722980,2275,2270,2275,2270,6475
|
|
20240215,142900,2721998855,2265,2270,2270,2265,127
|
|
20240215,142800,2721710990,2270,2270,2270,2270,10
|
|
20240215,142700,2721688290,2270,2265,2270,2265,7078
|
|
20240215,142600,2705656560,2270,2270,2270,2270,50
|
|
20240215,142500,2705543060,2275,2270,2275,2270,34
|
|
20240215,142400,2705465870,2270,2270,2270,2270,1967
|
|
20240215,142300,2701000780,2265,2270,2270,2265,4195
|
|
20240215,142200,2691498230,2270,2270,2275,2265,79
|
|
20240215,142100,2691319215,2275,2275,2275,2265,104
|
|
20240215,142000,2691083145,2275,2275,2275,2275,8
|
|
20240215,141900,2691064945,2275,2275,2275,2275,30
|
|
20240215,141800,2690996695,2275,2265,2275,2265,310
|
|
20240215,141700,2690294535,2265,2270,2275,2265,12793
|
|
20240215,141600,2661276190,2275,2270,2275,2270,56
|
|
20240215,141500,2661149065,2275,2275,2275,2275,369
|
|
20240215,141400,2660309590,2265,2270,2275,2265,1025
|
|
20240215,141300,2657987455,2275,2270,2275,2265,927
|
|
20240215,141200,2655883340,2270,2270,2270,2270,0
|
|
20240215,141100,2655883340,2270,2270,2270,2270,0
|
|
20240215,141000,2655883340,2270,2270,2270,2270,18
|
|
20240215,140900,2655842480,2275,2275,2275,2275,14
|
|
20240215,140800,2655810630,2270,2270,2270,2270,384
|
|
20240215,140700,2654938950,2270,2270,2270,2270,31
|
|
20240215,140600,2654868580,2270,2270,2270,2270,1200
|
|
20240215,140500,2652144580,2270,2270,2270,2270,8723
|
|
20240215,140400,2632343370,2275,2270,2275,2270,3498
|
|
20240215,140300,2624402410,2270,2270,2270,2270,56
|
|
20240215,140200,2624275290,2275,2275,2275,2275,503
|
|
20240215,140100,2623130965,2275,2275,2275,2275,1047
|
|
20240215,140000,2620749040,2275,2270,2275,2270,6959
|
|
20240215,135900,2604951910,2270,2270,2270,2270,383
|
|
20240215,135800,2604082500,2275,2280,2280,2275,2314
|
|
20240215,135700,2598817680,2275,2275,2280,2275,1327
|
|
20240215,135600,2595798365,2275,2275,2275,2275,39
|
|
20240215,135500,2595709640,2275,2275,2275,2275,35
|
|
20240215,135400,2595630015,2275,2275,2275,2275,1054
|
|
20240215,135300,2593232165,2275,2270,2275,2270,4410
|
|
20240215,135200,2583211575,2270,2275,2275,2270,74
|
|
20240215,135100,2583043590,2270,2270,2270,2270,29
|
|
20240215,135000,2582977760,2270,2270,2270,2270,258
|
|
20240215,134900,2582392100,2270,2275,2275,2270,389
|
|
20240215,134800,2581507190,2270,2270,2270,2270,8
|
|
20240215,134700,2581489030,2270,2275,2275,2270,3008
|
|
20240215,134600,2574660865,2275,2275,2275,2275,0
|
|
20240215,134500,2574660865,2275,2270,2275,2270,13
|
|
20240215,134400,2574631330,2270,2270,2275,2270,1374
|
|
20240215,134300,2571508850,2270,2270,2270,2270,13
|
|
20240215,134200,2571479340,2275,2275,2275,2270,2531
|
|
20240215,134100,2565721465,2275,2275,2275,2275,1468
|
|
20240215,134000,2562381765,2275,2275,2275,2275,443
|
|
20240215,133900,2561373940,2275,2270,2275,2270,2002
|
|
20240215,133800,2556829395,2265,2270,2270,2265,5784
|
|
20240215,133700,2543713555,2270,2270,2270,2270,0
|
|
20240215,133600,2543713555,2270,2270,2270,2270,4305
|
|
20240215,133500,2533941205,2275,2275,2275,2275,0
|
|
20240215,133400,2533941205,2275,2265,2275,2265,406
|
|
20240215,133300,2533020120,2275,2265,2275,2265,1944
|
|
20240215,133200,2528609815,2270,2270,2275,2270,5003
|
|
20240215,133100,2517252990,2270,2265,2270,2265,509
|
|
20240215,133000,2516099855,2265,2265,2265,2265,24
|
|
20240215,132900,2516045495,2265,2265,2265,2265,833
|
|
20240215,132800,2514158750,2265,2270,2270,2265,1585
|
|
20240215,132700,2510568690,2270,2265,2270,2265,1150
|
|
20240215,132600,2507963930,2265,2270,2270,2265,65
|
|
20240215,132500,2507816455,2270,2265,2270,2265,2711
|
|
20240215,132400,2501675530,2270,2270,2270,2265,5338
|
|
20240215,132300,2489583015,2270,2265,2270,2265,123
|
|
20240215,132200,2489303905,2270,2270,2270,2265,176
|
|
20240215,132100,2488904575,2270,2270,2270,2265,1079
|
|
20240215,132000,2486457245,2270,2265,2270,2265,560
|
|
20240215,131900,2485188600,2270,2270,2270,2265,311
|
|
20240215,131800,2484483690,2270,2270,2270,2270,7
|
|
20240215,131700,2484467800,2265,2270,2270,2265,3010
|
|
20240215,131600,2477635150,2270,2265,2270,2265,3353
|
|
20240215,131500,2470024155,2270,2265,2270,2265,1520
|
|
20240215,131400,2466581335,2265,2265,2270,2260,208
|
|
20240215,131300,2466110305,2265,2265,2265,2265,479
|
|
20240215,131200,2465025370,2265,2265,2265,2265,10284
|
|
20240215,131100,2441732110,2265,2265,2265,2265,0
|
|
20240215,131000,2441732110,2265,2265,2265,2265,31
|
|
20240215,130900,2441661895,2265,2265,2265,2265,885
|
|
20240215,130800,2439657370,2265,2265,2265,2265,202
|
|
20240215,130700,2439199840,2260,2260,2260,2260,7066
|
|
20240215,130600,2423230680,2260,2260,2260,2260,12
|
|
20240215,130500,2423203560,2265,2260,2265,2260,2069
|
|
20240215,130400,2418527555,2260,2260,2260,2260,140
|
|
20240215,130300,2418211155,2260,2265,2265,2260,1427
|
|
20240215,130200,2414981135,2265,2265,2270,2265,1320
|
|
20240215,130100,2411991325,2265,2265,2265,2265,1110
|
|
20240215,130000,2409477175,2265,2260,2265,2260,201
|
|
20240215,125900,2409022910,2265,2265,2265,2265,1000
|
|
20240215,125800,2406757910,2260,2260,2260,2260,179
|
|
20240215,125700,2406353370,2260,2260,2260,2260,275
|
|
20240215,125600,2405731870,2260,2260,2260,2260,3262
|
|
20240215,125500,2398359750,2260,2265,2265,2260,308
|
|
20240215,125400,2397662420,2265,2265,2265,2260,540
|
|
20240215,125300,2396441470,2260,2265,2265,2260,2542
|
|
20240215,125200,2390696225,2265,2265,2265,2265,8456
|
|
20240215,125100,2371543385,2265,2265,2265,2265,2068
|
|
20240215,125000,2366859365,2265,2265,2265,2265,310
|
|
20240215,124900,2366157215,2265,2265,2265,2265,3605
|
|
20240215,124800,2357991890,2265,2275,2275,2265,2071
|
|
20240215,124700,2353290675,2270,2270,2275,2270,2121
|
|
20240215,124600,2348476000,2270,2270,2270,2265,206
|
|
20240215,124500,2348008405,2270,2270,2270,2270,300
|
|
20240215,124400,2347327405,2270,2270,2270,2270,7
|
|
20240215,124300,2347311515,2270,2270,2270,2265,321
|
|
20240215,124200,2346583445,2270,2270,2270,2265,780
|
|
20240215,124100,2344813735,2270,2270,2275,2270,2725
|
|
20240215,124000,2338627485,2270,2270,2270,2270,202
|
|
20240215,123900,2338168945,2275,2275,2275,2275,2
|
|
20240215,123800,2338164395,2275,2275,2275,2265,1608
|
|
20240215,123700,2334521725,2275,2265,2275,2265,1833
|
|
20240215,123600,2330368205,2275,2270,2275,2265,5504
|
|
20240215,123500,2317874135,2265,2265,2270,2265,2309
|
|
20240215,123400,2312640715,2265,2270,2270,2265,7238
|
|
20240215,123300,2296246005,2265,2270,2270,2265,14774
|
|
20240215,123200,2262753610,2275,2270,2275,2270,242
|
|
20240215,123100,2262204260,2275,2275,2275,2275,354
|
|
20240215,123000,2261398910,2270,2270,2270,2270,59
|
|
20240215,122900,2261264980,2275,2275,2275,2275,0
|
|
20240215,122800,2261264980,2275,2275,2275,2275,0
|
|
20240215,122700,2261264980,2275,2275,2275,2275,303
|
|
20240215,122600,2260575655,2275,2275,2275,2270,220
|
|
20240215,122500,2260075160,2275,2270,2275,2270,1106
|
|
20240215,122400,2257564515,2280,2280,2280,2280,0
|
|
20240215,122300,2257564515,2280,2280,2280,2280,1
|
|
20240215,122200,2257562235,2270,2280,2280,2270,18023
|
|
20240215,122100,2216634865,2280,2280,2280,2280,0
|
|
20240215,122000,2216634865,2280,2280,2280,2280,0
|
|
20240215,121900,2216634865,2280,2280,2280,2280,0
|
|
20240215,121800,2216634865,2280,2280,2280,2280,0
|
|
20240215,121700,2216634865,2280,2280,2280,2280,0
|
|
20240215,121600,2216634865,2280,2275,2280,2275,4403
|
|
20240215,121500,2206617535,2275,2275,2280,2275,1056
|
|
20240215,121400,2204215130,2280,2285,2285,2275,10998
|
|
20240215,121300,2179164570,2285,2280,2285,2280,1615
|
|
20240215,121200,2175481495,2280,2280,2280,2280,227
|
|
20240215,121100,2174963935,2280,2280,2280,2280,200
|
|
20240215,121000,2174507935,2280,2280,2280,2280,1036
|
|
20240215,120900,2172145855,2280,2280,2280,2280,30
|
|
20240215,120800,2172077455,2280,2280,2280,2280,0
|
|
20240215,120700,2172077455,2280,2280,2280,2280,300
|
|
20240215,120600,2171393455,2280,2275,2280,2275,561
|
|
20240215,120500,2170117175,2280,2280,2280,2280,0
|
|
20240215,120400,2170117175,2280,2275,2280,2275,56
|
|
20240215,120300,2169989745,2280,2280,2280,2270,2959
|
|
20240215,120200,2163259725,2280,2280,2280,2280,0
|
|
20240215,120100,2163259725,2280,2280,2280,2280,200
|
|
20240215,120000,2162803725,2280,2280,2280,2280,101
|
|
20240215,115900,2162573445,2285,2275,2285,2275,1144
|
|
20240215,115800,2159970685,2280,2280,2280,2275,110
|
|
20240215,115700,2159719895,2280,2285,2285,2280,625
|
|
20240215,115600,2158294365,2280,2280,2280,2280,0
|
|
20240215,115500,2158294365,2280,2280,2280,2280,35
|
|
20240215,115400,2158214565,2280,2280,2280,2280,148
|
|
20240215,115300,2157877125,2285,2280,2285,2280,29
|
|
20240215,115200,2157810955,2280,2280,2280,2280,118
|
|
20240215,115100,2157541915,2280,2275,2280,2275,570
|
|
20240215,115000,2156244815,2280,2280,2280,2280,500
|
|
20240215,114900,2155104815,2280,2280,2280,2280,80
|
|
20240215,114800,2154922415,2280,2280,2280,2280,0
|
|
20240215,114700,2154922415,2280,2285,2285,2275,682
|
|
20240215,114600,2153364235,2280,2280,2280,2270,14647
|
|
20240215,114500,2120044990,2280,2280,2280,2280,1
|
|
20240215,114400,2120042710,2275,2280,2280,2275,789
|
|
20240215,114300,2118243895,2275,2275,2275,2275,158
|
|
20240215,114200,2117884445,2275,2275,2275,2275,106
|
|
20240215,114100,2117643295,2280,2280,2280,2280,181
|
|
20240215,114000,2117230615,2280,2280,2280,2280,163
|
|
20240215,113900,2116858975,2275,2275,2275,2275,325
|
|
20240215,113800,2116119600,2270,2275,2280,2270,1215
|
|
20240215,113700,2113355475,2275,2275,2275,2275,2980
|
|
20240215,113600,2106575975,2275,2275,2275,2275,6676
|
|
20240215,113500,2091388075,2280,2280,2280,2280,6284
|
|
20240215,113400,2077060555,2290,2285,2290,2285,10886
|
|
20240215,113300,2052184070,2285,2285,2285,2285,102
|
|
20240215,113200,2051951000,2285,2285,2285,2285,61
|
|
20240215,113100,2051811615,2285,2290,2290,2285,844
|
|
20240215,113000,2049882885,2290,2285,2290,2285,16
|
|
20240215,112900,2049846255,2285,2285,2290,2285,1820
|
|
20240215,112800,2045687505,2285,2285,2285,2285,1460
|
|
20240215,112700,2042351405,2290,2285,2290,2285,3944
|
|
20240215,112600,2033338840,2285,2290,2290,2285,3653
|
|
20240215,112500,2024991235,2285,2295,2295,2285,1552
|
|
20240215,112400,2021434905,2295,2290,2295,2275,15669
|
|
20240215,112300,1985677560,2290,2290,2290,2285,2308
|
|
20240215,112200,1980396290,2290,2305,2315,2280,25379
|
|
20240215,112100,1922208460,2310,2270,2325,2270,103386
|
|
20240215,112000,1683450205,2270,2270,2270,2270,1002
|
|
20240215,111900,1681175665,2270,2270,2270,2270,526
|
|
20240215,111800,1679981645,2275,2275,2275,2270,553
|
|
20240215,111700,1678724320,2275,2275,2275,2270,2185
|
|
20240215,111600,1673763025,2275,2275,2280,2275,1706
|
|
20240215,111500,1669881825,2275,2275,2275,2270,2974
|
|
20240215,111400,1663124450,2280,2280,2280,2280,1583
|
|
20240215,111300,1659515210,2280,2280,2280,2280,1441
|
|
20240215,111200,1656229730,2280,2280,2280,2280,1
|
|
20240215,111100,1656227450,2270,2275,2275,2270,2588
|
|
20240215,111000,1650340860,2280,2275,2280,2275,4971
|
|
20240215,110900,1639031780,2275,2280,2280,2275,6
|
|
20240215,110800,1639018125,2275,2275,2275,2275,614
|
|
20240215,110700,1637621275,2275,2275,2280,2270,1729
|
|
20240215,110600,1633689300,2275,2275,2275,2275,5739
|
|
20240215,110500,1620633075,2275,2270,2275,2270,741
|
|
20240215,110400,1618950255,2270,2270,2270,2270,4822
|
|
20240215,110300,1608004315,2270,2270,2270,2265,2551
|
|
20240215,110200,1602213555,2270,2270,2270,2270,32
|
|
20240215,110100,1602140915,2265,2265,2270,2265,660
|
|
20240215,110000,1600643065,2265,2270,2270,2265,489
|
|
20240215,105900,1599535025,2270,2265,2270,2265,52
|
|
20240215,105800,1599416995,2265,2270,2270,2265,21
|
|
20240215,105700,1599369330,2265,2270,2270,2265,4371
|
|
20240215,105600,1589463760,2270,2270,2270,2270,523
|
|
20240215,105500,1588276550,2270,2265,2270,2265,1194
|
|
20240215,105400,1585567050,2265,2265,2265,2265,3020
|
|
20240215,105300,1578726750,2270,2270,2270,2270,6199
|
|
20240215,105200,1564655020,2270,2270,2270,2270,17
|
|
20240215,105100,1564616430,2280,2280,2280,2280,71
|
|
20240215,105000,1564454550,2270,2270,2270,2270,4119
|
|
20240215,104900,1555104420,2270,2275,2275,2270,694
|
|
20240215,104800,1553527740,2275,2275,2275,2270,1049
|
|
20240215,104700,1551141345,2275,2275,2275,2275,10
|
|
20240215,104600,1551118595,2275,2275,2275,2275,508
|
|
20240215,104500,1549962895,2275,2275,2275,2275,1500
|
|
20240215,104400,1546550395,2275,2275,2275,2275,0
|
|
20240215,104300,1546550395,2275,2275,2275,2275,439
|
|
20240215,104200,1545551670,2275,2275,2275,2275,1260
|
|
20240215,104100,1542685170,2275,2275,2280,2275,26
|
|
20240215,104000,1542626010,2275,2275,2275,2275,4
|
|
20240215,103900,1542616910,2275,2275,2275,2275,3025
|
|
20240215,103800,1535735035,2270,2270,2270,2270,0
|
|
20240215,103700,1535735035,2270,2285,2285,2270,2321
|
|
20240215,103600,1530461150,2275,2285,2285,2275,426
|
|
20240215,103500,1529490740,2285,2275,2285,2275,4343
|
|
20240215,103400,1519575810,2275,2275,2275,2275,228
|
|
20240215,103300,1519057110,2275,2275,2275,2275,0
|
|
20240215,103200,1519057110,2275,2270,2275,2265,19905
|
|
20240215,103100,1473869090,2270,2270,2270,2265,12335
|
|
20240215,103000,1445868890,2270,2270,2270,2270,637
|
|
20240215,102900,1444422900,2270,2275,2275,2270,491
|
|
20240215,102800,1443307330,2275,2275,2275,2270,404
|
|
20240215,102700,1442390240,2270,2265,2270,2265,729
|
|
20240215,102600,1440737415,2270,2270,2270,2260,4197
|
|
20240215,102500,1431210765,2260,2265,2265,2260,190
|
|
20240215,102400,1430781325,2270,2260,2270,2260,298
|
|
20240215,102300,1430105105,2260,2260,2260,2260,8
|
|
20240215,102200,1430087025,2270,2260,2270,2260,2374
|
|
20240215,102100,1424719285,2260,2265,2265,2260,11488
|
|
20240215,102000,1398725215,2265,2270,2270,2265,1596
|
|
20240215,101900,1395110220,2270,2270,2270,2265,1010
|
|
20240215,101800,1392822340,2270,2270,2275,2265,4403
|
|
20240215,101700,1382836860,2275,2270,2275,2270,1365
|
|
20240215,101600,1379738305,2270,2270,2275,2270,1610
|
|
20240215,101500,1376083600,2270,2280,2280,2270,12368
|
|
20240215,101400,1347968795,2280,2280,2280,2275,3214
|
|
20240215,101300,1340646165,2280,2280,2280,2280,1899
|
|
20240215,101200,1336316445,2280,2280,2280,2275,10117
|
|
20240215,101100,1313255970,2285,2280,2285,2280,5861
|
|
20240215,101000,1299892695,2280,2280,2280,2280,1399
|
|
20240215,100900,1296702975,2285,2275,2285,2275,1751
|
|
20240215,100800,1292709450,2275,2275,2275,2275,1470
|
|
20240215,100700,1289365200,2275,2280,2285,2275,1109
|
|
20240215,100600,1286837905,2285,2275,2285,2275,12804
|
|
20240215,100500,1257588275,2280,2285,2285,2280,3676
|
|
20240215,100400,1249191365,2285,2280,2285,2275,15871
|
|
20240215,100300,1212996560,2280,2280,2280,2275,3958
|
|
20240215,100200,1203988030,2280,2280,2285,2280,9374
|
|
20240215,100100,1182615305,2280,2285,2285,2280,1697
|
|
20240215,100000,1178746140,2285,2280,2285,2280,201
|
|
20240215,095900,1178287855,2285,2280,2285,2280,4882
|
|
20240215,095800,1167146485,2285,2280,2285,2280,2573
|
|
20240215,095700,1161267185,2280,2285,2285,2280,5322
|
|
20240215,095600,1149131585,2285,2285,2285,2285,1
|
|
20240215,095500,1149129300,2280,2280,2280,2275,281
|
|
20240215,095400,1148489115,2275,2275,2275,2275,990
|
|
20240215,095300,1146236865,2280,2280,2285,2280,1678
|
|
20240215,095200,1142411000,2280,2280,2285,2280,366
|
|
20240215,095100,1141576465,2280,2280,2280,2275,1014
|
|
20240215,095000,1139265595,2280,2280,2285,2275,529
|
|
20240215,094900,1138057000,2285,2280,2285,2280,2255
|
|
20240215,094800,1132915325,2280,2280,2280,2280,1401
|
|
20240215,094700,1129721045,2280,2280,2280,2275,3651
|
|
20240215,094600,1121396905,2275,2280,2280,2275,1236
|
|
20240215,094500,1118584775,2275,2275,2275,2270,2399
|
|
20240215,094400,1113129250,2275,2275,2275,2275,2930
|
|
20240215,094300,1106463500,2280,2275,2280,2275,4443
|
|
20240215,094200,1096352875,2275,2270,2275,2270,578
|
|
20240215,094100,1095040810,2270,2270,2275,2270,383
|
|
20240215,094000,1094170900,2270,2275,2275,2270,137
|
|
20240215,093900,1093859330,2265,2265,2270,2265,13947
|
|
20240215,093800,1062231400,2265,2270,2270,2260,14038
|
|
20240215,093700,1030436705,2265,2270,2270,2265,8647
|
|
20240215,093600,1010846120,2270,2270,2270,2270,13751
|
|
20240215,093500,979631350,2270,2275,2275,2270,233
|
|
20240215,093400,979101750,2275,2270,2275,2270,10171
|
|
20240215,093300,955985905,2270,2270,2275,2270,22014
|
|
20240215,093200,906014070,2270,2275,2275,2270,799
|
|
20240215,093100,904196600,2275,2275,2275,2275,455
|
|
20240215,093000,903161475,2270,2275,2280,2270,8152
|
|
20240215,092900,884631765,2275,2280,2280,2275,602
|
|
20240215,092800,883262165,2280,2275,2280,2275,988
|
|
20240215,092700,881014085,2275,2280,2280,2275,653
|
|
20240215,092600,879527265,2280,2280,2280,2270,5534
|
|
20240215,092500,866941395,2280,2275,2280,2270,3413
|
|
20240215,092400,859175580,2275,2275,2280,2275,4920
|
|
20240215,092300,847972330,2280,2275,2280,2270,9754
|
|
20240215,092200,825785630,2275,2275,2280,2275,5994
|
|
20240215,092100,812146725,2275,2280,2280,2275,20601
|
|
20240215,092000,765193310,2285,2280,2285,2280,8188
|
|
20240215,091900,746523985,2280,2285,2285,2280,6280
|
|
20240215,091800,732200110,2280,2290,2290,2280,4027
|
|
20240215,091700,723002705,2285,2285,2285,2280,21093
|
|
20240215,091600,674892030,2285,2290,2290,2285,5922
|
|
20240215,091500,661354605,2285,2290,2290,2285,3661
|
|
20240215,091400,652988000,2285,2285,2290,2285,7974
|
|
20240215,091300,634766575,2285,2285,2290,2285,4526
|
|
20240215,091200,624424520,2285,2295,2295,2285,6187
|
|
20240215,091100,610254255,2295,2290,2295,2290,5402
|
|
20240215,091000,597856800,2295,2285,2295,2285,3579
|
|
20240215,090900,589662015,2285,2280,2285,2280,3137
|
|
20240215,090800,582497495,2280,2285,2285,2280,11313
|
|
20240215,090700,556655780,2285,2275,2285,2275,24357
|
|
20240215,090600,501243445,2275,2285,2285,2275,15898
|
|
20240215,090500,464998495,2280,2290,2290,2280,12891
|
|
20240215,090400,435540460,2295,2295,2295,2285,7787
|
|
20240215,090300,417721080,2290,2275,2295,2275,15125
|
|
20240215,090200,383176105,2270,2280,2280,2270,35211
|
|
20240215,090100,303113875,2280,2285,2300,2275,27789
|
|
20240215,090000,239708055,2285,2315,2320,2285,94598
|