618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191500,1671611480,11750,11750,11750,11750,2311
|
|
20240216,191400,1671611480,11750,11750,11750,11750,0
|
|
20240216,191300,1671611480,11750,11750,11750,11750,0
|
|
20240216,191200,1671611480,11750,11750,11750,11750,0
|
|
20240216,191100,1671611480,11750,11750,11750,11750,0
|
|
20240216,191000,1671611480,11750,11750,11750,11750,0
|
|
20240216,190900,1671611480,11750,11750,11750,11750,0
|
|
20240216,190800,1671611480,11750,11750,11750,11750,0
|
|
20240216,190700,1671611480,11750,11750,11750,11750,0
|
|
20240216,190600,1671611480,11750,11750,11750,11750,0
|
|
20240216,190500,1671611480,11750,11750,11750,11750,0
|
|
20240216,190400,1671611480,11750,11750,11750,11750,0
|
|
20240216,190300,1671611480,11750,11750,11750,11750,0
|
|
20240216,190200,1671611480,11750,11750,11750,11750,0
|
|
20240216,190100,1671611480,11750,11750,11750,11750,0
|
|
20240216,190000,1671611480,11750,11750,11750,11750,0
|
|
20240216,185900,1671611480,11750,11750,11750,11750,0
|
|
20240216,185800,1671611480,11750,11750,11750,11750,0
|
|
20240216,185700,1671611480,11750,11750,11750,11750,0
|
|
20240216,185600,1671611480,11750,11750,11750,11750,0
|
|
20240216,185500,1671611480,11750,11750,11750,11750,0
|
|
20240216,185400,1671611480,11750,11750,11750,11750,0
|
|
20240216,185300,1671611480,11750,11750,11750,11750,0
|
|
20240216,185200,1671611480,11750,11750,11750,11750,0
|
|
20240216,185100,1671611480,11750,11750,11750,11750,0
|
|
20240216,185000,1671611480,11750,11750,11750,11750,0
|
|
20240216,184900,1671611480,11750,11750,11750,11750,0
|
|
20240216,184800,1671611480,11750,11750,11750,11750,0
|
|
20240216,184700,1671611480,11750,11750,11750,11750,0
|
|
20240216,184600,1671611480,11750,11750,11750,11750,0
|
|
20240216,184500,1671611480,11750,11750,11750,11750,2311
|
|
20240216,184400,1671611480,11750,11750,11750,11750,0
|
|
20240216,184300,1671611480,11750,11750,11750,11750,0
|
|
20240216,184200,1671611480,11750,11750,11750,11750,0
|
|
20240216,184100,1671611480,11750,11750,11750,11750,0
|
|
20240216,184000,1671611480,11750,11750,11750,11750,0
|
|
20240216,183900,1671611480,11750,11750,11750,11750,0
|
|
20240216,183800,1671611480,11750,11750,11750,11750,0
|
|
20240216,183700,1671611480,11750,11750,11750,11750,0
|
|
20240216,183600,1671611480,11750,11750,11750,11750,0
|
|
20240216,183500,1671611480,11750,11750,11750,11750,0
|
|
20240216,183400,1671611480,11750,11750,11750,11750,0
|
|
20240216,183300,1671611480,11750,11750,11750,11750,0
|
|
20240216,183200,1671611480,11750,11750,11750,11750,0
|
|
20240216,183100,1671611480,11750,11750,11750,11750,0
|
|
20240216,183000,1671611480,11750,11750,11750,11750,0
|
|
20240216,182900,1671611480,11750,11750,11750,11750,0
|
|
20240216,182800,1671611480,11750,11750,11750,11750,0
|
|
20240216,182700,1671611480,11750,11750,11750,11750,0
|
|
20240216,182600,1671611480,11750,11750,11750,11750,0
|
|
20240216,182500,1671611480,11750,11750,11750,11750,0
|
|
20240216,182400,1671611480,11750,11750,11750,11750,0
|
|
20240216,182300,1671611480,11750,11750,11750,11750,0
|
|
20240216,182200,1671611480,11750,11750,11750,11750,0
|
|
20240216,182100,1671611480,11750,11750,11750,11750,0
|
|
20240216,182000,1671611480,11750,11750,11750,11750,0
|
|
20240216,181900,1671611480,11750,11750,11750,11750,0
|
|
20240216,181800,1671611480,11750,11750,11750,11750,0
|
|
20240216,181700,1671611480,11750,11750,11750,11750,0
|
|
20240216,181600,1671611480,11750,11750,11750,11750,0
|
|
20240216,181500,1671611480,11750,11750,11750,11750,2311
|
|
20240216,181400,1671611480,11750,11750,11750,11750,0
|
|
20240216,181300,1671611480,11750,11750,11750,11750,0
|
|
20240216,181200,1671611480,11750,11750,11750,11750,0
|
|
20240216,181100,1671611480,11750,11750,11750,11750,0
|
|
20240216,181000,1671611480,11750,11750,11750,11750,0
|
|
20240216,180900,1671611480,11750,11750,11750,11750,0
|
|
20240216,180800,1671611480,11750,11750,11750,11750,0
|
|
20240216,180700,1671611480,11750,11750,11750,11750,0
|
|
20240216,180600,1671611480,11750,11750,11750,11750,0
|
|
20240216,180500,1671611480,11750,11750,11750,11750,0
|
|
20240216,180400,1671611480,11750,11750,11750,11750,0
|
|
20240216,180300,1671611480,11750,11750,11750,11750,0
|
|
20240216,180200,1671611480,11750,11750,11750,11750,0
|
|
20240216,180100,1671611480,11750,11750,11750,11750,0
|
|
20240216,180000,1671611480,11750,11750,11750,11750,0
|
|
20240216,175900,1671611480,11750,11750,11750,11750,0
|
|
20240216,175800,1671611480,11750,11750,11750,11750,0
|
|
20240216,175700,1671611480,11750,11750,11750,11750,0
|
|
20240216,175600,1671611480,11750,11750,11750,11750,0
|
|
20240216,175500,1671611480,11750,11750,11750,11750,0
|
|
20240216,175400,1671611480,11750,11750,11750,11750,0
|
|
20240216,175300,1671611480,11750,11750,11750,11750,0
|
|
20240216,175200,1671611480,11750,11750,11750,11750,0
|
|
20240216,175100,1671611480,11750,11750,11750,11750,0
|
|
20240216,175000,1671611480,11750,11750,11750,11750,0
|
|
20240216,174900,1671611480,11750,11750,11750,11750,0
|
|
20240216,174800,1671611480,11750,11750,11750,11750,0
|
|
20240216,174700,1671611480,11750,11750,11750,11750,0
|
|
20240216,174600,1671611480,11750,11750,11750,11750,0
|
|
20240216,174500,1671611480,11750,11750,11750,11750,2311
|
|
20240216,174400,1671611480,11750,11750,11750,11750,0
|
|
20240216,174300,1671611480,11750,11750,11750,11750,0
|
|
20240216,174200,1671611480,11750,11750,11750,11750,0
|
|
20240216,174100,1671611480,11750,11750,11750,11750,0
|
|
20240216,174000,1671611480,11750,11750,11750,11750,0
|
|
20240216,173900,1671611480,11750,11750,11750,11750,0
|
|
20240216,173800,1671611480,11750,11750,11750,11750,0
|
|
20240216,173700,1671611480,11750,11750,11750,11750,0
|
|
20240216,173600,1671611480,11750,11750,11750,11750,0
|
|
20240216,173500,1671611480,11750,11750,11750,11750,0
|
|
20240216,173400,1671611480,11750,11750,11750,11750,0
|
|
20240216,173300,1671611480,11750,11750,11750,11750,0
|
|
20240216,173200,1671611480,11750,11750,11750,11750,0
|
|
20240216,173100,1671611480,11750,11750,11750,11750,0
|
|
20240216,173000,1671611480,11750,11750,11750,11750,0
|
|
20240216,172900,1671611480,11750,11750,11750,11750,0
|
|
20240216,172800,1671611480,11750,11750,11750,11750,0
|
|
20240216,172700,1671611480,11750,11750,11750,11750,0
|
|
20240216,172600,1671611480,11750,11750,11750,11750,0
|
|
20240216,172500,1671611480,11750,11750,11750,11750,0
|
|
20240216,172400,1671611480,11750,11750,11750,11750,0
|
|
20240216,172300,1671611480,11750,11750,11750,11750,0
|
|
20240216,172200,1671611480,11750,11750,11750,11750,0
|
|
20240216,172100,1671611480,11750,11750,11750,11750,0
|
|
20240216,172000,1671611480,11750,11750,11750,11750,0
|
|
20240216,171900,1671611480,11750,11750,11750,11750,0
|
|
20240216,171800,1671611480,11750,11750,11750,11750,0
|
|
20240216,171700,1671611480,11750,11750,11750,11750,0
|
|
20240216,171600,1671611480,11750,11750,11750,11750,0
|
|
20240216,171500,1671611480,11750,11750,11750,11750,2311
|
|
20240216,171400,1671611480,11750,11750,11750,11750,0
|
|
20240216,171300,1671611480,11750,11750,11750,11750,0
|
|
20240216,171200,1671611480,11750,11750,11750,11750,0
|
|
20240216,171100,1671611480,11750,11750,11750,11750,0
|
|
20240216,171000,1671611480,11750,11750,11750,11750,0
|
|
20240216,170900,1671611480,11750,11750,11750,11750,0
|
|
20240216,170800,1671611480,11750,11750,11750,11750,0
|
|
20240216,170700,1671611480,11750,11750,11750,11750,0
|
|
20240216,170600,1671611480,11750,11750,11750,11750,0
|
|
20240216,170500,1671611480,11750,11750,11750,11750,0
|
|
20240216,170400,1671611480,11750,11750,11750,11750,0
|
|
20240216,170300,1671611480,11750,11750,11750,11750,0
|
|
20240216,170200,1671611480,11750,11750,11750,11750,0
|
|
20240216,170100,1671611480,11750,11750,11750,11750,0
|
|
20240216,170000,1671611480,11750,11750,11750,11750,0
|
|
20240216,165900,1671611480,11750,11750,11750,11750,0
|
|
20240216,165800,1671611480,11750,11750,11750,11750,0
|
|
20240216,165700,1671611480,11750,11750,11750,11750,0
|
|
20240216,165600,1671611480,11750,11750,11750,11750,0
|
|
20240216,165500,1671611480,11750,11750,11750,11750,0
|
|
20240216,165400,1671611480,11750,11750,11750,11750,0
|
|
20240216,165300,1671611480,11750,11750,11750,11750,0
|
|
20240216,165200,1671611480,11750,11750,11750,11750,0
|
|
20240216,165100,1671611480,11750,11750,11750,11750,0
|
|
20240216,165000,1671611480,11750,11750,11750,11750,0
|
|
20240216,164900,1671611480,11750,11750,11750,11750,0
|
|
20240216,164800,1671611480,11750,11750,11750,11750,0
|
|
20240216,164700,1671611480,11750,11750,11750,11750,0
|
|
20240216,164600,1671611480,11750,11750,11750,11750,0
|
|
20240216,164500,1671611480,11750,11750,11750,11750,2311
|
|
20240216,164400,1671611480,11750,11750,11750,11750,0
|
|
20240216,164300,1671611480,11750,11750,11750,11750,0
|
|
20240216,164200,1671611480,11750,11750,11750,11750,0
|
|
20240216,164100,1671611480,11750,11750,11750,11750,0
|
|
20240216,164000,1671611480,11750,11750,11750,11750,0
|
|
20240216,163900,1671611480,11750,11750,11750,11750,0
|
|
20240216,163800,1671611480,11750,11750,11750,11750,0
|
|
20240216,163700,1671611480,11750,11750,11750,11750,0
|
|
20240216,163600,1671611480,11750,11750,11750,11750,0
|
|
20240216,163500,1671611480,11750,11750,11750,11750,0
|
|
20240216,163400,1671611480,11750,11750,11750,11750,0
|
|
20240216,163300,1671611480,11750,11750,11750,11750,0
|
|
20240216,163200,1671611480,11750,11750,11750,11750,0
|
|
20240216,163100,1671611480,11750,11750,11750,11750,0
|
|
20240216,163000,1671611480,11750,11750,11750,11750,0
|
|
20240216,162900,1671611480,11750,11750,11750,11750,0
|
|
20240216,162800,1671611480,11750,11750,11750,11750,0
|
|
20240216,162700,1671611480,11750,11750,11750,11750,0
|
|
20240216,162600,1671611480,11750,11750,11750,11750,0
|
|
20240216,162500,1671611480,11750,11750,11750,11750,0
|
|
20240216,162400,1671611480,11750,11750,11750,11750,0
|
|
20240216,162300,1671611480,11750,11750,11750,11750,0
|
|
20240216,162200,1671611480,11750,11750,11750,11750,0
|
|
20240216,162100,1671611480,11750,11750,11750,11750,0
|
|
20240216,162000,1671611480,11750,11750,11750,11750,0
|
|
20240216,161900,1671611480,11750,11750,11750,11750,0
|
|
20240216,161800,1671611480,11750,11750,11750,11750,0
|
|
20240216,161700,1671611480,11750,11750,11750,11750,0
|
|
20240216,161600,1671611480,11750,11750,11750,11750,0
|
|
20240216,161500,1671611480,11750,11750,11750,11750,2311
|
|
20240216,161400,1671611480,11750,11750,11750,11750,0
|
|
20240216,161300,1671611480,11750,11750,11750,11750,0
|
|
20240216,161200,1671611480,11750,11750,11750,11750,0
|
|
20240216,161100,1671611480,11750,11750,11750,11750,0
|
|
20240216,161000,1671611480,11750,11750,11750,11750,0
|
|
20240216,160900,1671611480,11750,11750,11750,11750,0
|
|
20240216,160800,1671611480,11750,11750,11750,11750,0
|
|
20240216,160700,1671611480,11750,11750,11750,11750,0
|
|
20240216,160600,1671611480,11750,11750,11750,11750,0
|
|
20240216,160500,1671611480,11750,11750,11750,11750,0
|
|
20240216,160400,1671611480,11750,11750,11750,11750,0
|
|
20240216,160300,1671611480,11750,11750,11750,11750,0
|
|
20240216,160200,1671611480,11750,11750,11750,11750,0
|
|
20240216,160100,1671611480,11750,11750,11750,11750,0
|
|
20240216,160000,1671611480,11750,11750,11750,11750,0
|
|
20240216,155900,1671611480,11750,11750,11750,11750,0
|
|
20240216,155800,1671611480,11750,11750,11750,11750,0
|
|
20240216,155700,1671611480,11750,11750,11750,11750,0
|
|
20240216,155600,1671611480,11750,11750,11750,11750,0
|
|
20240216,155500,1671611480,11750,11750,11750,11750,0
|
|
20240216,155400,1671611480,11750,11750,11750,11750,0
|
|
20240216,155300,1671611480,11750,11750,11750,11750,0
|
|
20240216,155200,1671611480,11750,11750,11750,11750,0
|
|
20240216,155100,1671611480,11750,11750,11750,11750,0
|
|
20240216,155000,1671611480,11750,11750,11750,11750,0
|
|
20240216,154900,1671611480,11750,11750,11750,11750,0
|
|
20240216,154800,1671611480,11750,11750,11750,11750,0
|
|
20240216,154700,1671611480,11750,11750,11750,11750,0
|
|
20240216,154600,1671611480,11750,11750,11750,11750,0
|
|
20240216,154500,1671611480,11750,11750,11750,11750,2311
|
|
20240216,154400,1671611480,11750,11750,11750,11750,0
|
|
20240216,154300,1671611480,11750,11750,11750,11750,0
|
|
20240216,154200,1671611480,11750,11750,11750,11750,0
|
|
20240216,154100,1671611480,11750,11750,11750,11750,0
|
|
20240216,154000,1671611480,11750,11750,11750,11750,0
|
|
20240216,153900,1671611480,11750,11750,11750,11750,0
|
|
20240216,153800,1671611480,11750,11750,11750,11750,0
|
|
20240216,153700,1671611480,11750,11750,11750,11750,0
|
|
20240216,153600,1671611480,11750,11750,11750,11750,0
|
|
20240216,153500,1671611480,11750,11750,11750,11750,0
|
|
20240216,153400,1671611480,11750,11750,11750,11750,0
|
|
20240216,153300,1671611480,11750,11750,11750,11750,0
|
|
20240216,153200,1671611480,11750,11750,11750,11750,0
|
|
20240216,153100,1671611480,11750,11750,11750,11750,0
|
|
20240216,153000,1671611480,11750,11750,11750,11750,2311
|
|
20240216,152900,1644457230,11760,11760,11760,11760,0
|
|
20240216,152800,1644457230,11760,11760,11760,11760,0
|
|
20240216,152700,1644457230,11760,11760,11760,11760,0
|
|
20240216,152600,1644457230,11760,11760,11760,11760,0
|
|
20240216,152500,1644457230,11760,11760,11760,11760,0
|
|
20240216,152400,1644457230,11760,11760,11760,11760,0
|
|
20240216,152300,1644457230,11760,11760,11760,11760,0
|
|
20240216,152200,1644457230,11760,11760,11760,11760,0
|
|
20240216,152100,1644457230,11760,11760,11760,11760,0
|
|
20240216,152000,1644457230,11760,11760,11760,11760,0
|
|
20240216,151900,1644457230,11760,11750,11760,11750,799
|
|
20240216,151800,1635067940,11760,11750,11760,11750,506
|
|
20240216,151700,1629120570,11760,11760,11760,11750,307
|
|
20240216,151600,1625510450,11760,11740,11760,11740,32
|
|
20240216,151500,1625134290,11760,11750,11760,11740,2322
|
|
20240216,151400,1597850430,11760,11750,11760,11750,2213
|
|
20240216,151300,1571847590,11760,11750,11760,11750,21
|
|
20240216,151200,1571600830,11760,11750,11760,11750,15
|
|
20240216,151100,1571424560,11750,11760,11760,11750,261
|
|
20240216,151000,1568356260,11760,11760,11760,11750,207
|
|
20240216,150900,1565921960,11750,11750,11760,11750,320
|
|
20240216,150800,1562158910,11750,11750,11750,11750,5
|
|
20240216,150700,1562100160,11750,11760,11760,11750,178
|
|
20240216,150600,1560006920,11750,11750,11750,11750,1409
|
|
20240216,150500,1543451170,11760,11760,11770,11760,754
|
|
20240216,150400,1534584120,11750,11750,11760,11750,438
|
|
20240216,150300,1529433340,11760,11750,11760,11750,184
|
|
20240216,150200,1527270800,11750,11750,11760,11750,9
|
|
20240216,150100,1527165040,11750,11750,11760,11750,48
|
|
20240216,150000,1526601020,11750,11750,11760,11750,159
|
|
20240216,145900,1524732750,11750,11760,11760,11750,288
|
|
20240216,145800,1521347800,11750,11750,11760,11750,97
|
|
20240216,145700,1520207990,11750,11750,11750,11740,17
|
|
20240216,145600,1520008290,11750,11750,11750,11750,76
|
|
20240216,145500,1519115290,11740,11740,11740,11740,4
|
|
20240216,145400,1519068330,11750,11740,11750,11740,16
|
|
20240216,145300,1518880420,11740,11750,11760,11740,18
|
|
20240216,145200,1518668850,11750,11750,11750,11740,209
|
|
20240216,145100,1516213530,11750,11750,11750,11750,16
|
|
20240216,145000,1516025530,11750,11760,11760,11750,286
|
|
20240216,144900,1512662530,11760,11740,11760,11740,21
|
|
20240216,144800,1512415910,11750,11750,11750,11740,246
|
|
20240216,144700,1509525460,11740,11740,11740,11740,11
|
|
20240216,144600,1509396320,11740,11740,11740,11740,7
|
|
20240216,144500,1509314140,11740,11740,11750,11740,128
|
|
20240216,144400,1507810790,11750,11740,11750,11740,217
|
|
20240216,144300,1505261130,11740,11750,11750,11740,32
|
|
20240216,144200,1504885440,11750,11740,11750,11740,28
|
|
20240216,144100,1504556660,11740,11740,11740,11740,41
|
|
20240216,144000,1504075320,11740,11730,11740,11730,24
|
|
20240216,143900,1503793590,11740,11730,11740,11730,11
|
|
20240216,143800,1503664510,11730,11740,11740,11730,2154
|
|
20240216,143700,1478384390,11740,11750,11750,11740,3575
|
|
20240216,143600,1436380440,11750,11770,11770,11750,3137
|
|
20240216,143500,1399488720,11760,11760,11760,11760,23
|
|
20240216,143400,1399218240,11760,11760,11760,11760,36
|
|
20240216,143300,1398794880,11760,11760,11760,11760,12
|
|
20240216,143200,1398653760,11760,11760,11760,11760,16
|
|
20240216,143100,1398465600,11770,11780,11780,11770,60
|
|
20240216,143000,1397758900,11760,11770,11770,11760,241
|
|
20240216,142900,1394922420,11770,11770,11770,11760,384
|
|
20240216,142800,1390404860,11760,11760,11770,11760,20
|
|
20240216,142700,1390169650,11770,11760,11770,11760,144
|
|
20240216,142600,1388475360,11760,11760,11760,11760,40
|
|
20240216,142500,1388004960,11760,11760,11760,11760,18
|
|
20240216,142400,1387793280,11760,11760,11760,11760,13
|
|
20240216,142300,1387640400,11760,11770,11770,11760,20
|
|
20240216,142200,1387405190,11760,11770,11770,11760,45
|
|
20240216,142100,1386875980,11760,11760,11760,11760,104
|
|
20240216,142000,1385652940,11770,11760,11770,11760,10
|
|
20240216,141900,1385535330,11760,11760,11760,11760,37
|
|
20240216,141800,1385100210,11760,11760,11760,11760,13
|
|
20240216,141700,1384947330,11760,11770,11770,11760,10044
|
|
20240216,141600,1266829640,11770,11760,11770,11760,9
|
|
20240216,141500,1266723790,11770,11760,11770,11760,89
|
|
20240216,141400,1265676610,11760,11760,11760,11760,257
|
|
20240216,141300,1262654290,11760,11780,11780,11760,125
|
|
20240216,141200,1261182990,11760,11760,11760,11760,4
|
|
20240216,141100,1261135950,11770,11760,11770,11760,113
|
|
20240216,141000,1259806720,11760,11770,11770,11760,402
|
|
20240216,140900,1255077170,11770,11770,11780,11770,19
|
|
20240216,140800,1254853440,11780,11790,11790,11780,1857
|
|
20240216,140700,1232974360,11790,11790,11790,11790,18
|
|
20240216,140600,1232762140,11790,11800,11800,11790,143
|
|
20240216,140500,1231074890,11800,11800,11810,11790,64
|
|
20240216,140400,1230319250,11790,11790,11800,11790,800
|
|
20240216,140300,1220879790,11790,11780,11790,11780,24
|
|
20240216,140200,1220596930,11800,11780,11800,11780,1002
|
|
20240216,140100,1208776010,11780,11780,11780,11780,20
|
|
20240216,140000,1208540410,11780,11780,11780,11780,29
|
|
20240216,135900,1208198790,11780,11780,11790,11780,524
|
|
20240216,135800,1202021250,11780,11780,11800,11780,206
|
|
20240216,135700,1199590700,11800,11780,11800,11780,49
|
|
20240216,135600,1199013160,11780,11760,11780,11760,15
|
|
20240216,135500,1198836520,11790,11800,11800,11770,139
|
|
20240216,135400,1197196750,11800,11760,11800,11760,4078
|
|
20240216,135300,1149138450,11760,11760,11780,11760,1063
|
|
20240216,135200,1136625570,11760,11760,11760,11760,22
|
|
20240216,135100,1136366850,11770,11760,11770,11760,22
|
|
20240216,135000,1136108120,11760,11760,11760,11760,4
|
|
20240216,134900,1136061080,11760,11760,11770,11760,310
|
|
20240216,134800,1132415230,11760,11760,11760,11760,6
|
|
20240216,134700,1132344670,11760,11770,11770,11760,55
|
|
20240216,134600,1131697370,11770,11760,11770,11760,16
|
|
20240216,134500,1131509200,11760,11760,11760,11760,34
|
|
20240216,134400,1131109360,11760,11760,11760,11760,1133
|
|
20240216,134300,1117785280,11760,11760,11760,11760,110
|
|
20240216,134200,1116491680,11760,11760,11770,11760,582
|
|
20240216,134100,1109647350,11760,11770,11770,11760,5
|
|
20240216,134000,1109588540,11770,11760,11770,11760,16
|
|
20240216,133900,1109400280,11760,11770,11770,11760,112
|
|
20240216,133800,1108082100,11760,11760,11760,11760,40
|
|
20240216,133700,1107611700,11760,11760,11770,11760,19
|
|
20240216,133600,1107388160,11760,11770,11780,11760,59
|
|
20240216,133500,1106693490,11760,11760,11760,11760,14
|
|
20240216,133400,1106528850,11760,11770,11770,11760,26
|
|
20240216,133300,1106222890,11770,11770,11780,11760,1978
|
|
20240216,133200,1082931650,11770,11770,11780,11760,2174
|
|
20240216,133100,1057343800,11760,11750,11760,11750,2354
|
|
20240216,133000,1029661180,11750,11750,11750,11750,5
|
|
20240216,132900,1029602430,11750,11750,11750,11750,6
|
|
20240216,132800,1029531930,11760,11760,11760,11760,1124
|
|
20240216,132700,1016313690,11750,11760,11760,11750,55
|
|
20240216,132600,1015667010,11750,11750,11750,11750,5
|
|
20240216,132500,1015608260,11770,11750,11770,11750,217
|
|
20240216,132400,1013054510,11760,11750,11760,11750,81
|
|
20240216,132300,1012102080,11760,11760,11760,11760,810
|
|
20240216,132200,1002576480,11760,11760,11760,11760,6
|
|
20240216,132100,1002505920,11770,11760,11770,11760,564
|
|
20240216,132000,995873230,11760,11770,11770,11760,52
|
|
20240216,131900,995261330,11760,11760,11760,11760,105
|
|
20240216,131800,994026530,11760,11760,11760,11760,230
|
|
20240216,131700,991321730,11760,11760,11760,11760,62
|
|
20240216,131600,990592610,11750,11760,11760,11750,86
|
|
20240216,131500,989581330,11760,11770,11770,11750,391
|
|
20240216,131400,984983210,11750,11770,11770,11750,7
|
|
20240216,131300,984900940,11760,11740,11760,11740,1446
|
|
20240216,131200,967900570,11750,11750,11750,11750,212
|
|
20240216,131100,965409570,11750,11740,11750,11740,917
|
|
20240216,131000,954634830,11750,11710,11750,11710,8791
|
|
20240216,130900,851565770,11700,11710,11710,11700,204
|
|
20240216,130800,849176970,11710,11710,11710,11710,144
|
|
20240216,130700,847490730,11710,11700,11710,11690,3
|
|
20240216,130600,847455630,11700,11690,11700,11690,884
|
|
20240216,130500,837112860,11690,11690,11690,11690,32
|
|
20240216,130400,836738780,11680,11680,11680,11680,0
|
|
20240216,130300,836738780,11680,11690,11690,11680,9
|
|
20240216,130200,836633580,11680,11680,11680,11680,50
|
|
20240216,130100,836049580,11690,11690,11690,11690,26
|
|
20240216,130000,835745640,11680,11700,11700,11680,705
|
|
20240216,125900,827511220,11680,11690,11690,11680,8
|
|
20240216,125800,827417710,11680,11680,11680,11680,3
|
|
20240216,125700,827382670,11690,11690,11690,11690,1135
|
|
20240216,125600,814114520,11690,11690,11690,11690,9
|
|
20240216,125500,814009310,11690,11690,11690,11690,3
|
|
20240216,125400,813974240,11690,11690,11690,11690,71
|
|
20240216,125300,813144250,11700,11700,11700,11700,240
|
|
20240216,125200,810336250,11690,11690,11690,11690,8
|
|
20240216,125100,810242730,11690,11700,11700,11690,307
|
|
20240216,125000,806653860,11700,11690,11700,11690,47
|
|
20240216,124900,806104370,11690,11690,11690,11690,25
|
|
20240216,124800,805812120,11680,11680,11680,11680,9
|
|
20240216,124700,805707000,11680,11680,11680,11680,303
|
|
20240216,124600,802167960,11680,11690,11690,11680,48
|
|
20240216,124500,801607280,11690,11690,11690,11690,738
|
|
20240216,124400,792980060,11700,11700,11700,11690,38
|
|
20240216,124300,792535490,11690,11690,11690,11690,0
|
|
20240216,124200,792535490,11690,11690,11690,11690,31
|
|
20240216,124100,792173100,11690,11690,11690,11690,91
|
|
20240216,124000,791109310,11690,11690,11690,11690,5
|
|
20240216,123900,791050860,11700,11690,11700,11690,375
|
|
20240216,123800,786666680,11700,11680,11700,11680,68
|
|
20240216,123700,785871380,11680,11680,11680,11680,4
|
|
20240216,123600,785824660,11700,11700,11700,11700,0
|
|
20240216,123500,785824660,11700,11690,11700,11690,1067
|
|
20240216,123400,773350930,11690,11700,11700,11690,1714
|
|
20240216,123300,753297220,11700,11700,11700,11700,3
|
|
20240216,123200,753262120,11700,11710,11710,11700,192
|
|
20240216,123100,751014220,11700,11710,11710,11700,2076
|
|
20240216,123000,726724970,11700,11700,11710,11700,22
|
|
20240216,122900,726467520,11700,11700,11700,11700,5
|
|
20240216,122800,726409020,11700,11700,11700,11700,32
|
|
20240216,122700,726034620,11700,11700,11700,11700,8
|
|
20240216,122600,725941020,11700,11700,11720,11700,154
|
|
20240216,122500,724136220,11720,11710,11720,11700,1551
|
|
20240216,122400,705959990,11700,11700,11700,11700,33
|
|
20240216,122300,705573890,11710,11700,11710,11700,4
|
|
20240216,122200,705527060,11710,11710,11710,11710,890
|
|
20240216,122100,695105160,11710,11710,11710,11710,15
|
|
20240216,122000,694929510,11710,11710,11710,11710,341
|
|
20240216,121900,690936400,11720,11710,11720,11710,292
|
|
20240216,121800,687515190,11710,11720,11720,11710,53
|
|
20240216,121700,686894060,11720,11720,11720,11720,562
|
|
20240216,121600,680307420,11730,11720,11730,11720,10
|
|
20240216,121500,680190170,11720,11720,11730,11720,143
|
|
20240216,121400,678514010,11730,11730,11730,11730,2
|
|
20240216,121300,678490550,11720,11720,11720,11720,82
|
|
20240216,121200,677529510,11720,11720,11720,11720,2
|
|
20240216,121100,677506070,11720,11720,11730,11720,523
|
|
20240216,121000,671376100,11720,11720,11720,11720,9
|
|
20240216,120900,671270620,11720,11720,11720,11720,58
|
|
20240216,120800,670590860,11720,11730,11730,11720,9
|
|
20240216,120700,670485330,11730,11730,11730,11730,5
|
|
20240216,120600,670426680,11730,11720,11730,11720,34
|
|
20240216,120500,670028190,11720,11720,11720,11720,639
|
|
20240216,120400,662539110,11720,11720,11730,11720,444
|
|
20240216,120300,657335230,11720,11720,11720,11720,0
|
|
20240216,120200,657335230,11720,11720,11730,11720,74
|
|
20240216,120100,656467520,11720,11720,11720,11720,17
|
|
20240216,120000,656268280,11720,11720,11720,11720,4
|
|
20240216,115900,656221400,11730,11730,11730,11720,1252
|
|
20240216,115800,641537520,11730,11720,11730,11720,336
|
|
20240216,115700,637596600,11720,11720,11720,11720,324
|
|
20240216,115600,633799320,11710,11710,11710,11710,11
|
|
20240216,115500,633670510,11710,11710,11710,11710,7
|
|
20240216,115400,633588540,11710,11720,11720,11710,52
|
|
20240216,115300,632979320,11720,11710,11720,11710,24
|
|
20240216,115200,632698110,11710,11720,11720,11710,10
|
|
20240216,115100,632580980,11720,11710,11720,11710,51
|
|
20240216,115000,631983570,11710,11710,11710,11710,2
|
|
20240216,114900,631960150,11710,11710,11720,11710,12
|
|
20240216,114800,631819580,11710,11710,11710,11710,8
|
|
20240216,114700,631725900,11710,11710,11710,11710,27
|
|
20240216,114600,631409730,11710,11710,11710,11710,25
|
|
20240216,114500,631116980,11710,11710,11710,11710,11
|
|
20240216,114400,630988170,11710,11700,11710,11700,109
|
|
20240216,114300,629711880,11700,11700,11700,11700,136
|
|
20240216,114200,628120680,11700,11700,11700,11700,6
|
|
20240216,114100,628050480,11700,11700,11700,11700,6
|
|
20240216,114000,627980280,11710,11710,11710,11710,1
|
|
20240216,113900,627968570,11700,11700,11710,11700,487
|
|
20240216,113800,622266080,11700,11700,11710,11700,105
|
|
20240216,113700,621036630,11710,11710,11710,11710,146
|
|
20240216,113600,619326970,11710,11710,11710,11710,37
|
|
20240216,113500,618893700,11710,11710,11710,11700,30
|
|
20240216,113400,618542450,11700,11700,11700,11700,6
|
|
20240216,113300,618472250,11710,11710,11710,11710,8
|
|
20240216,113200,618378570,11710,11700,11710,11700,32
|
|
20240216,113100,618004070,11700,11700,11700,11700,14
|
|
20240216,113000,617840270,11710,11710,11710,11710,0
|
|
20240216,112900,617840270,11710,11710,11710,11710,1
|
|
20240216,112800,617828560,11710,11710,11710,11700,13
|
|
20240216,112700,617676360,11700,11700,11700,11700,9
|
|
20240216,112600,617571060,11710,11710,11710,11710,393
|
|
20240216,112500,612969030,11710,11710,11710,11710,55
|
|
20240216,112400,612324980,11710,11710,11710,11710,48
|
|
20240216,112300,611762900,11710,11710,11710,11710,9
|
|
20240216,112200,611657510,11710,11710,11710,11710,80
|
|
20240216,112100,610720710,11710,11710,11710,11710,37
|
|
20240216,112000,610287440,11710,11710,11710,11710,10
|
|
20240216,111900,610170340,11710,11710,11710,11710,50
|
|
20240216,111800,609584840,11710,11710,11710,11710,1
|
|
20240216,111700,609573130,11710,11720,11720,11710,104
|
|
20240216,111600,608354460,11720,11720,11720,11720,1
|
|
20240216,111500,608342740,11740,11730,11740,11720,2137
|
|
20240216,111400,583294740,11730,11730,11740,11730,118
|
|
20240216,111300,581910550,11740,11740,11740,11730,317
|
|
20240216,111200,578192070,11730,11730,11730,11730,1
|
|
20240216,111100,578180340,11740,11740,11740,11740,21
|
|
20240216,111000,577933800,11740,11730,11740,11730,42
|
|
20240216,110900,577441020,11730,11740,11740,11720,422
|
|
20240216,110800,572491700,11740,11730,11740,11730,1033
|
|
20240216,110700,560373970,11730,11730,11730,11730,1
|
|
20240216,110600,560362240,11720,11730,11730,11720,59
|
|
20240216,110500,559670580,11730,11730,11730,11720,226
|
|
20240216,110400,557019610,11730,11720,11730,11720,256
|
|
20240216,110300,554019240,11720,11720,11720,11720,76
|
|
20240216,110200,553128520,11720,11720,11730,11720,672
|
|
20240216,110100,545252510,11710,11710,11720,11710,27
|
|
20240216,110000,544936100,11720,11720,11720,11720,210
|
|
20240216,105900,542474900,11720,11700,11720,11700,66
|
|
20240216,105800,541702170,11710,11710,11720,11710,55
|
|
20240216,105700,541058090,11700,11710,11710,11700,7
|
|
20240216,105600,540976140,11700,11700,11700,11700,20
|
|
20240216,105500,540742140,11710,11710,11710,11710,131
|
|
20240216,105400,539208130,11700,11700,11700,11700,0
|
|
20240216,105300,539208130,11700,11700,11700,11700,21
|
|
20240216,105200,538962430,11700,11700,11700,11700,7
|
|
20240216,105100,538880530,11700,11700,11700,11700,136
|
|
20240216,105000,537289330,11700,11700,11700,11700,0
|
|
20240216,104900,537289330,11700,11720,11720,11700,145
|
|
20240216,104800,535592180,11710,11710,11710,11710,231
|
|
20240216,104700,532887170,11710,11710,11710,11710,1059
|
|
20240216,104600,520486280,11700,11700,11700,11700,82
|
|
20240216,104500,519526880,11700,11710,11710,11700,3814
|
|
20240216,104400,474903050,11710,11700,11710,11700,42
|
|
20240216,104300,474411590,11700,11690,11700,11690,1131
|
|
20240216,104200,461180530,11700,11700,11700,11690,488
|
|
20240216,104100,455474680,11700,11700,11700,11700,1321
|
|
20240216,104000,440018980,11690,11690,11690,11690,825
|
|
20240216,103900,430374730,11690,11680,11690,11680,293
|
|
20240216,103800,426950420,11690,11690,11690,11690,458
|
|
20240216,103700,421596400,11690,11690,11700,11690,309
|
|
20240216,103600,417984090,11690,11710,11710,11690,897
|
|
20240216,103500,407483450,11710,11720,11720,11710,191
|
|
20240216,103400,405246800,11720,11710,11730,11710,574
|
|
20240216,103300,398519630,11710,11710,11720,11710,47
|
|
20240216,103200,397969060,11720,11720,11720,11720,50
|
|
20240216,103100,397383060,11710,11720,11720,11710,252
|
|
20240216,103000,394432120,11710,11700,11710,11700,2684
|
|
20240216,102900,363018130,11700,11690,11700,11690,135
|
|
20240216,102800,361439950,11690,11690,11690,11690,4
|
|
20240216,102700,361393190,11690,11690,11690,11680,1284
|
|
20240216,102600,346383300,11690,11680,11690,11680,220
|
|
20240216,102500,343813680,11680,11690,11690,11680,61
|
|
20240216,102400,343100950,11690,11680,11690,11680,389
|
|
20240216,102300,338557390,11670,11670,11680,11670,756
|
|
20240216,102200,329731800,11660,11660,11660,11660,29
|
|
20240216,102100,329393660,11670,11670,11670,11670,18
|
|
20240216,102000,329183600,11670,11660,11670,11660,10
|
|
20240216,101900,329066990,11670,11670,11670,11670,6
|
|
20240216,101800,328996970,11660,11670,11670,11660,30
|
|
20240216,101700,328647160,11670,11660,11670,11660,568
|
|
20240216,101600,322022280,11650,11640,11650,11640,126
|
|
20240216,101500,320555580,11650,11650,11650,11650,32
|
|
20240216,101400,320182780,11650,11650,11650,11650,100
|
|
20240216,101300,319017780,11650,11650,11650,11650,40
|
|
20240216,101200,318551780,11650,11650,11650,11650,0
|
|
20240216,101100,318551780,11650,11640,11650,11640,395
|
|
20240216,101000,313950290,11650,11650,11650,11650,0
|
|
20240216,100900,313950290,11650,11640,11650,11640,9
|
|
20240216,100800,313845520,11640,11650,11650,11640,31
|
|
20240216,100700,313484660,11650,11650,11650,11650,61
|
|
20240216,100600,312774010,11650,11650,11650,11650,8
|
|
20240216,100500,312680810,11660,11640,11660,11640,202
|
|
20240216,100400,310327190,11640,11640,11640,11640,1009
|
|
20240216,100300,298582430,11640,11630,11640,11630,30
|
|
20240216,100200,298233520,11630,11630,11630,11630,107
|
|
20240216,100100,296989110,11630,11640,11640,11630,48
|
|
20240216,100000,296430420,11640,11630,11640,11630,55
|
|
20240216,095900,295790660,11630,11630,11630,11630,7
|
|
20240216,095800,295709250,11630,11630,11630,11630,126
|
|
20240216,095700,294243870,11630,11620,11630,11620,1940
|
|
20240216,095600,271684630,11610,11610,11610,11610,22
|
|
20240216,095500,271429210,11610,11620,11620,11610,13
|
|
20240216,095400,271278230,11620,11620,11620,11620,1
|
|
20240216,095300,271266610,11600,11610,11620,11600,1018
|
|
20240216,095200,259455470,11610,11610,11610,11610,33
|
|
20240216,095100,259072340,11610,11620,11620,11610,912
|
|
20240216,095000,248483920,11620,11620,11620,11620,50
|
|
20240216,094900,247902920,11600,11620,11620,11600,24
|
|
20240216,094800,247624060,11620,11620,11630,11620,261
|
|
20240216,094700,244590240,11630,11630,11630,11630,50
|
|
20240216,094600,244008740,11610,11610,11620,11610,2061
|
|
20240216,094500,220072480,11600,11600,11600,11600,35
|
|
20240216,094400,219666480,11600,11600,11600,11600,210
|
|
20240216,094300,217230480,11610,11610,11610,11600,13
|
|
20240216,094200,217079560,11610,11610,11610,11610,166
|
|
20240216,094100,215152300,11610,11620,11620,11610,88
|
|
20240216,094000,214130540,11620,11610,11620,11610,430
|
|
20240216,093900,209138200,11610,11620,11620,11600,87
|
|
20240216,093800,208128020,11610,11600,11610,11600,1256
|
|
20240216,093700,193547330,11600,11610,11610,11600,117
|
|
20240216,093600,192189250,11610,11610,11610,11610,63
|
|
20240216,093500,191457820,11610,11610,11610,11610,102
|
|
20240216,093400,190273600,11610,11620,11620,11610,63
|
|
20240216,093300,189542060,11620,11610,11620,11610,5
|
|
20240216,093200,189484000,11620,11610,11620,11610,101
|
|
20240216,093100,188311180,11610,11620,11620,11610,9
|
|
20240216,093000,188206680,11610,11620,11620,11600,68
|
|
20240216,092900,187417490,11610,11620,11620,11610,4
|
|
20240216,092800,187371030,11610,11620,11620,11610,172
|
|
20240216,092700,185372450,11620,11630,11630,11620,2
|
|
20240216,092600,185349200,11640,11640,11640,11640,10
|
|
20240216,092500,185232800,11640,11620,11640,11600,629
|
|
20240216,092400,177928140,11620,11620,11620,11620,2
|
|
20240216,092300,177904900,11610,11620,11640,11610,738
|
|
20240216,092200,169332800,11620,11630,11630,11610,1615
|
|
20240216,092100,150564370,11630,11630,11630,11630,294
|
|
20240216,092000,147145150,11640,11630,11640,11630,89
|
|
20240216,091900,146109530,11630,11630,11630,11630,289
|
|
20240216,091800,142748460,11630,11630,11630,11630,264
|
|
20240216,091700,139678140,11640,11630,11640,11630,844
|
|
20240216,091600,129862410,11640,11640,11640,11630,118
|
|
20240216,091500,128488980,11640,11640,11640,11630,25
|
|
20240216,091400,128197990,11630,11640,11640,11630,38
|
|
20240216,091300,127756020,11640,11640,11640,11630,363
|
|
20240216,091200,123531730,11630,11630,11630,11630,29
|
|
20240216,091100,123194460,11640,11630,11640,11630,159
|
|
20240216,091000,121345060,11640,11630,11640,11630,41
|
|
20240216,090900,120867830,11630,11650,11650,11630,78
|
|
20240216,090800,119960500,11670,11670,11670,11650,93
|
|
20240216,090700,118876740,11670,11670,11670,11640,42
|
|
20240216,090600,118386870,11680,11630,11680,11630,1920
|
|
20240216,090500,96052330,11640,11660,11660,11640,163
|
|
20240216,090400,94153420,11680,11660,11680,11660,111
|
|
20240216,090300,92859120,11710,11660,11710,11660,4707
|
|
20240216,090200,37862230,11680,11680,11680,11680,0
|
|
20240216,090100,37862230,11680,11680,11680,11620,402
|
|
20240216,090000,33190870,11670,11670,11670,11630,2839
|