621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191800,3403599995,2675,2675,2675,2675,16923
|
|
20240215,191700,3403599995,2675,2675,2675,2675,0
|
|
20240215,191600,3403599995,2675,2675,2675,2675,0
|
|
20240215,191500,3403599995,2675,2675,2675,2675,0
|
|
20240215,191400,3403599995,2675,2675,2675,2675,0
|
|
20240215,191300,3403599995,2675,2675,2675,2675,0
|
|
20240215,191200,3403599995,2675,2675,2675,2675,0
|
|
20240215,191100,3403599995,2675,2675,2675,2675,0
|
|
20240215,191000,3403599995,2675,2675,2675,2675,0
|
|
20240215,190900,3403599995,2675,2675,2675,2675,0
|
|
20240215,190800,3403599995,2675,2675,2675,2675,0
|
|
20240215,190700,3403599995,2675,2675,2675,2675,0
|
|
20240215,190600,3403599995,2675,2675,2675,2675,0
|
|
20240215,190500,3403599995,2675,2675,2675,2675,0
|
|
20240215,190400,3403599995,2675,2675,2675,2675,0
|
|
20240215,190300,3403599995,2675,2675,2675,2675,0
|
|
20240215,190200,3403599995,2675,2675,2675,2675,0
|
|
20240215,190100,3403599995,2675,2675,2675,2675,0
|
|
20240215,190000,3403599995,2675,2675,2675,2675,0
|
|
20240215,185900,3403599995,2675,2675,2675,2675,0
|
|
20240215,185800,3403599995,2675,2675,2675,2675,0
|
|
20240215,185700,3403599995,2675,2675,2675,2675,0
|
|
20240215,185600,3403599995,2675,2675,2675,2675,0
|
|
20240215,185500,3403599995,2675,2675,2675,2675,0
|
|
20240215,185400,3403599995,2675,2675,2675,2675,0
|
|
20240215,185300,3403599995,2675,2675,2675,2675,0
|
|
20240215,185200,3403599995,2675,2675,2675,2675,0
|
|
20240215,185100,3403599995,2675,2675,2675,2675,0
|
|
20240215,185000,3403599995,2675,2675,2675,2675,0
|
|
20240215,184900,3403599995,2675,2675,2675,2675,0
|
|
20240215,184800,3403599995,2675,2675,2675,2675,16923
|
|
20240215,184700,3403599995,2675,2675,2675,2675,0
|
|
20240215,184600,3403599995,2675,2675,2675,2675,0
|
|
20240215,184500,3403599995,2675,2675,2675,2675,0
|
|
20240215,184400,3403599995,2675,2675,2675,2675,0
|
|
20240215,184300,3403599995,2675,2675,2675,2675,0
|
|
20240215,184200,3403599995,2675,2675,2675,2675,0
|
|
20240215,184100,3403599995,2675,2675,2675,2675,0
|
|
20240215,184000,3403599995,2675,2675,2675,2675,0
|
|
20240215,183900,3403599995,2675,2675,2675,2675,0
|
|
20240215,183800,3403599995,2675,2675,2675,2675,0
|
|
20240215,183700,3403599995,2675,2675,2675,2675,0
|
|
20240215,183600,3403599995,2675,2675,2675,2675,0
|
|
20240215,183500,3403599995,2675,2675,2675,2675,0
|
|
20240215,183400,3403599995,2675,2675,2675,2675,0
|
|
20240215,183300,3403599995,2675,2675,2675,2675,0
|
|
20240215,183200,3403599995,2675,2675,2675,2675,0
|
|
20240215,183100,3403599995,2675,2675,2675,2675,0
|
|
20240215,183000,3403599995,2675,2675,2675,2675,0
|
|
20240215,182900,3403599995,2675,2675,2675,2675,0
|
|
20240215,182800,3403599995,2675,2675,2675,2675,0
|
|
20240215,182700,3403599995,2675,2675,2675,2675,0
|
|
20240215,182600,3403599995,2675,2675,2675,2675,0
|
|
20240215,182500,3403599995,2675,2675,2675,2675,0
|
|
20240215,182400,3403599995,2675,2675,2675,2675,0
|
|
20240215,182300,3403599995,2675,2675,2675,2675,0
|
|
20240215,182200,3403599995,2675,2675,2675,2675,0
|
|
20240215,182100,3403599995,2675,2675,2675,2675,0
|
|
20240215,182000,3403599995,2675,2675,2675,2675,0
|
|
20240215,181900,3403599995,2675,2675,2675,2675,0
|
|
20240215,181800,3403599995,2675,2675,2675,2675,16923
|
|
20240215,181700,3403599995,2675,2675,2675,2675,0
|
|
20240215,181600,3403599995,2675,2675,2675,2675,0
|
|
20240215,181500,3403599995,2675,2675,2675,2675,0
|
|
20240215,181400,3403599995,2675,2675,2675,2675,0
|
|
20240215,181300,3403599995,2675,2675,2675,2675,0
|
|
20240215,181200,3403599995,2675,2675,2675,2675,0
|
|
20240215,181100,3403599995,2675,2675,2675,2675,0
|
|
20240215,181000,3403599995,2675,2675,2675,2675,0
|
|
20240215,180900,3403599995,2675,2675,2675,2675,0
|
|
20240215,180800,3403599995,2675,2675,2675,2675,0
|
|
20240215,180700,3403599995,2675,2675,2675,2675,0
|
|
20240215,180600,3403599995,2675,2675,2675,2675,0
|
|
20240215,180500,3403599995,2675,2675,2675,2675,0
|
|
20240215,180400,3403599995,2675,2675,2675,2675,0
|
|
20240215,180300,3403599995,2675,2675,2675,2675,0
|
|
20240215,180200,3403599995,2675,2675,2675,2675,0
|
|
20240215,180100,3403599995,2675,2675,2675,2675,0
|
|
20240215,180000,3403599995,2675,2675,2675,2675,0
|
|
20240215,175900,3403599995,2675,2675,2675,2675,0
|
|
20240215,175800,3403599995,2675,2675,2675,2675,0
|
|
20240215,175700,3403599995,2675,2675,2675,2675,0
|
|
20240215,175600,3403599995,2675,2675,2675,2675,0
|
|
20240215,175500,3403599995,2675,2675,2675,2675,0
|
|
20240215,175400,3403599995,2675,2675,2675,2675,0
|
|
20240215,175300,3403599995,2675,2675,2675,2675,0
|
|
20240215,175200,3403599995,2675,2675,2675,2675,0
|
|
20240215,175100,3403599995,2675,2675,2675,2675,0
|
|
20240215,175000,3403599995,2675,2675,2675,2675,0
|
|
20240215,174900,3403599995,2675,2675,2675,2675,0
|
|
20240215,174800,3403599995,2675,2675,2675,2675,16923
|
|
20240215,174700,3403599995,2675,2675,2675,2675,0
|
|
20240215,174600,3403599995,2675,2675,2675,2675,0
|
|
20240215,174500,3403599995,2675,2675,2675,2675,0
|
|
20240215,174400,3403599995,2675,2675,2675,2675,0
|
|
20240215,174300,3403599995,2675,2675,2675,2675,0
|
|
20240215,174200,3403599995,2675,2675,2675,2675,0
|
|
20240215,174100,3403599995,2675,2675,2675,2675,0
|
|
20240215,174000,3403599995,2675,2675,2675,2675,0
|
|
20240215,173900,3403599995,2675,2675,2675,2675,0
|
|
20240215,173800,3403599995,2675,2675,2675,2675,0
|
|
20240215,173700,3403599995,2675,2675,2675,2675,0
|
|
20240215,173600,3403599995,2675,2675,2675,2675,0
|
|
20240215,173500,3403599995,2675,2675,2675,2675,0
|
|
20240215,173400,3403599995,2675,2675,2675,2675,0
|
|
20240215,173300,3403599995,2675,2675,2675,2675,0
|
|
20240215,173200,3403599995,2675,2675,2675,2675,0
|
|
20240215,173100,3403599995,2675,2675,2675,2675,0
|
|
20240215,173000,3403599995,2675,2675,2675,2675,0
|
|
20240215,172900,3403599995,2675,2675,2675,2675,0
|
|
20240215,172800,3403599995,2675,2675,2675,2675,0
|
|
20240215,172700,3403599995,2675,2675,2675,2675,0
|
|
20240215,172600,3403599995,2675,2675,2675,2675,0
|
|
20240215,172500,3403599995,2675,2675,2675,2675,0
|
|
20240215,172400,3403599995,2675,2675,2675,2675,0
|
|
20240215,172300,3403599995,2675,2675,2675,2675,0
|
|
20240215,172200,3403599995,2675,2675,2675,2675,0
|
|
20240215,172100,3403599995,2675,2675,2675,2675,0
|
|
20240215,172000,3403599995,2675,2675,2675,2675,0
|
|
20240215,171900,3403599995,2675,2675,2675,2675,0
|
|
20240215,171800,3403599995,2675,2675,2675,2675,16923
|
|
20240215,171700,3403599995,2675,2675,2675,2675,0
|
|
20240215,171600,3403599995,2675,2675,2675,2675,0
|
|
20240215,171500,3403599995,2675,2675,2675,2675,0
|
|
20240215,171400,3403599995,2675,2675,2675,2675,0
|
|
20240215,171300,3403599995,2675,2675,2675,2675,0
|
|
20240215,171200,3403599995,2675,2675,2675,2675,0
|
|
20240215,171100,3403599995,2675,2675,2675,2675,0
|
|
20240215,171000,3403599995,2675,2675,2675,2675,0
|
|
20240215,170900,3403599995,2675,2675,2675,2675,0
|
|
20240215,170800,3403599995,2675,2675,2675,2675,0
|
|
20240215,170700,3403599995,2675,2675,2675,2675,0
|
|
20240215,170600,3403599995,2675,2675,2675,2675,0
|
|
20240215,170500,3403599995,2675,2675,2675,2675,0
|
|
20240215,170400,3403599995,2675,2675,2675,2675,0
|
|
20240215,170300,3403599995,2675,2675,2675,2675,0
|
|
20240215,170200,3403599995,2675,2675,2675,2675,0
|
|
20240215,170100,3403599995,2675,2675,2675,2675,0
|
|
20240215,170000,3403599995,2675,2675,2675,2675,0
|
|
20240215,165900,3403599995,2675,2675,2675,2675,0
|
|
20240215,165800,3403599995,2675,2675,2675,2675,0
|
|
20240215,165700,3403599995,2675,2675,2675,2675,0
|
|
20240215,165600,3403599995,2675,2675,2675,2675,0
|
|
20240215,165500,3403599995,2675,2675,2675,2675,0
|
|
20240215,165400,3403599995,2675,2675,2675,2675,0
|
|
20240215,165300,3403599995,2675,2675,2675,2675,0
|
|
20240215,165200,3403599995,2675,2675,2675,2675,0
|
|
20240215,165100,3403599995,2675,2675,2675,2675,0
|
|
20240215,165000,3403599995,2675,2675,2675,2675,0
|
|
20240215,164900,3403599995,2675,2675,2675,2675,0
|
|
20240215,164800,3403599995,2675,2675,2675,2675,16923
|
|
20240215,164700,3403599995,2675,2675,2675,2675,0
|
|
20240215,164600,3403599995,2675,2675,2675,2675,0
|
|
20240215,164500,3403599995,2675,2675,2675,2675,0
|
|
20240215,164400,3403599995,2675,2675,2675,2675,0
|
|
20240215,164300,3403599995,2675,2675,2675,2675,0
|
|
20240215,164200,3403599995,2675,2675,2675,2675,0
|
|
20240215,164100,3403599995,2675,2675,2675,2675,0
|
|
20240215,164000,3403599995,2675,2675,2675,2675,0
|
|
20240215,163900,3403599995,2675,2675,2675,2675,0
|
|
20240215,163800,3403599995,2675,2675,2675,2675,0
|
|
20240215,163700,3403599995,2675,2675,2675,2675,0
|
|
20240215,163600,3403599995,2675,2675,2675,2675,0
|
|
20240215,163500,3403599995,2675,2675,2675,2675,0
|
|
20240215,163400,3403599995,2675,2675,2675,2675,0
|
|
20240215,163300,3403599995,2675,2675,2675,2675,0
|
|
20240215,163200,3403599995,2675,2675,2675,2675,0
|
|
20240215,163100,3403599995,2675,2675,2675,2675,0
|
|
20240215,163000,3403599995,2675,2675,2675,2675,0
|
|
20240215,162900,3403599995,2675,2675,2675,2675,0
|
|
20240215,162800,3403599995,2675,2675,2675,2675,0
|
|
20240215,162700,3403599995,2675,2675,2675,2675,0
|
|
20240215,162600,3403599995,2675,2675,2675,2675,0
|
|
20240215,162500,3403599995,2675,2675,2675,2675,0
|
|
20240215,162400,3403599995,2675,2675,2675,2675,0
|
|
20240215,162300,3403599995,2675,2675,2675,2675,0
|
|
20240215,162200,3403599995,2675,2675,2675,2675,0
|
|
20240215,162100,3403599995,2675,2675,2675,2675,0
|
|
20240215,162000,3403599995,2675,2675,2675,2675,0
|
|
20240215,161900,3403599995,2675,2675,2675,2675,0
|
|
20240215,161800,3403599995,2675,2675,2675,2675,16923
|
|
20240215,161700,3403599995,2675,2675,2675,2675,0
|
|
20240215,161600,3403599995,2675,2675,2675,2675,0
|
|
20240215,161500,3403599995,2675,2675,2675,2675,0
|
|
20240215,161400,3403599995,2675,2675,2675,2675,0
|
|
20240215,161300,3403599995,2675,2675,2675,2675,0
|
|
20240215,161200,3403599995,2675,2675,2675,2675,0
|
|
20240215,161100,3403599995,2675,2675,2675,2675,0
|
|
20240215,161000,3403599995,2675,2675,2675,2675,0
|
|
20240215,160900,3403599995,2675,2675,2675,2675,0
|
|
20240215,160800,3403599995,2675,2675,2675,2675,0
|
|
20240215,160700,3403599995,2675,2675,2675,2675,0
|
|
20240215,160600,3403599995,2675,2675,2675,2675,0
|
|
20240215,160500,3403599995,2675,2675,2675,2675,0
|
|
20240215,160400,3403599995,2675,2675,2675,2675,0
|
|
20240215,160300,3403599995,2675,2675,2675,2675,0
|
|
20240215,160200,3403599995,2675,2675,2675,2675,0
|
|
20240215,160100,3403599995,2675,2675,2675,2675,0
|
|
20240215,160000,3403599995,2675,2675,2675,2675,0
|
|
20240215,155900,3403599995,2675,2675,2675,2675,0
|
|
20240215,155800,3403599995,2675,2675,2675,2675,0
|
|
20240215,155700,3403599995,2675,2675,2675,2675,0
|
|
20240215,155600,3403599995,2675,2675,2675,2675,0
|
|
20240215,155500,3403599995,2675,2675,2675,2675,0
|
|
20240215,155400,3403599995,2675,2675,2675,2675,0
|
|
20240215,155300,3403599995,2675,2675,2675,2675,0
|
|
20240215,155200,3403599995,2675,2675,2675,2675,0
|
|
20240215,155100,3403599995,2675,2675,2675,2675,0
|
|
20240215,155000,3403599995,2675,2675,2675,2675,0
|
|
20240215,154900,3403599995,2675,2675,2675,2675,0
|
|
20240215,154800,3403599995,2675,2675,2675,2675,16923
|
|
20240215,154700,3403599995,2675,2675,2675,2675,0
|
|
20240215,154600,3403599995,2675,2675,2675,2675,0
|
|
20240215,154500,3403599995,2675,2675,2675,2675,0
|
|
20240215,154400,3403599995,2675,2675,2675,2675,0
|
|
20240215,154300,3403599995,2675,2675,2675,2675,0
|
|
20240215,154200,3403599995,2675,2675,2675,2675,0
|
|
20240215,154100,3403599995,2675,2675,2675,2675,0
|
|
20240215,154000,3403599995,2675,2675,2675,2675,0
|
|
20240215,153900,3403599995,2675,2675,2675,2675,0
|
|
20240215,153800,3403599995,2675,2675,2675,2675,0
|
|
20240215,153700,3403599995,2675,2675,2675,2675,0
|
|
20240215,153600,3403599995,2675,2675,2675,2675,0
|
|
20240215,153500,3403599995,2675,2675,2675,2675,0
|
|
20240215,153400,3403599995,2675,2675,2675,2675,0
|
|
20240215,153300,3403599995,2675,2675,2675,2675,0
|
|
20240215,153200,3403599995,2675,2675,2675,2675,0
|
|
20240215,153100,3403599995,2675,2675,2675,2675,0
|
|
20240215,153000,3403599995,2675,2675,2675,2675,16923
|
|
20240215,152900,3358330970,2665,2665,2665,2665,0
|
|
20240215,152800,3358330970,2665,2665,2665,2665,0
|
|
20240215,152700,3358330970,2665,2665,2665,2665,0
|
|
20240215,152600,3358330970,2665,2665,2665,2665,0
|
|
20240215,152500,3358330970,2665,2665,2665,2665,0
|
|
20240215,152400,3358330970,2665,2665,2665,2665,0
|
|
20240215,152300,3358330970,2665,2665,2665,2665,0
|
|
20240215,152200,3358330970,2665,2665,2665,2665,0
|
|
20240215,152100,3358330970,2665,2665,2665,2665,0
|
|
20240215,152000,3358330970,2665,2665,2665,2665,0
|
|
20240215,151900,3358330970,2665,2665,2665,2660,1288
|
|
20240215,151800,3354902140,2665,2665,2665,2660,3136
|
|
20240215,151700,3346546625,2665,2665,2670,2665,1517
|
|
20240215,151600,3342503815,2660,2665,2665,2660,1978
|
|
20240215,151500,3337237910,2660,2665,2665,2660,1169
|
|
20240215,151400,3334123365,2665,2665,2665,2660,725
|
|
20240215,151300,3332194700,2660,2660,2665,2660,516
|
|
20240215,151200,3330821275,2660,2665,2665,2660,750
|
|
20240215,151100,3328823880,2665,2665,2665,2665,4564
|
|
20240215,151000,3316660820,2665,2660,2665,2660,1955
|
|
20240215,150900,3311458260,2665,2660,2665,2660,492
|
|
20240215,150800,3310149080,2665,2665,2665,2665,1126
|
|
20240215,150700,3307148290,2660,2660,2665,2660,498
|
|
20240215,150600,3305823370,2660,2665,2665,2660,650
|
|
20240215,150500,3304094120,2660,2660,2660,2660,3513
|
|
20240215,150400,3294749540,2660,2660,2665,2660,604
|
|
20240215,150300,3293142505,2660,2660,2660,2655,3843
|
|
20240215,150200,3282925175,2660,2655,2660,2655,214
|
|
20240215,150100,3282356005,2660,2660,2660,2660,3797
|
|
20240215,150000,3272255985,2660,2660,2660,2660,202
|
|
20240215,145900,3271718665,2660,2660,2660,2655,2980
|
|
20240215,145800,3263791880,2660,2660,2660,2655,2164
|
|
20240215,145700,3258042130,2665,2655,2665,2655,635
|
|
20240215,145600,3256354405,2655,2660,2660,2655,1239
|
|
20240215,145500,3253059890,2660,2660,2660,2655,15678
|
|
20240215,145400,3211364515,2660,2665,2665,2660,14805
|
|
20240215,145300,3171927305,2665,2670,2670,2665,573
|
|
20240215,145200,3170399680,2670,2665,2670,2665,1175
|
|
20240215,145100,3167266900,2665,2670,2670,2665,1640
|
|
20240215,145000,3162893750,2670,2670,2670,2665,973
|
|
20240215,144900,3160297050,2670,2675,2675,2665,1123
|
|
20240215,144800,3157301490,2675,2670,2675,2665,1304
|
|
20240215,144700,3153822435,2670,2670,2670,2665,2230
|
|
20240215,144600,3147876845,2670,2670,2675,2665,1977
|
|
20240215,144500,3142601510,2665,2670,2670,2665,3680
|
|
20240215,144400,3132787275,2670,2670,2675,2670,759
|
|
20240215,144300,3130757000,2675,2665,2675,2665,1569
|
|
20240215,144200,3126569180,2670,2670,2675,2670,1538
|
|
20240215,144100,3122462700,2675,2670,2675,2670,1111
|
|
20240215,144000,3119496320,2670,2670,2670,2670,1003
|
|
20240215,143900,3116818310,2665,2670,2670,2665,5379
|
|
20240215,143800,3102456420,2675,2675,2675,2670,3934
|
|
20240215,143700,3091946695,2675,2670,2680,2670,1501
|
|
20240215,143600,3087932860,2675,2675,2680,2670,5468
|
|
20240215,143500,3073323280,2675,2675,2675,2670,324
|
|
20240215,143400,3072458070,2675,2670,2675,2670,1302
|
|
20240215,143300,3068980220,2675,2675,2675,2670,5885
|
|
20240215,143200,3053266735,2675,2670,2675,2670,1899
|
|
20240215,143100,3048189920,2675,2670,2675,2670,234
|
|
20240215,143000,3047565135,2675,2675,2675,2670,386
|
|
20240215,142900,3046534250,2675,2670,2680,2670,697
|
|
20240215,142800,3044672765,2680,2680,2680,2670,2918
|
|
20240215,142700,3036861915,2680,2675,2680,2675,2924
|
|
20240215,142600,3029039875,2675,2680,2685,2670,31296
|
|
20240215,142500,2945418355,2680,2680,2685,2675,1723
|
|
20240215,142400,2940803405,2685,2680,2685,2675,865
|
|
20240215,142300,2938485075,2680,2685,2685,2675,1409
|
|
20240215,142200,2934711455,2680,2680,2685,2675,1547
|
|
20240215,142100,2930562665,2685,2685,2685,2680,1996
|
|
20240215,142000,2925210515,2685,2685,2685,2680,1159
|
|
20240215,141900,2922102040,2685,2680,2685,2680,6535
|
|
20240215,141800,2904588210,2680,2680,2680,2675,529
|
|
20240215,141700,2903172570,2680,2680,2680,2675,1827
|
|
20240215,141600,2898284620,2680,2680,2680,2680,25
|
|
20240215,141500,2898217620,2680,2680,2680,2675,2533
|
|
20240215,141400,2891431205,2680,2675,2680,2675,416
|
|
20240215,141300,2890318270,2680,2675,2680,2675,3056
|
|
20240215,141200,2882131175,2680,2680,2680,2675,110
|
|
20240215,141100,2881836875,2680,2675,2680,2675,656
|
|
20240215,141000,2880081995,2680,2675,2680,2675,499
|
|
20240215,140900,2878746435,2680,2680,2680,2675,435
|
|
20240215,140800,2877582025,2680,2680,2680,2675,1162
|
|
20240215,140700,2874473095,2675,2680,2680,2675,985
|
|
20240215,140600,2871837685,2680,2680,2680,2680,104
|
|
20240215,140500,2871558965,2680,2675,2680,2675,657
|
|
20240215,140400,2869801255,2680,2680,2680,2675,381
|
|
20240215,140300,2868781975,2675,2680,2680,2675,1573
|
|
20240215,140200,2864568810,2680,2680,2680,2675,859
|
|
20240215,140100,2862270145,2680,2680,2680,2675,1957
|
|
20240215,140000,2857034320,2680,2675,2680,2675,519
|
|
20240215,135900,2855645645,2675,2680,2680,2675,279
|
|
20240215,135800,2854899270,2680,2675,2680,2675,6611
|
|
20240215,135700,2837214695,2670,2670,2670,2670,200
|
|
20240215,135600,2836680695,2670,2670,2670,2670,384
|
|
20240215,135500,2835655415,2670,2670,2670,2670,1677
|
|
20240215,135400,2831177825,2675,2670,2675,2670,141
|
|
20240215,135300,2830801095,2670,2675,2675,2670,17060
|
|
20240215,135200,2785230705,2675,2675,2675,2670,2054
|
|
20240215,135100,2779737975,2670,2680,2680,2670,6400
|
|
20240215,135000,2762617675,2675,2680,2680,2675,2497
|
|
20240215,134900,2755937195,2680,2675,2680,2675,672
|
|
20240215,134800,2754138440,2675,2680,2680,2675,1172
|
|
20240215,134700,2751002490,2680,2680,2685,2680,2292
|
|
20240215,134600,2744858870,2685,2685,2685,2680,409
|
|
20240215,134500,2743762385,2685,2685,2685,2680,4697
|
|
20240215,134400,2731174115,2685,2685,2685,2685,213
|
|
20240215,134300,2730602210,2685,2685,2690,2685,733
|
|
20240215,134200,2728633105,2685,2690,2690,2685,5125
|
|
20240215,134100,2714872295,2690,2685,2690,2685,107
|
|
20240215,134000,2714584500,2690,2690,2695,2690,498
|
|
20240215,133900,2713244680,2695,2690,2695,2690,2168
|
|
20240215,133800,2707412505,2690,2685,2690,2685,32
|
|
20240215,133700,2707326460,2685,2690,2690,2685,765
|
|
20240215,133600,2705272300,2685,2690,2690,2685,846
|
|
20240215,133500,2703000715,2690,2685,2690,2685,209
|
|
20240215,133400,2702438540,2685,2685,2690,2685,1251
|
|
20240215,133300,2699078105,2685,2685,2685,2680,2377
|
|
20240215,133200,2692697715,2685,2670,2685,2670,8783
|
|
20240215,133100,2669188100,2675,2675,2675,2670,12970
|
|
20240215,133000,2634496335,2675,2680,2680,2675,3759
|
|
20240215,132900,2624424105,2680,2680,2685,2680,1373
|
|
20240215,132800,2620744335,2680,2685,2685,2680,999
|
|
20240215,132700,2618064675,2680,2685,2685,2680,3446
|
|
20240215,132600,2608827675,2685,2685,2685,2685,3043
|
|
20240215,132500,2600657220,2690,2690,2690,2690,117
|
|
20240215,132400,2600342490,2690,2690,2695,2690,70
|
|
20240215,132300,2600154165,2690,2685,2690,2685,1459
|
|
20240215,132200,2596231250,2690,2685,2690,2685,203
|
|
20240215,132100,2595685195,2690,2690,2695,2690,733
|
|
20240215,132000,2593710145,2690,2685,2690,2685,1677
|
|
20240215,131900,2589202075,2685,2685,2685,2685,3962
|
|
20240215,131800,2578564105,2685,2685,2685,2680,2533
|
|
20240215,131700,2571770505,2685,2685,2685,2680,3346
|
|
20240215,131600,2562788060,2685,2690,2690,2685,246
|
|
20240215,131500,2562127500,2690,2690,2690,2685,296
|
|
20240215,131400,2561332445,2690,2690,2695,2690,2020
|
|
20240215,131300,2555893580,2685,2690,2695,2685,1311
|
|
20240215,131200,2552368255,2690,2690,2690,2690,1036
|
|
20240215,131100,2549581415,2690,2690,2690,2685,87
|
|
20240215,131000,2549347420,2690,2690,2690,2685,1008
|
|
20240215,130900,2546637900,2690,2695,2700,2685,1827
|
|
20240215,130800,2541722430,2700,2685,2700,2685,4556
|
|
20240215,130700,2529466815,2690,2685,2690,2685,3465
|
|
20240215,130600,2520148215,2690,2690,2690,2685,649
|
|
20240215,130500,2518403405,2690,2685,2690,2685,297
|
|
20240215,130400,2517605845,2685,2690,2690,2685,910
|
|
20240215,130300,2515158035,2685,2685,2685,2685,5898
|
|
20240215,130200,2499321905,2685,2680,2685,2680,155
|
|
20240215,130100,2498906055,2680,2680,2685,2680,1637
|
|
20240215,130000,2494518780,2680,2680,2680,2680,2742
|
|
20240215,125900,2487170220,2680,2685,2685,2680,8407
|
|
20240215,125800,2464626200,2685,2685,2685,2685,1
|
|
20240215,125700,2464623515,2685,2690,2690,2685,15237
|
|
20240215,125600,2423672250,2690,2695,2695,2690,783
|
|
20240215,125500,2421563575,2695,2700,2700,2690,20665
|
|
20240215,125400,2365889330,2705,2705,2705,2705,1
|
|
20240215,125300,2365886625,2700,2700,2705,2700,4291
|
|
20240215,125200,2354299915,2700,2700,2700,2695,2191
|
|
20240215,125100,2348389215,2700,2700,2700,2700,815
|
|
20240215,125000,2346188715,2700,2700,2700,2695,1741
|
|
20240215,124900,2341490515,2700,2700,2700,2695,1300
|
|
20240215,124800,2337981860,2700,2700,2700,2695,1004
|
|
20240215,124700,2335274945,2700,2700,2700,2695,1136
|
|
20240215,124600,2332212745,2700,2700,2700,2695,475
|
|
20240215,124500,2330931425,2700,2700,2700,2695,1708
|
|
20240215,124400,2326323795,2700,2700,2700,2695,1420
|
|
20240215,124300,2322490295,2700,2700,2700,2695,641
|
|
20240215,124200,2320762095,2700,2700,2705,2695,4367
|
|
20240215,124100,2308974325,2705,2700,2705,2700,658
|
|
20240215,124000,2307197660,2700,2700,2700,2700,279
|
|
20240215,123900,2306444360,2705,2705,2705,2705,50
|
|
20240215,123800,2306309110,2705,2705,2705,2705,651
|
|
20240215,123700,2304548155,2700,2700,2700,2700,2200
|
|
20240215,123600,2298608155,2705,2705,2705,2705,84
|
|
20240215,123500,2298380935,2705,2705,2705,2705,0
|
|
20240215,123400,2298380935,2705,2705,2705,2705,24
|
|
20240215,123300,2298316015,2700,2700,2700,2700,1095
|
|
20240215,123200,2295359515,2705,2705,2705,2705,75
|
|
20240215,123100,2295156640,2705,2705,2705,2700,527
|
|
20240215,123000,2293733105,2705,2700,2705,2700,2122
|
|
20240215,122900,2288003680,2700,2700,2705,2695,5122
|
|
20240215,122800,2274197830,2700,2700,2700,2700,721
|
|
20240215,122700,2272251130,2700,2700,2700,2695,5461
|
|
20240215,122600,2257506435,2700,2700,2700,2700,1
|
|
20240215,122500,2257503735,2700,2705,2705,2700,3081
|
|
20240215,122400,2249182100,2705,2705,2705,2705,767
|
|
20240215,122300,2247107365,2705,2705,2705,2705,21
|
|
20240215,122200,2247050560,2705,2705,2710,2705,313
|
|
20240215,122100,2246202990,2705,2705,2705,2695,6112
|
|
20240215,122000,2229692185,2710,2710,2710,2705,286
|
|
20240215,121900,2228918000,2710,2710,2710,2710,70
|
|
20240215,121800,2228728300,2710,2705,2710,2705,404
|
|
20240215,121700,2227635430,2705,2700,2705,2700,4256
|
|
20240215,121600,2216122975,2705,2705,2705,2705,12
|
|
20240215,121500,2216090515,2700,2700,2700,2700,1
|
|
20240215,121400,2216087815,2695,2705,2705,2695,3865
|
|
20240215,121300,2205646705,2705,2700,2705,2700,217
|
|
20240215,121200,2205060800,2705,2705,2705,2705,100
|
|
20240215,121100,2204790300,2705,2705,2705,2705,249
|
|
20240215,121000,2204116755,2705,2705,2705,2705,224
|
|
20240215,120900,2203510835,2705,2700,2705,2695,2118
|
|
20240215,120800,2197794205,2700,2700,2700,2700,692
|
|
20240215,120700,2195925805,2700,2700,2700,2695,13487
|
|
20240215,120600,2159512095,2700,2700,2700,2700,1850
|
|
20240215,120500,2154517095,2700,2700,2705,2700,1791
|
|
20240215,120400,2149677970,2700,2705,2710,2700,4802
|
|
20240215,120300,2136703380,2705,2710,2710,2705,1789
|
|
20240215,120200,2131861665,2710,2710,2710,2705,28
|
|
20240215,120100,2131785790,2710,2705,2710,2705,614
|
|
20240215,120000,2130124870,2705,2705,2705,2705,3862
|
|
20240215,115900,2119678160,2705,2705,2705,2700,17
|
|
20240215,115800,2119632180,2705,2700,2705,2700,1269
|
|
20240215,115700,2116205725,2700,2705,2705,2700,6600
|
|
20240215,115600,2098355880,2700,2710,2710,2700,12831
|
|
20240215,115500,2063619355,2710,2710,2710,2710,1416
|
|
20240215,115400,2059781995,2710,2715,2715,2710,556
|
|
20240215,115300,2058272460,2715,2715,2715,2710,469
|
|
20240215,115200,2057000200,2715,2715,2715,2710,1097
|
|
20240215,115100,2054023165,2715,2720,2720,2715,17847
|
|
20240215,115000,2005568425,2720,2720,2720,2720,923
|
|
20240215,114900,2003057865,2720,2720,2720,2720,1292
|
|
20240215,114800,1999543625,2720,2720,2720,2715,376
|
|
20240215,114700,1998520915,2715,2720,2720,2715,658
|
|
20240215,114600,1996733845,2715,2720,2720,2715,12180
|
|
20240215,114500,1963665110,2725,2725,2725,2725,1
|
|
20240215,114400,1963662385,2720,2720,2725,2715,777
|
|
20240215,114300,1961547615,2725,2725,2725,2725,156
|
|
20240215,114200,1961122515,2725,2725,2725,2715,42273
|
|
20240215,114100,1846122105,2725,2725,2725,2725,0
|
|
20240215,114000,1846122105,2725,2730,2730,2725,6522
|
|
20240215,113900,1828348045,2730,2730,2730,2730,36
|
|
20240215,113800,1828249765,2725,2725,2725,2725,1451
|
|
20240215,113700,1824295790,2730,2730,2730,2730,310
|
|
20240215,113600,1823449490,2730,2730,2730,2730,218
|
|
20240215,113500,1822854350,2730,2730,2730,2730,245
|
|
20240215,113400,1822185500,2730,2730,2730,2730,1
|
|
20240215,113300,1822182770,2725,2725,2725,2725,0
|
|
20240215,113200,1822182770,2725,2725,2725,2725,10
|
|
20240215,113100,1822155520,2725,2730,2730,2725,562
|
|
20240215,113000,1820624010,2730,2725,2730,2725,704
|
|
20240215,112900,1818705540,2725,2730,2730,2725,7
|
|
20240215,112800,1818686460,2725,2730,2730,2725,674
|
|
20240215,112700,1816847410,2730,2730,2730,2730,6
|
|
20240215,112600,1816831030,2730,2730,2730,2730,105
|
|
20240215,112500,1816544380,2730,2730,2730,2730,5000
|
|
20240215,112400,1802894380,2730,2730,2730,2730,1
|
|
20240215,112300,1802891650,2730,2730,2730,2730,700
|
|
20240215,112200,1800980650,2725,2725,2725,2725,16
|
|
20240215,112100,1800937050,2730,2730,2730,2730,0
|
|
20240215,112000,1800937050,2730,2725,2730,2725,101
|
|
20240215,111900,1800661325,2720,2730,2730,2720,505
|
|
20240215,111800,1799287715,2730,2730,2730,2730,11
|
|
20240215,111700,1799257685,2730,2730,2730,2730,1914
|
|
20240215,111600,1794032465,2720,2720,2725,2720,602
|
|
20240215,111500,1792394135,2725,2725,2725,2725,1285
|
|
20240215,111400,1788892510,2725,2725,2725,2725,708
|
|
20240215,111300,1786963210,2725,2720,2725,2720,200
|
|
20240215,111200,1786418710,2720,2720,2720,2720,281
|
|
20240215,111100,1785654390,2720,2720,2720,2720,0
|
|
20240215,111000,1785654390,2720,2720,2725,2720,428
|
|
20240215,110900,1784490215,2720,2725,2725,2720,550
|
|
20240215,110800,1782992985,2725,2720,2725,2720,404
|
|
20240215,110700,1781892985,2725,2725,2725,2725,1389
|
|
20240215,110600,1778107960,2725,2725,2725,2725,279
|
|
20240215,110500,1777347685,2725,2725,2725,2725,477
|
|
20240215,110400,1776047860,2725,2725,2725,2725,1249
|
|
20240215,110300,1772644335,2725,2725,2725,2725,1
|
|
20240215,110200,1772641610,2725,2725,2725,2720,499
|
|
20240215,110100,1771282850,2725,2725,2725,2725,0
|
|
20240215,110000,1771282850,2725,2725,2730,2725,2737
|
|
20240215,105900,1763824505,2725,2725,2725,2725,108
|
|
20240215,105800,1763530205,2720,2725,2725,2720,535
|
|
20240215,105700,1762074180,2725,2725,2725,2720,4049
|
|
20240215,105600,1751043375,2730,2730,2730,2730,216
|
|
20240215,105500,1750453695,2730,2730,2730,2730,5
|
|
20240215,105400,1750440045,2725,2725,2725,2725,211
|
|
20240215,105300,1749865070,2725,2725,2725,2725,1056
|
|
20240215,105200,1746987470,2725,2725,2725,2720,4371
|
|
20240215,105100,1735086500,2730,2725,2730,2725,4096
|
|
20240215,105000,1723904435,2720,2725,2730,2720,4294
|
|
20240215,104900,1712209190,2725,2725,2725,2725,2395
|
|
20240215,104800,1705682815,2730,2730,2730,2725,289
|
|
20240215,104700,1704895200,2730,2730,2730,2730,2128
|
|
20240215,104600,1699085760,2730,2725,2730,2725,205
|
|
20240215,104500,1698526385,2730,2730,2730,2730,40
|
|
20240215,104400,1698417185,2725,2730,2730,2725,3340
|
|
20240215,104300,1689315050,2725,2725,2725,2725,1150
|
|
20240215,104200,1686181300,2725,2730,2730,2725,500
|
|
20240215,104100,1684818300,2730,2730,2730,2725,578
|
|
20240215,104000,1683240965,2725,2730,2735,2725,1718
|
|
20240215,103900,1678554575,2725,2730,2730,2725,464
|
|
20240215,103800,1677290000,2730,2730,2730,2725,3746
|
|
20240215,103700,1667073335,2735,2735,2735,2730,1005
|
|
20240215,103600,1664329520,2735,2730,2735,2730,1011
|
|
20240215,103500,1661564525,2730,2730,2730,2730,231
|
|
20240215,103400,1660933895,2730,2730,2730,2730,664
|
|
20240215,103300,1659121175,2730,2730,2730,2730,1077
|
|
20240215,103200,1656180965,2730,2730,2730,2730,4709
|
|
20240215,103100,1643325395,2730,2725,2730,2725,355
|
|
20240215,103000,1642358005,2730,2730,2730,2725,3000
|
|
20240215,102900,1634171335,2730,2725,2730,2725,501
|
|
20240215,102800,1632803610,2725,2725,2725,2725,240
|
|
20240215,102700,1632149610,2725,2725,2725,2725,1673
|
|
20240215,102600,1627590685,2725,2725,2725,2725,1200
|
|
20240215,102500,1624320685,2725,2730,2730,2725,1145
|
|
20240215,102400,1621195330,2730,2735,2735,2730,6729
|
|
20240215,102300,1602821995,2735,2735,2735,2730,2092
|
|
20240215,102200,1597104185,2735,2730,2735,2730,1141
|
|
20240215,102100,1593987380,2735,2735,2740,2730,2427
|
|
20240215,102000,1587350965,2740,2735,2740,2735,2868
|
|
20240215,101900,1579506735,2735,2745,2745,2735,18089
|
|
20240215,101800,1529994845,2745,2750,2750,2745,3554
|
|
20240215,101700,1520239015,2750,2745,2755,2745,9414
|
|
20240215,101600,1494377165,2740,2750,2750,2740,10443
|
|
20240215,101500,1465705400,2750,2750,2750,2745,2890
|
|
20240215,101400,1457759055,2750,2755,2755,2750,3151
|
|
20240215,101300,1449091265,2755,2750,2755,2750,2558
|
|
20240215,101200,1442051750,2750,2750,2750,2750,1837
|
|
20240215,101100,1437000000,2745,2740,2745,2740,8343
|
|
20240215,101000,1414098965,2745,2740,2745,2740,995
|
|
20240215,100900,1411372315,2740,2750,2750,2740,1641
|
|
20240215,100800,1406873485,2745,2740,2750,2740,3050
|
|
20240215,100700,1398508955,2740,2740,2740,2740,5316
|
|
20240215,100600,1383943115,2740,2755,2755,2740,2629
|
|
20240215,100500,1376726000,2755,2750,2755,2750,2268
|
|
20240215,100400,1370487600,2750,2745,2750,2745,118
|
|
20240215,100300,1370163330,2745,2745,2745,2745,565
|
|
20240215,100200,1368612405,2745,2745,2745,2740,1293
|
|
20240215,100100,1365066260,2740,2745,2745,2740,9824
|
|
20240215,100000,1338099385,2745,2745,2745,2745,1018
|
|
20240215,095900,1335304975,2745,2750,2750,2745,1095
|
|
20240215,095800,1332294660,2750,2750,2755,2750,7069
|
|
20240215,095700,1312846075,2745,2745,2745,2745,3493
|
|
20240215,095600,1303257790,2745,2755,2755,2745,5195
|
|
20240215,095500,1288979975,2755,2745,2755,2745,5228
|
|
20240215,095400,1274602470,2750,2750,2750,2750,3225
|
|
20240215,095300,1265733720,2755,2750,2755,2750,3359
|
|
20240215,095200,1256493900,2750,2755,2755,2750,1283
|
|
20240215,095100,1252959435,2750,2745,2750,2745,566
|
|
20240215,095000,1251403375,2750,2740,2750,2740,4865
|
|
20240215,094900,1238038575,2745,2750,2750,2745,1601
|
|
20240215,094800,1233643825,2745,2745,2750,2745,3830
|
|
20240215,094700,1223117870,2745,2745,2745,2745,2837
|
|
20240215,094600,1215330305,2745,2750,2750,2745,538
|
|
20240215,094500,1213853480,2745,2750,2750,2745,1016
|
|
20240215,094400,1211062850,2745,2745,2745,2745,140
|
|
20240215,094300,1210678550,2745,2745,2750,2745,7567
|
|
20240215,094200,1189880930,2750,2745,2750,2745,2562
|
|
20240215,094100,1182835940,2745,2740,2745,2740,7218
|
|
20240215,094000,1163027490,2745,2745,2745,2740,3164
|
|
20240215,093900,1154354760,2745,2750,2750,2745,1531
|
|
20240215,093800,1150151915,2750,2735,2750,2735,10138
|
|
20240215,093700,1122347225,2740,2735,2740,2735,9018
|
|
20240215,093600,1097667025,2735,2735,2735,2735,2668
|
|
20240215,093500,1090370045,2735,2735,2740,2735,2125
|
|
20240215,093400,1084552235,2740,2735,2740,2730,12186
|
|
20240215,093300,1051225475,2735,2740,2745,2735,1387
|
|
20240215,093200,1047423320,2740,2745,2745,2740,3888
|
|
20240215,093100,1036761275,2745,2725,2745,2725,19073
|
|
20240215,093000,984563275,2725,2730,2735,2725,10657
|
|
20240215,092900,955449020,2735,2735,2740,2735,4469
|
|
20240215,092800,943222130,2730,2725,2735,2725,12937
|
|
20240215,092700,907913040,2725,2725,2730,2720,15058
|
|
20240215,092600,866881320,2730,2730,2730,2730,3241
|
|
20240215,092500,858033390,2730,2740,2740,2730,1143
|
|
20240215,092400,854912265,2740,2730,2740,2725,6476
|
|
20240215,092300,837230870,2730,2740,2740,2730,10678
|
|
20240215,092200,808026840,2740,2740,2740,2740,180
|
|
20240215,092100,807533640,2740,2740,2740,2740,650
|
|
20240215,092000,805752640,2740,2730,2740,2730,6989
|
|
20240215,091900,786660485,2730,2720,2730,2720,4569
|
|
20240215,091800,774216880,2730,2720,2730,2720,7285
|
|
20240215,091700,754397520,2715,2725,2725,2715,10084
|
|
20240215,091600,726990385,2725,2725,2725,2720,6691
|
|
20240215,091500,708775505,2725,2730,2730,2720,6132
|
|
20240215,091400,692067680,2730,2730,2735,2730,5537
|
|
20240215,091300,676950305,2735,2740,2740,2730,8373
|
|
20240215,091200,654057605,2740,2735,2740,2730,7286
|
|
20240215,091100,634111550,2735,2730,2735,2725,5847
|
|
20240215,091000,618144810,2725,2730,2735,2725,11586
|
|
20240215,090900,586542005,2730,2735,2740,2730,10130
|
|
20240215,090800,558862070,2735,2745,2745,2735,6665
|
|
20240215,090700,540603830,2745,2725,2745,2725,17848
|
|
20240215,090600,491860005,2725,2725,2730,2725,14512
|
|
20240215,090500,452298930,2730,2745,2745,2730,17855
|
|
20240215,090400,403473330,2740,2745,2745,2735,11151
|
|
20240215,090300,372912185,2745,2740,2745,2735,21581
|
|
20240215,090200,313848530,2740,2765,2765,2735,34585
|
|
20240215,090100,218877765,2760,2745,2770,2740,33386
|
|
20240215,090000,126847110,2745,2750,2750,2735,46127
|