611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190800,1735659840,2510,2510,2510,2510,13755
|
|
20240215,190700,1735659840,2510,2510,2510,2510,0
|
|
20240215,190600,1735659840,2510,2510,2510,2510,0
|
|
20240215,190500,1735659840,2510,2510,2510,2510,0
|
|
20240215,190400,1735659840,2510,2510,2510,2510,0
|
|
20240215,190300,1735659840,2510,2510,2510,2510,0
|
|
20240215,190200,1735659840,2510,2510,2510,2510,0
|
|
20240215,190100,1735659840,2510,2510,2510,2510,0
|
|
20240215,190000,1735659840,2510,2510,2510,2510,0
|
|
20240215,185900,1735659840,2510,2510,2510,2510,0
|
|
20240215,185800,1735659840,2510,2510,2510,2510,0
|
|
20240215,185700,1735659840,2510,2510,2510,2510,0
|
|
20240215,185600,1735659840,2510,2510,2510,2510,0
|
|
20240215,185500,1735659840,2510,2510,2510,2510,0
|
|
20240215,185400,1735659840,2510,2510,2510,2510,0
|
|
20240215,185300,1735659840,2510,2510,2510,2510,0
|
|
20240215,185200,1735659840,2510,2510,2510,2510,0
|
|
20240215,185100,1735659840,2510,2510,2510,2510,0
|
|
20240215,185000,1735659840,2510,2510,2510,2510,0
|
|
20240215,184900,1735659840,2510,2510,2510,2510,0
|
|
20240215,184800,1735659840,2510,2510,2510,2510,0
|
|
20240215,184700,1735659840,2510,2510,2510,2510,0
|
|
20240215,184600,1735659840,2510,2510,2510,2510,0
|
|
20240215,184500,1735659840,2510,2510,2510,2510,0
|
|
20240215,184400,1735659840,2510,2510,2510,2510,0
|
|
20240215,184300,1735659840,2510,2510,2510,2510,0
|
|
20240215,184200,1735659840,2510,2510,2510,2510,0
|
|
20240215,184100,1735659840,2510,2510,2510,2510,0
|
|
20240215,184000,1735659840,2510,2510,2510,2510,0
|
|
20240215,183900,1735659840,2510,2510,2510,2510,0
|
|
20240215,183800,1735659840,2510,2510,2510,2510,13755
|
|
20240215,183700,1735659840,2510,2510,2510,2510,0
|
|
20240215,183600,1735659840,2510,2510,2510,2510,0
|
|
20240215,183500,1735659840,2510,2510,2510,2510,0
|
|
20240215,183400,1735659840,2510,2510,2510,2510,0
|
|
20240215,183300,1735659840,2510,2510,2510,2510,0
|
|
20240215,183200,1735659840,2510,2510,2510,2510,0
|
|
20240215,183100,1735659840,2510,2510,2510,2510,0
|
|
20240215,183000,1735659840,2510,2510,2510,2510,0
|
|
20240215,182900,1735659840,2510,2510,2510,2510,0
|
|
20240215,182800,1735659840,2510,2510,2510,2510,0
|
|
20240215,182700,1735659840,2510,2510,2510,2510,0
|
|
20240215,182600,1735659840,2510,2510,2510,2510,0
|
|
20240215,182500,1735659840,2510,2510,2510,2510,0
|
|
20240215,182400,1735659840,2510,2510,2510,2510,0
|
|
20240215,182300,1735659840,2510,2510,2510,2510,0
|
|
20240215,182200,1735659840,2510,2510,2510,2510,0
|
|
20240215,182100,1735659840,2510,2510,2510,2510,0
|
|
20240215,182000,1735659840,2510,2510,2510,2510,0
|
|
20240215,181900,1735659840,2510,2510,2510,2510,0
|
|
20240215,181800,1735659840,2510,2510,2510,2510,0
|
|
20240215,181700,1735659840,2510,2510,2510,2510,0
|
|
20240215,181600,1735659840,2510,2510,2510,2510,0
|
|
20240215,181500,1735659840,2510,2510,2510,2510,0
|
|
20240215,181400,1735659840,2510,2510,2510,2510,0
|
|
20240215,181300,1735659840,2510,2510,2510,2510,0
|
|
20240215,181200,1735659840,2510,2510,2510,2510,0
|
|
20240215,181100,1735659840,2510,2510,2510,2510,0
|
|
20240215,181000,1735659840,2510,2510,2510,2510,0
|
|
20240215,180900,1735659840,2510,2510,2510,2510,0
|
|
20240215,180800,1735659840,2510,2510,2510,2510,13755
|
|
20240215,180700,1735659840,2510,2510,2510,2510,0
|
|
20240215,180600,1735659840,2510,2510,2510,2510,0
|
|
20240215,180500,1735659840,2510,2510,2510,2510,0
|
|
20240215,180400,1735659840,2510,2510,2510,2510,0
|
|
20240215,180300,1735659840,2510,2510,2510,2510,0
|
|
20240215,180200,1735659840,2510,2510,2510,2510,0
|
|
20240215,180100,1735659840,2510,2510,2510,2510,0
|
|
20240215,180000,1735659840,2510,2510,2510,2510,0
|
|
20240215,175900,1735659840,2510,2510,2510,2510,0
|
|
20240215,175800,1735659840,2510,2510,2510,2510,0
|
|
20240215,175700,1735659840,2510,2510,2510,2510,0
|
|
20240215,175600,1735659840,2510,2510,2510,2510,0
|
|
20240215,175500,1735659840,2510,2510,2510,2510,0
|
|
20240215,175400,1735659840,2510,2510,2510,2510,0
|
|
20240215,175300,1735659840,2510,2510,2510,2510,0
|
|
20240215,175200,1735659840,2510,2510,2510,2510,0
|
|
20240215,175100,1735659840,2510,2510,2510,2510,0
|
|
20240215,175000,1735659840,2510,2510,2510,2510,0
|
|
20240215,174900,1735659840,2510,2510,2510,2510,0
|
|
20240215,174800,1735659840,2510,2510,2510,2510,0
|
|
20240215,174700,1735659840,2510,2510,2510,2510,0
|
|
20240215,174600,1735659840,2510,2510,2510,2510,0
|
|
20240215,174500,1735659840,2510,2510,2510,2510,0
|
|
20240215,174400,1735659840,2510,2510,2510,2510,0
|
|
20240215,174300,1735659840,2510,2510,2510,2510,0
|
|
20240215,174200,1735659840,2510,2510,2510,2510,0
|
|
20240215,174100,1735659840,2510,2510,2510,2510,0
|
|
20240215,174000,1735659840,2510,2510,2510,2510,0
|
|
20240215,173900,1735659840,2510,2510,2510,2510,0
|
|
20240215,173800,1735659840,2510,2510,2510,2510,13755
|
|
20240215,173700,1735659840,2510,2510,2510,2510,0
|
|
20240215,173600,1735659840,2510,2510,2510,2510,0
|
|
20240215,173500,1735659840,2510,2510,2510,2510,0
|
|
20240215,173400,1735659840,2510,2510,2510,2510,0
|
|
20240215,173300,1735659840,2510,2510,2510,2510,0
|
|
20240215,173200,1735659840,2510,2510,2510,2510,0
|
|
20240215,173100,1735659840,2510,2510,2510,2510,0
|
|
20240215,173000,1735659840,2510,2510,2510,2510,0
|
|
20240215,172900,1735659840,2510,2510,2510,2510,0
|
|
20240215,172800,1735659840,2510,2510,2510,2510,0
|
|
20240215,172700,1735659840,2510,2510,2510,2510,0
|
|
20240215,172600,1735659840,2510,2510,2510,2510,0
|
|
20240215,172500,1735659840,2510,2510,2510,2510,0
|
|
20240215,172400,1735659840,2510,2510,2510,2510,0
|
|
20240215,172300,1735659840,2510,2510,2510,2510,0
|
|
20240215,172200,1735659840,2510,2510,2510,2510,0
|
|
20240215,172100,1735659840,2510,2510,2510,2510,0
|
|
20240215,172000,1735659840,2510,2510,2510,2510,0
|
|
20240215,171900,1735659840,2510,2510,2510,2510,0
|
|
20240215,171800,1735659840,2510,2510,2510,2510,0
|
|
20240215,171700,1735659840,2510,2510,2510,2510,0
|
|
20240215,171600,1735659840,2510,2510,2510,2510,0
|
|
20240215,171500,1735659840,2510,2510,2510,2510,0
|
|
20240215,171400,1735659840,2510,2510,2510,2510,0
|
|
20240215,171300,1735659840,2510,2510,2510,2510,0
|
|
20240215,171200,1735659840,2510,2510,2510,2510,0
|
|
20240215,171100,1735659840,2510,2510,2510,2510,0
|
|
20240215,171000,1735659840,2510,2510,2510,2510,0
|
|
20240215,170900,1735659840,2510,2510,2510,2510,0
|
|
20240215,170800,1735659840,2510,2510,2510,2510,13755
|
|
20240215,170700,1735659840,2510,2510,2510,2510,0
|
|
20240215,170600,1735659840,2510,2510,2510,2510,0
|
|
20240215,170500,1735659840,2510,2510,2510,2510,0
|
|
20240215,170400,1735659840,2510,2510,2510,2510,0
|
|
20240215,170300,1735659840,2510,2510,2510,2510,0
|
|
20240215,170200,1735659840,2510,2510,2510,2510,0
|
|
20240215,170100,1735659840,2510,2510,2510,2510,0
|
|
20240215,170000,1735659840,2510,2510,2510,2510,0
|
|
20240215,165900,1735659840,2510,2510,2510,2510,0
|
|
20240215,165800,1735659840,2510,2510,2510,2510,0
|
|
20240215,165700,1735659840,2510,2510,2510,2510,0
|
|
20240215,165600,1735659840,2510,2510,2510,2510,0
|
|
20240215,165500,1735659840,2510,2510,2510,2510,0
|
|
20240215,165400,1735659840,2510,2510,2510,2510,0
|
|
20240215,165300,1735659840,2510,2510,2510,2510,0
|
|
20240215,165200,1735659840,2510,2510,2510,2510,0
|
|
20240215,165100,1735659840,2510,2510,2510,2510,0
|
|
20240215,165000,1735659840,2510,2510,2510,2510,0
|
|
20240215,164900,1735659840,2510,2510,2510,2510,0
|
|
20240215,164800,1735659840,2510,2510,2510,2510,0
|
|
20240215,164700,1735659840,2510,2510,2510,2510,0
|
|
20240215,164600,1735659840,2510,2510,2510,2510,0
|
|
20240215,164500,1735659840,2510,2510,2510,2510,0
|
|
20240215,164400,1735659840,2510,2510,2510,2510,0
|
|
20240215,164300,1735659840,2510,2510,2510,2510,0
|
|
20240215,164200,1735659840,2510,2510,2510,2510,0
|
|
20240215,164100,1735659840,2510,2510,2510,2510,0
|
|
20240215,164000,1735659840,2510,2510,2510,2510,0
|
|
20240215,163900,1735659840,2510,2510,2510,2510,0
|
|
20240215,163800,1735659840,2510,2510,2510,2510,13755
|
|
20240215,163700,1735659840,2510,2510,2510,2510,0
|
|
20240215,163600,1735659840,2510,2510,2510,2510,0
|
|
20240215,163500,1735659840,2510,2510,2510,2510,0
|
|
20240215,163400,1735659840,2510,2510,2510,2510,0
|
|
20240215,163300,1735659840,2510,2510,2510,2510,0
|
|
20240215,163200,1735659840,2510,2510,2510,2510,0
|
|
20240215,163100,1735659840,2510,2510,2510,2510,0
|
|
20240215,163000,1735659840,2510,2510,2510,2510,0
|
|
20240215,162900,1735659840,2510,2510,2510,2510,0
|
|
20240215,162800,1735659840,2510,2510,2510,2510,0
|
|
20240215,162700,1735659840,2510,2510,2510,2510,0
|
|
20240215,162600,1735659840,2510,2510,2510,2510,0
|
|
20240215,162500,1735659840,2510,2510,2510,2510,0
|
|
20240215,162400,1735659840,2510,2510,2510,2510,0
|
|
20240215,162300,1735659840,2510,2510,2510,2510,0
|
|
20240215,162200,1735659840,2510,2510,2510,2510,0
|
|
20240215,162100,1735659840,2510,2510,2510,2510,0
|
|
20240215,162000,1735659840,2510,2510,2510,2510,0
|
|
20240215,161900,1735659840,2510,2510,2510,2510,0
|
|
20240215,161800,1735659840,2510,2510,2510,2510,0
|
|
20240215,161700,1735659840,2510,2510,2510,2510,0
|
|
20240215,161600,1735659840,2510,2510,2510,2510,0
|
|
20240215,161500,1735659840,2510,2510,2510,2510,0
|
|
20240215,161400,1735659840,2510,2510,2510,2510,0
|
|
20240215,161300,1735659840,2510,2510,2510,2510,0
|
|
20240215,161200,1735659840,2510,2510,2510,2510,0
|
|
20240215,161100,1735659840,2510,2510,2510,2510,0
|
|
20240215,161000,1735659840,2510,2510,2510,2510,0
|
|
20240215,160900,1735659840,2510,2510,2510,2510,0
|
|
20240215,160800,1735659840,2510,2510,2510,2510,13755
|
|
20240215,160700,1735659840,2510,2510,2510,2510,0
|
|
20240215,160600,1735659840,2510,2510,2510,2510,0
|
|
20240215,160500,1735659840,2510,2510,2510,2510,0
|
|
20240215,160400,1735659840,2510,2510,2510,2510,0
|
|
20240215,160300,1735659840,2510,2510,2510,2510,0
|
|
20240215,160200,1735659840,2510,2510,2510,2510,0
|
|
20240215,160100,1735659840,2510,2510,2510,2510,0
|
|
20240215,160000,1735659840,2510,2510,2510,2510,0
|
|
20240215,155900,1735659840,2510,2510,2510,2510,0
|
|
20240215,155800,1735659840,2510,2510,2510,2510,0
|
|
20240215,155700,1735659840,2510,2510,2510,2510,0
|
|
20240215,155600,1735659840,2510,2510,2510,2510,0
|
|
20240215,155500,1735659840,2510,2510,2510,2510,0
|
|
20240215,155400,1735659840,2510,2510,2510,2510,0
|
|
20240215,155300,1735659840,2510,2510,2510,2510,0
|
|
20240215,155200,1735659840,2510,2510,2510,2510,0
|
|
20240215,155100,1735659840,2510,2510,2510,2510,0
|
|
20240215,155000,1735659840,2510,2510,2510,2510,0
|
|
20240215,154900,1735659840,2510,2510,2510,2510,0
|
|
20240215,154800,1735659840,2510,2510,2510,2510,0
|
|
20240215,154700,1735659840,2510,2510,2510,2510,0
|
|
20240215,154600,1735659840,2510,2510,2510,2510,0
|
|
20240215,154500,1735659840,2510,2510,2510,2510,0
|
|
20240215,154400,1735659840,2510,2510,2510,2510,0
|
|
20240215,154300,1735659840,2510,2510,2510,2510,0
|
|
20240215,154200,1735659840,2510,2510,2510,2510,0
|
|
20240215,154100,1735659840,2510,2510,2510,2510,0
|
|
20240215,154000,1735659840,2510,2510,2510,2510,0
|
|
20240215,153900,1735659840,2510,2510,2510,2510,0
|
|
20240215,153800,1735659840,2510,2510,2510,2510,13755
|
|
20240215,153700,1735659840,2510,2510,2510,2510,0
|
|
20240215,153600,1735659840,2510,2510,2510,2510,0
|
|
20240215,153500,1735659840,2510,2510,2510,2510,0
|
|
20240215,153400,1735659840,2510,2510,2510,2510,0
|
|
20240215,153300,1735659840,2510,2510,2510,2510,0
|
|
20240215,153200,1735659840,2510,2510,2510,2510,0
|
|
20240215,153100,1735659840,2510,2510,2510,2510,0
|
|
20240215,153000,1735659840,2510,2510,2510,2510,13755
|
|
20240215,152900,1701134790,2510,2510,2510,2510,0
|
|
20240215,152800,1701134790,2510,2510,2510,2510,0
|
|
20240215,152700,1701134790,2510,2510,2510,2510,0
|
|
20240215,152600,1701134790,2510,2510,2510,2510,0
|
|
20240215,152500,1701134790,2510,2510,2510,2510,0
|
|
20240215,152400,1701134790,2510,2510,2510,2510,0
|
|
20240215,152300,1701134790,2510,2510,2510,2510,0
|
|
20240215,152200,1701134790,2510,2510,2510,2510,0
|
|
20240215,152100,1701134790,2510,2510,2510,2510,0
|
|
20240215,152000,1701134790,2510,2510,2510,2510,0
|
|
20240215,151900,1701134790,2510,2505,2510,2500,8477
|
|
20240215,151800,1679935110,2505,2510,2510,2500,5923
|
|
20240215,151700,1665101625,2505,2510,2510,2505,8267
|
|
20240215,151600,1644353805,2515,2510,2515,2510,11004
|
|
20240215,151500,1616728020,2510,2505,2510,2505,2187
|
|
20240215,151400,1611241775,2510,2510,2510,2505,2029
|
|
20240215,151300,1606155375,2505,2505,2510,2505,2467
|
|
20240215,151200,1599969995,2505,2505,2510,2505,3663
|
|
20240215,151100,1590791610,2505,2510,2510,2505,801
|
|
20240215,151000,1588783680,2510,2500,2510,2500,5160
|
|
20240215,150900,1575866820,2505,2505,2505,2500,1005
|
|
20240215,150800,1573350660,2500,2505,2505,2500,3286
|
|
20240215,150700,1565119285,2505,2505,2510,2500,3068
|
|
20240215,150600,1557432565,2510,2515,2515,2505,5037
|
|
20240215,150500,1544794880,2515,2510,2515,2510,2632
|
|
20240215,150400,1538176840,2515,2495,2515,2495,30538
|
|
20240215,150300,1461816380,2495,2490,2495,2490,3031
|
|
20240215,150200,1454267315,2490,2490,2490,2490,2344
|
|
20240215,150100,1448430755,2490,2490,2490,2490,3872
|
|
20240215,150000,1438789475,2485,2490,2490,2485,190
|
|
20240215,145900,1438316455,2490,2490,2490,2485,3579
|
|
20240215,145800,1429421575,2490,2495,2495,2490,6174
|
|
20240215,145700,1414048275,2495,2490,2495,2490,211
|
|
20240215,145600,1413521835,2495,2495,2495,2490,515
|
|
20240215,145500,1412237140,2495,2490,2495,2490,4229
|
|
20240215,145400,1401706865,2490,2490,2490,2490,515
|
|
20240215,145300,1400424515,2490,2485,2490,2485,306
|
|
20240215,145200,1399663855,2485,2485,2485,2485,360
|
|
20240215,145100,1398769255,2490,2490,2495,2485,969
|
|
20240215,145000,1396356810,2495,2495,2495,2490,2635
|
|
20240215,144900,1389795600,2485,2490,2495,2485,817
|
|
20240215,144800,1387760860,2490,2490,2495,2490,1351
|
|
20240215,144700,1384396865,2490,2490,2490,2490,2240
|
|
20240215,144600,1378819265,2490,2490,2490,2490,11
|
|
20240215,144500,1378791875,2485,2490,2490,2485,2706
|
|
20240215,144400,1372066010,2490,2490,2490,2490,0
|
|
20240215,144300,1372066010,2490,2490,2495,2485,1437
|
|
20240215,144200,1368489895,2490,2490,2490,2485,417
|
|
20240215,144100,1367451570,2490,2490,2490,2490,1313
|
|
20240215,144000,1364182200,2490,2490,2490,2490,1593
|
|
20240215,143900,1360215630,2490,2495,2495,2490,13
|
|
20240215,143800,1360183220,2490,2490,2495,2490,1152
|
|
20240215,143700,1357314730,2495,2490,2495,2490,2881
|
|
20240215,143600,1350129895,2495,2490,2495,2490,1159
|
|
20240215,143500,1347239940,2490,2490,2490,2490,3018
|
|
20240215,143400,1339725120,2485,2495,2495,2485,4205
|
|
20240215,143300,1329275315,2490,2490,2490,2490,2468
|
|
20240215,143200,1323129995,2485,2490,2490,2485,2362
|
|
20240215,143100,1317248620,2490,2485,2495,2485,1795
|
|
20240215,143000,1312782785,2490,2495,2495,2485,15053
|
|
20240215,142900,1275349160,2495,2490,2495,2490,3276
|
|
20240215,142800,1267184560,2490,2490,2490,2485,3305
|
|
20240215,142700,1258955115,2490,2490,2495,2485,4676
|
|
20240215,142600,1247312860,2490,2485,2490,2485,4678
|
|
20240215,142500,1235664760,2490,2490,2490,2485,757
|
|
20240215,142400,1233783580,2490,2490,2490,2490,281
|
|
20240215,142300,1233083890,2490,2490,2490,2485,214
|
|
20240215,142200,1232551085,2485,2490,2490,2485,7730
|
|
20240215,142100,1213308940,2490,2490,2490,2490,63
|
|
20240215,142000,1213152070,2490,2485,2490,2485,324
|
|
20240215,141900,1212345920,2490,2485,2490,2480,6437
|
|
20240215,141800,1196341910,2480,2480,2480,2480,2023
|
|
20240215,141700,1191324870,2480,2480,2480,2475,142
|
|
20240215,141600,1190972780,2480,2475,2480,2475,700
|
|
20240215,141500,1189237780,2475,2475,2475,2475,1000
|
|
20240215,141400,1186762780,2475,2470,2475,2470,467
|
|
20240215,141300,1185609260,2475,2475,2475,2475,100
|
|
20240215,141200,1185361760,2475,2470,2475,2470,659
|
|
20240215,141100,1183730885,2475,2475,2475,2475,7
|
|
20240215,141000,1183713560,2470,2470,2470,2470,2
|
|
20240215,140900,1183708620,2475,2475,2475,2475,500
|
|
20240215,140800,1182471120,2475,2480,2485,2470,9514
|
|
20240215,140700,1158922990,2480,2475,2480,2475,883
|
|
20240215,140600,1156737535,2480,2475,2480,2475,737
|
|
20240215,140500,1154913410,2480,2480,2480,2480,50
|
|
20240215,140400,1154789410,2470,2475,2475,2470,1956
|
|
20240215,140300,1149956415,2475,2470,2475,2470,1227
|
|
20240215,140200,1146919595,2475,2475,2475,2475,0
|
|
20240215,140100,1146919595,2475,2475,2475,2475,0
|
|
20240215,140000,1146919595,2475,2475,2480,2475,1135
|
|
20240215,135900,1144110295,2475,2480,2480,2475,18
|
|
20240215,135800,1144065690,2475,2475,2475,2475,154
|
|
20240215,135700,1143684540,2480,2480,2480,2480,4974
|
|
20240215,135600,1131349020,2480,2475,2480,2475,1890
|
|
20240215,135500,1126664220,2475,2470,2475,2470,419
|
|
20240215,135400,1125628790,2470,2470,2470,2470,0
|
|
20240215,135300,1125628790,2470,2470,2470,2470,405
|
|
20240215,135200,1124628440,2470,2475,2475,2470,410
|
|
20240215,135100,1123615725,2470,2480,2480,2470,8044
|
|
20240215,135000,1103726315,2480,2480,2480,2480,3741
|
|
20240215,134900,1094448635,2475,2480,2480,2475,717
|
|
20240215,134800,1092673925,2480,2480,2480,2480,212
|
|
20240215,134700,1092148165,2480,2480,2480,2475,2415
|
|
20240215,134600,1086168985,2480,2485,2485,2480,963
|
|
20240215,134500,1083780695,2480,2480,2480,2480,4352
|
|
20240215,134400,1072987735,2480,2480,2480,2480,61
|
|
20240215,134300,1072836455,2480,2475,2480,2475,1011
|
|
20240215,134200,1070329180,2475,2475,2480,2475,1894
|
|
20240215,134100,1065639615,2475,2475,2475,2475,18
|
|
20240215,134000,1065595065,2475,2470,2475,2470,883
|
|
20240215,133900,1063411950,2470,2470,2475,2470,65
|
|
20240215,133800,1063251340,2475,2475,2475,2470,1165
|
|
20240215,133700,1060367970,2475,2475,2475,2470,2180
|
|
20240215,133600,1054976585,2470,2475,2475,2470,210
|
|
20240215,133500,1054457335,2475,2475,2475,2470,469
|
|
20240215,133400,1053296570,2475,2475,2475,2475,464
|
|
20240215,133300,1052148170,2475,2475,2475,2470,282
|
|
20240215,133200,1051450230,2475,2475,2475,2470,1870
|
|
20240215,133100,1046821985,2475,2470,2475,2470,253
|
|
20240215,133000,1046197070,2470,2475,2475,2470,147
|
|
20240215,132900,1045833960,2475,2470,2475,2470,12319
|
|
20240215,132800,1015394250,2465,2465,2470,2465,5493
|
|
20240215,132700,1001851505,2465,2465,2465,2465,1065
|
|
20240215,132600,999226280,2465,2465,2465,2465,240
|
|
20240215,132500,998634680,2465,2465,2465,2465,50
|
|
20240215,132400,998511430,2460,2460,2460,2460,4861
|
|
20240215,132300,986553370,2460,2460,2460,2460,101
|
|
20240215,132200,986304910,2460,2460,2460,2460,0
|
|
20240215,132100,986304910,2460,2460,2460,2460,550
|
|
20240215,132000,984951910,2460,2455,2460,2455,1356
|
|
20240215,131900,981622180,2455,2460,2460,2455,1130
|
|
20240215,131800,978847685,2460,2460,2460,2460,1131
|
|
20240215,131700,976065425,2460,2460,2460,2460,100
|
|
20240215,131600,975819425,2455,2455,2455,2455,1000
|
|
20240215,131500,973364425,2455,2460,2460,2455,2585
|
|
20240215,131400,967017800,2460,2460,2460,2460,410
|
|
20240215,131300,966009200,2455,2460,2460,2455,222
|
|
20240215,131200,965464080,2460,2460,2460,2460,1
|
|
20240215,131100,965461620,2460,2465,2465,2460,487
|
|
20240215,131000,964263450,2460,2460,2460,2460,158
|
|
20240215,130900,963874770,2460,2460,2460,2460,205
|
|
20240215,130800,963370470,2455,2460,2460,2455,16
|
|
20240215,130700,963331115,2460,2465,2465,2460,670
|
|
20240215,130600,961682660,2460,2465,2465,2460,1366
|
|
20240215,130500,958322040,2465,2460,2465,2460,108
|
|
20240215,130400,958056345,2460,2460,2460,2460,296
|
|
20240215,130300,957328185,2460,2460,2460,2460,24
|
|
20240215,130200,957269145,2460,2460,2460,2460,0
|
|
20240215,130100,957269145,2460,2455,2460,2455,2910
|
|
20240215,130000,950113045,2460,2460,2460,2460,4
|
|
20240215,125900,950103205,2460,2460,2460,2460,5
|
|
20240215,125800,950090905,2460,2460,2460,2460,3
|
|
20240215,125700,950083525,2460,2455,2460,2455,26
|
|
20240215,125600,950019690,2460,2460,2460,2455,2113
|
|
20240215,125500,944832140,2460,2460,2460,2460,1
|
|
20240215,125400,944829680,2455,2455,2455,2455,43
|
|
20240215,125300,944724115,2460,2460,2460,2460,1
|
|
20240215,125200,944721655,2455,2455,2455,2455,1
|
|
20240215,125100,944719200,2455,2460,2460,2455,3
|
|
20240215,125000,944711830,2455,2465,2465,2455,3622
|
|
20240215,124900,935799955,2460,2465,2465,2460,11
|
|
20240215,124800,935772885,2460,2465,2465,2460,3010
|
|
20240215,124700,928363240,2460,2460,2465,2460,5
|
|
20240215,124600,928350935,2460,2460,2460,2460,500
|
|
20240215,124500,927120935,2460,2460,2460,2460,0
|
|
20240215,124400,927120935,2460,2460,2460,2460,945
|
|
20240215,124300,924796235,2460,2460,2460,2460,80
|
|
20240215,124200,924599435,2460,2460,2460,2460,68
|
|
20240215,124100,924432155,2460,2460,2460,2460,31
|
|
20240215,124000,924355895,2455,2455,2455,2455,0
|
|
20240215,123900,924355895,2455,2460,2460,2455,1229
|
|
20240215,123800,921338660,2460,2460,2460,2460,100
|
|
20240215,123700,921092660,2465,2465,2465,2465,61
|
|
20240215,123600,920942295,2465,2465,2465,2465,0
|
|
20240215,123500,920942295,2465,2460,2465,2460,1215
|
|
20240215,123400,917952375,2460,2460,2460,2460,639
|
|
20240215,123300,916380435,2460,2460,2460,2460,561
|
|
20240215,123200,915000375,2465,2460,2465,2460,641
|
|
20240215,123100,913423110,2465,2460,2465,2460,2
|
|
20240215,123000,913418185,2460,2460,2460,2460,14
|
|
20240215,122900,913383745,2465,2460,2465,2460,541
|
|
20240215,122800,912050885,2465,2460,2465,2460,603
|
|
20240215,122700,910567500,2455,2455,2455,2455,277
|
|
20240215,122600,909887465,2460,2460,2460,2460,579
|
|
20240215,122500,908463125,2460,2460,2460,2460,555
|
|
20240215,122400,907097825,2460,2460,2460,2460,10
|
|
20240215,122300,907073225,2455,2465,2465,2455,629
|
|
20240215,122200,905524790,2465,2455,2465,2455,86
|
|
20240215,122100,905313215,2460,2460,2460,2460,2200
|
|
20240215,122000,899901215,2460,2460,2460,2460,0
|
|
20240215,121900,899901215,2460,2460,2460,2460,887
|
|
20240215,121800,897719195,2465,2465,2465,2465,204
|
|
20240215,121700,897216335,2465,2465,2465,2465,0
|
|
20240215,121600,897216335,2465,2465,2465,2465,0
|
|
20240215,121500,897216335,2465,2460,2465,2460,228
|
|
20240215,121400,896655405,2460,2460,2460,2460,1
|
|
20240215,121300,896652945,2465,2460,2465,2460,140
|
|
20240215,121200,896308540,2460,2465,2465,2460,1096
|
|
20240215,121100,893606905,2460,2460,2465,2460,718
|
|
20240215,121000,891840620,2465,2460,2465,2460,300
|
|
20240215,120900,891102615,2465,2460,2465,2460,233
|
|
20240215,120800,890529380,2465,2465,2465,2460,36
|
|
20240215,120700,890440645,2465,2465,2465,2460,52
|
|
20240215,120600,890312715,2460,2465,2465,2460,22
|
|
20240215,120500,890258490,2460,2460,2465,2460,274
|
|
20240215,120400,889584445,2465,2460,2465,2460,2313
|
|
20240215,120300,883889550,2460,2460,2460,2460,1766
|
|
20240215,120200,879545190,2460,2460,2460,2460,1973
|
|
20240215,120100,874691610,2460,2455,2460,2455,488
|
|
20240215,120000,873493565,2455,2455,2455,2455,4574
|
|
20240215,115900,862264395,2455,2455,2455,2455,51
|
|
20240215,115800,862139190,2455,2450,2455,2450,916
|
|
20240215,115700,859894965,2455,2455,2455,2455,0
|
|
20240215,115600,859894965,2455,2450,2455,2450,1303
|
|
20240215,115500,856696105,2455,2455,2455,2455,220
|
|
20240215,115400,856156005,2450,2450,2455,2450,3
|
|
20240215,115300,856148650,2455,2455,2455,2450,442
|
|
20240215,115200,855065740,2450,2450,2450,2450,66
|
|
20240215,115100,854904040,2450,2450,2450,2450,2617
|
|
20240215,115000,848492390,2450,2450,2450,2450,0
|
|
20240215,114900,848492390,2450,2455,2455,2450,71
|
|
20240215,114800,848318190,2450,2450,2450,2450,1281
|
|
20240215,114700,845179740,2450,2445,2450,2445,810
|
|
20240215,114600,843195980,2450,2450,2450,2450,3
|
|
20240215,114500,843188630,2450,2450,2450,2450,10
|
|
20240215,114400,843164130,2450,2450,2450,2450,302
|
|
20240215,114300,842424230,2450,2450,2450,2440,1840
|
|
20240215,114200,837920240,2450,2465,2465,2435,25282
|
|
20240215,114100,776199595,2460,2460,2465,2455,9681
|
|
20240215,114000,752386745,2460,2450,2460,2450,8077
|
|
20240215,113900,732552850,2455,2455,2455,2455,33
|
|
20240215,113800,732471835,2455,2450,2455,2445,7597
|
|
20240215,113700,713849080,2450,2450,2450,2450,1322
|
|
20240215,113600,710610180,2450,2445,2450,2445,1204
|
|
20240215,113500,707660395,2450,2440,2450,2440,3401
|
|
20240215,113400,699344975,2445,2445,2445,2445,131
|
|
20240215,113300,699024680,2445,2445,2445,2445,44
|
|
20240215,113200,698917100,2445,2440,2445,2440,402
|
|
20240215,113100,697936215,2440,2440,2440,2440,621
|
|
20240215,113000,696420975,2440,2435,2440,2435,1143
|
|
20240215,112900,693632175,2435,2435,2435,2435,239
|
|
20240215,112800,693050210,2435,2435,2435,2435,424
|
|
20240215,112700,692017770,2435,2435,2435,2435,0
|
|
20240215,112600,692017770,2435,2435,2435,2435,200
|
|
20240215,112500,691530770,2435,2440,2440,2435,1149
|
|
20240215,112400,688727605,2440,2440,2440,2440,2
|
|
20240215,112300,688722725,2440,2440,2440,2440,1076
|
|
20240215,112200,686097285,2440,2435,2440,2435,21
|
|
20240215,112100,686046050,2440,2440,2440,2440,30
|
|
20240215,112000,685972850,2440,2435,2440,2435,202
|
|
20240215,111900,685479975,2435,2435,2435,2435,12
|
|
20240215,111800,685450755,2435,2435,2435,2435,31
|
|
20240215,111700,685375270,2435,2435,2435,2435,86
|
|
20240215,111600,685165860,2435,2435,2445,2435,1048
|
|
20240215,111500,682613740,2445,2440,2445,2440,1166
|
|
20240215,111400,679766700,2440,2440,2440,2440,151
|
|
20240215,111300,679398260,2445,2445,2445,2445,1
|
|
20240215,111200,679395815,2435,2435,2435,2435,5
|
|
20240215,111100,679383640,2440,2440,2440,2440,50
|
|
20240215,111000,679261640,2440,2430,2440,2430,301
|
|
20240215,110900,678530200,2430,2440,2440,2430,155
|
|
20240215,110800,678152880,2435,2435,2435,2435,253
|
|
20240215,110700,677536825,2445,2445,2445,2445,1
|
|
20240215,110600,677534380,2435,2440,2440,2435,2148
|
|
20240215,110500,672302105,2440,2445,2445,2440,1633
|
|
20240215,110400,668309575,2445,2450,2450,2440,515
|
|
20240215,110300,667052875,2450,2445,2450,2445,697
|
|
20240215,110200,665347225,2445,2445,2445,2445,1482
|
|
20240215,110100,661723735,2445,2450,2450,2445,1104
|
|
20240215,110000,659024250,2450,2445,2450,2445,391
|
|
20240215,105900,658068050,2450,2445,2450,2445,5
|
|
20240215,105800,658055820,2445,2445,2445,2445,1175
|
|
20240215,105700,655182945,2445,2440,2445,2440,883
|
|
20240215,105600,653028375,2440,2440,2440,2440,72
|
|
20240215,105500,652852695,2440,2440,2445,2440,551
|
|
20240215,105400,651508250,2445,2445,2445,2445,12
|
|
20240215,105300,651478910,2445,2445,2450,2445,4034
|
|
20240215,105200,641615775,2445,2440,2445,2440,301
|
|
20240215,105100,640881330,2440,2445,2445,2440,2832
|
|
20240215,105000,633970510,2445,2445,2445,2445,30
|
|
20240215,104900,633897160,2440,2440,2440,2440,10
|
|
20240215,104800,633872760,2440,2445,2450,2440,943
|
|
20240215,104700,631569540,2445,2450,2450,2445,1568
|
|
20240215,104600,627733660,2450,2450,2450,2450,739
|
|
20240215,104500,625923110,2445,2440,2450,2440,9174
|
|
20240215,104400,603493145,2445,2440,2445,2440,107
|
|
20240215,104300,603232060,2445,2440,2445,2440,3796
|
|
20240215,104200,593969815,2440,2440,2440,2440,300
|
|
20240215,104100,593237815,2435,2435,2435,2435,393
|
|
20240215,104000,592280860,2435,2435,2435,2435,2109
|
|
20240215,103900,587145445,2440,2440,2440,2440,4
|
|
20240215,103800,587135685,2440,2440,2440,2435,515
|
|
20240215,103700,585879090,2440,2440,2440,2440,202
|
|
20240215,103600,585386210,2435,2435,2435,2435,358
|
|
20240215,103500,584514480,2435,2435,2435,2430,494
|
|
20240215,103400,583311595,2430,2430,2430,2430,0
|
|
20240215,103300,583311595,2430,2430,2430,2430,1948
|
|
20240215,103200,578577955,2430,2430,2430,2430,2132
|
|
20240215,103100,573397195,2440,2435,2440,2435,101
|
|
20240215,103000,573150870,2435,2435,2435,2435,637
|
|
20240215,102900,571599775,2440,2435,2440,2435,5
|
|
20240215,102800,571587580,2440,2440,2440,2440,174
|
|
20240215,102700,571163020,2440,2440,2445,2440,1184
|
|
20240215,102600,568274055,2440,2440,2440,2440,501
|
|
20240215,102500,567051615,2440,2440,2445,2440,265
|
|
20240215,102400,566404320,2440,2430,2440,2430,6707
|
|
20240215,102300,550049545,2430,2430,2435,2430,221
|
|
20240215,102200,549512350,2425,2425,2435,2425,1351
|
|
20240215,102100,546231175,2425,2435,2435,2425,1595
|
|
20240215,102000,542358300,2435,2430,2435,2430,53
|
|
20240215,101900,542229495,2435,2430,2435,2430,57
|
|
20240215,101800,542090980,2430,2430,2430,2430,3087
|
|
20240215,101700,534589570,2430,2435,2435,2430,963
|
|
20240215,101600,532248980,2435,2435,2440,2435,4351
|
|
20240215,101500,521654290,2435,2440,2440,2435,364
|
|
20240215,101400,520766170,2440,2440,2440,2440,2519
|
|
20240215,101300,514619810,2440,2445,2445,2440,67
|
|
20240215,101200,514456205,2440,2445,2445,2440,2443
|
|
20240215,101100,508495260,2440,2440,2440,2435,1496
|
|
20240215,101000,504849385,2440,2440,2440,2440,233
|
|
20240215,100900,504280865,2445,2440,2445,2440,2402
|
|
20240215,100800,498419275,2440,2440,2440,2440,365
|
|
20240215,100700,497528675,2440,2435,2440,2435,2007
|
|
20240215,100600,492636520,2435,2440,2440,2435,806
|
|
20240215,100500,490670880,2440,2440,2440,2440,501
|
|
20240215,100400,489448440,2440,2440,2440,2435,3809
|
|
20240215,100300,480155980,2440,2440,2440,2440,1
|
|
20240215,100200,480153540,2435,2435,2435,2435,2337
|
|
20240215,100100,474462945,2440,2440,2440,2440,2142
|
|
20240215,100000,469236465,2445,2445,2445,2440,1886
|
|
20240215,095900,464627935,2445,2445,2445,2445,175
|
|
20240215,095800,464200060,2445,2440,2450,2440,2154
|
|
20240215,095700,458933500,2445,2445,2445,2440,1090
|
|
20240215,095600,456268465,2445,2445,2450,2445,1190
|
|
20240215,095500,453358065,2445,2450,2450,2440,2996
|
|
20240215,095400,446027300,2445,2440,2445,2440,6732
|
|
20240215,095300,429576220,2445,2445,2445,2435,2285
|
|
20240215,095200,424001410,2435,2430,2445,2430,8548
|
|
20240215,095100,403150545,2430,2430,2430,2425,1521
|
|
20240215,095000,399454525,2430,2435,2435,2425,10301
|
|
20240215,094900,374372695,2430,2430,2440,2425,11689
|
|
20240215,094800,345917465,2430,2425,2435,2425,8004
|
|
20240215,094700,326469710,2425,2415,2430,2415,15626
|
|
20240215,094600,288601715,2415,2410,2420,2410,10893
|
|
20240215,094500,262298120,2410,2410,2410,2410,4466
|
|
20240215,094400,251535060,2405,2405,2410,2400,2363
|
|
20240215,094300,245853240,2405,2400,2405,2400,44
|
|
20240215,094200,245747545,2400,2400,2400,2400,11
|
|
20240215,094100,245721145,2400,2400,2400,2400,3
|
|
20240215,094000,245713945,2395,2395,2395,2395,160
|
|
20240215,093900,245330745,2380,2405,2405,2380,26340
|
|
20240215,093800,182360110,2400,2395,2405,2395,10624
|
|
20240215,093700,156875415,2395,2395,2395,2395,3530
|
|
20240215,093600,148421065,2395,2395,2395,2395,402
|
|
20240215,093500,147458275,2395,2390,2395,2390,124
|
|
20240215,093400,147161395,2385,2385,2385,2385,1006
|
|
20240215,093300,144762085,2395,2390,2395,2390,90
|
|
20240215,093200,144546980,2390,2385,2390,2385,362
|
|
20240215,093100,143682105,2390,2390,2390,2390,443
|
|
20240215,093000,142623335,2385,2385,2385,2385,281
|
|
20240215,092900,141953150,2385,2390,2390,2385,734
|
|
20240215,092800,140198960,2390,2390,2390,2390,1712
|
|
20240215,092700,136107280,2390,2385,2390,2385,400
|
|
20240215,092600,135152280,2385,2385,2385,2385,110
|
|
20240215,092500,134889930,2385,2385,2390,2385,5072
|
|
20240215,092400,122793205,2385,2390,2390,2385,573
|
|
20240215,092300,121425785,2390,2390,2390,2390,0
|
|
20240215,092200,121425785,2390,2390,2400,2390,1007
|
|
20240215,092100,119016505,2400,2395,2400,2395,544
|
|
20240215,092000,117710915,2400,2385,2400,2385,5260
|
|
20240215,091900,105090815,2385,2390,2400,2380,6652
|
|
20240215,091800,89170200,2385,2390,2390,2385,600
|
|
20240215,091700,87736450,2380,2385,2385,2380,803
|
|
20240215,091600,85821300,2385,2385,2385,2385,1
|
|
20240215,091500,85818915,2395,2385,2395,2380,2069
|
|
20240215,091400,80885050,2385,2390,2390,2385,1441
|
|
20240215,091300,77447265,2390,2395,2395,2390,2252
|
|
20240215,091200,72063730,2395,2395,2395,2390,23
|
|
20240215,091100,72008720,2390,2390,2390,2390,148
|
|
20240215,091000,71655000,2390,2390,2390,2390,39
|
|
20240215,090900,71561790,2390,2395,2395,2385,1903
|
|
20240215,090800,67006420,2395,2390,2400,2390,4364
|
|
20240215,090700,56548415,2395,2390,2395,2385,898
|
|
20240215,090600,54400700,2390,2385,2395,2385,262
|
|
20240215,090500,53775795,2385,2400,2400,2385,8420
|
|
20240215,090400,33656645,2400,2400,2410,2395,4977
|
|
20240215,090300,21724145,2410,2405,2410,2400,686
|
|
20240215,090200,20076185,2400,2400,2400,2400,1382
|
|
20240215,090100,16759385,2390,2390,2390,2390,842
|
|
20240215,090000,14747005,2390,2400,2400,2385,6162
|