656 lines
32 KiB
CSV
656 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,195300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,195200,3585176230,2040,2040,2040,2040,0
|
|
20240215,195100,3585176230,2040,2040,2040,2040,0
|
|
20240215,195000,3585176230,2040,2040,2040,2040,0
|
|
20240215,194900,3585176230,2040,2040,2040,2040,0
|
|
20240215,194800,3585176230,2040,2040,2040,2040,0
|
|
20240215,194700,3585176230,2040,2040,2040,2040,0
|
|
20240215,194600,3585176230,2040,2040,2040,2040,0
|
|
20240215,194500,3585176230,2040,2040,2040,2040,0
|
|
20240215,194400,3585176230,2040,2040,2040,2040,0
|
|
20240215,194300,3585176230,2040,2040,2040,2040,0
|
|
20240215,194200,3585176230,2040,2040,2040,2040,0
|
|
20240215,194100,3585176230,2040,2040,2040,2040,0
|
|
20240215,194000,3585176230,2040,2040,2040,2040,0
|
|
20240215,193900,3585176230,2040,2040,2040,2040,0
|
|
20240215,193800,3585176230,2040,2040,2040,2040,0
|
|
20240215,193700,3585176230,2040,2040,2040,2040,0
|
|
20240215,193600,3585176230,2040,2040,2040,2040,0
|
|
20240215,193500,3585176230,2040,2040,2040,2040,0
|
|
20240215,193400,3585176230,2040,2040,2040,2040,0
|
|
20240215,193300,3585176230,2040,2040,2040,2040,0
|
|
20240215,193200,3585176230,2040,2040,2040,2040,0
|
|
20240215,193100,3585176230,2040,2040,2040,2040,0
|
|
20240215,193000,3585176230,2040,2040,2040,2040,0
|
|
20240215,192900,3585176230,2040,2040,2040,2040,0
|
|
20240215,192800,3585176230,2040,2040,2040,2040,0
|
|
20240215,192700,3585176230,2040,2040,2040,2040,0
|
|
20240215,192600,3585176230,2040,2040,2040,2040,0
|
|
20240215,192500,3585176230,2040,2040,2040,2040,0
|
|
20240215,192400,3585176230,2040,2040,2040,2040,0
|
|
20240215,192300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,192200,3585176230,2040,2040,2040,2040,0
|
|
20240215,192100,3585176230,2040,2040,2040,2040,0
|
|
20240215,192000,3585176230,2040,2040,2040,2040,0
|
|
20240215,191900,3585176230,2040,2040,2040,2040,0
|
|
20240215,191800,3585176230,2040,2040,2040,2040,0
|
|
20240215,191700,3585176230,2040,2040,2040,2040,0
|
|
20240215,191600,3585176230,2040,2040,2040,2040,0
|
|
20240215,191500,3585176230,2040,2040,2040,2040,0
|
|
20240215,191400,3585176230,2040,2040,2040,2040,0
|
|
20240215,191300,3585176230,2040,2040,2040,2040,0
|
|
20240215,191200,3585176230,2040,2040,2040,2040,0
|
|
20240215,191100,3585176230,2040,2040,2040,2040,0
|
|
20240215,191000,3585176230,2040,2040,2040,2040,0
|
|
20240215,190900,3585176230,2040,2040,2040,2040,0
|
|
20240215,190800,3585176230,2040,2040,2040,2040,0
|
|
20240215,190700,3585176230,2040,2040,2040,2040,0
|
|
20240215,190600,3585176230,2040,2040,2040,2040,0
|
|
20240215,190500,3585176230,2040,2040,2040,2040,0
|
|
20240215,190400,3585176230,2040,2040,2040,2040,0
|
|
20240215,190300,3585176230,2040,2040,2040,2040,0
|
|
20240215,190200,3585176230,2040,2040,2040,2040,0
|
|
20240215,190100,3585176230,2040,2040,2040,2040,0
|
|
20240215,190000,3585176230,2040,2040,2040,2040,0
|
|
20240215,185900,3585176230,2040,2040,2040,2040,0
|
|
20240215,185800,3585176230,2040,2040,2040,2040,0
|
|
20240215,185700,3585176230,2040,2040,2040,2040,0
|
|
20240215,185600,3585176230,2040,2040,2040,2040,0
|
|
20240215,185500,3585176230,2040,2040,2040,2040,0
|
|
20240215,185400,3585176230,2040,2040,2040,2040,0
|
|
20240215,185300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,185200,3585176230,2040,2040,2040,2040,0
|
|
20240215,185100,3585176230,2040,2040,2040,2040,0
|
|
20240215,185000,3585176230,2040,2040,2040,2040,0
|
|
20240215,184900,3585176230,2040,2040,2040,2040,0
|
|
20240215,184800,3585176230,2040,2040,2040,2040,0
|
|
20240215,184700,3585176230,2040,2040,2040,2040,0
|
|
20240215,184600,3585176230,2040,2040,2040,2040,0
|
|
20240215,184500,3585176230,2040,2040,2040,2040,0
|
|
20240215,184400,3585176230,2040,2040,2040,2040,0
|
|
20240215,184300,3585176230,2040,2040,2040,2040,0
|
|
20240215,184200,3585176230,2040,2040,2040,2040,0
|
|
20240215,184100,3585176230,2040,2040,2040,2040,0
|
|
20240215,184000,3585176230,2040,2040,2040,2040,0
|
|
20240215,183900,3585176230,2040,2040,2040,2040,0
|
|
20240215,183800,3585176230,2040,2040,2040,2040,0
|
|
20240215,183700,3585176230,2040,2040,2040,2040,0
|
|
20240215,183600,3585176230,2040,2040,2040,2040,0
|
|
20240215,183500,3585176230,2040,2040,2040,2040,0
|
|
20240215,183400,3585176230,2040,2040,2040,2040,0
|
|
20240215,183300,3585176230,2040,2040,2040,2040,0
|
|
20240215,183200,3585176230,2040,2040,2040,2040,0
|
|
20240215,183100,3585176230,2040,2040,2040,2040,0
|
|
20240215,183000,3585176230,2040,2040,2040,2040,0
|
|
20240215,182900,3585176230,2040,2040,2040,2040,0
|
|
20240215,182800,3585176230,2040,2040,2040,2040,0
|
|
20240215,182700,3585176230,2040,2040,2040,2040,0
|
|
20240215,182600,3585176230,2040,2040,2040,2040,0
|
|
20240215,182500,3585176230,2040,2040,2040,2040,0
|
|
20240215,182400,3585176230,2040,2040,2040,2040,0
|
|
20240215,182300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,182200,3585176230,2040,2040,2040,2040,0
|
|
20240215,182100,3585176230,2040,2040,2040,2040,0
|
|
20240215,182000,3585176230,2040,2040,2040,2040,0
|
|
20240215,181900,3585176230,2040,2040,2040,2040,0
|
|
20240215,181800,3585176230,2040,2040,2040,2040,0
|
|
20240215,181700,3585176230,2040,2040,2040,2040,0
|
|
20240215,181600,3585176230,2040,2040,2040,2040,0
|
|
20240215,181500,3585176230,2040,2040,2040,2040,0
|
|
20240215,181400,3585176230,2040,2040,2040,2040,0
|
|
20240215,181300,3585176230,2040,2040,2040,2040,0
|
|
20240215,181200,3585176230,2040,2040,2040,2040,0
|
|
20240215,181100,3585176230,2040,2040,2040,2040,0
|
|
20240215,181000,3585176230,2040,2040,2040,2040,0
|
|
20240215,180900,3585176230,2040,2040,2040,2040,0
|
|
20240215,180800,3585176230,2040,2040,2040,2040,0
|
|
20240215,180700,3585176230,2040,2040,2040,2040,0
|
|
20240215,180600,3585176230,2040,2040,2040,2040,0
|
|
20240215,180500,3585176230,2040,2040,2040,2040,0
|
|
20240215,180400,3585176230,2040,2040,2040,2040,0
|
|
20240215,180300,3585176230,2040,2040,2040,2040,0
|
|
20240215,180200,3585176230,2040,2040,2040,2040,0
|
|
20240215,180100,3585176230,2040,2040,2040,2040,0
|
|
20240215,180000,3585176230,2040,2040,2040,2040,0
|
|
20240215,175900,3585176230,2040,2040,2040,2040,0
|
|
20240215,175800,3585176230,2040,2040,2040,2040,0
|
|
20240215,175700,3585176230,2040,2040,2040,2040,0
|
|
20240215,175600,3585176230,2040,2040,2040,2040,0
|
|
20240215,175500,3585176230,2040,2040,2040,2040,0
|
|
20240215,175400,3585176230,2040,2040,2040,2040,0
|
|
20240215,175300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,175200,3585176230,2040,2040,2040,2040,0
|
|
20240215,175100,3585176230,2040,2040,2040,2040,0
|
|
20240215,175000,3585176230,2040,2040,2040,2040,0
|
|
20240215,174900,3585176230,2040,2040,2040,2040,0
|
|
20240215,174800,3585176230,2040,2040,2040,2040,0
|
|
20240215,174700,3585176230,2040,2040,2040,2040,0
|
|
20240215,174600,3585176230,2040,2040,2040,2040,0
|
|
20240215,174500,3585176230,2040,2040,2040,2040,0
|
|
20240215,174400,3585176230,2040,2040,2040,2040,0
|
|
20240215,174300,3585176230,2040,2040,2040,2040,0
|
|
20240215,174200,3585176230,2040,2040,2040,2040,0
|
|
20240215,174100,3585176230,2040,2040,2040,2040,0
|
|
20240215,174000,3585176230,2040,2040,2040,2040,0
|
|
20240215,173900,3585176230,2040,2040,2040,2040,0
|
|
20240215,173800,3585176230,2040,2040,2040,2040,0
|
|
20240215,173700,3585176230,2040,2040,2040,2040,0
|
|
20240215,173600,3585176230,2040,2040,2040,2040,0
|
|
20240215,173500,3585176230,2040,2040,2040,2040,0
|
|
20240215,173400,3585176230,2040,2040,2040,2040,0
|
|
20240215,173300,3585176230,2040,2040,2040,2040,0
|
|
20240215,173200,3585176230,2040,2040,2040,2040,0
|
|
20240215,173100,3585176230,2040,2040,2040,2040,0
|
|
20240215,173000,3585176230,2040,2040,2040,2040,0
|
|
20240215,172900,3585176230,2040,2040,2040,2040,0
|
|
20240215,172800,3585176230,2040,2040,2040,2040,0
|
|
20240215,172700,3585176230,2040,2040,2040,2040,0
|
|
20240215,172600,3585176230,2040,2040,2040,2040,0
|
|
20240215,172500,3585176230,2040,2040,2040,2040,0
|
|
20240215,172400,3585176230,2040,2040,2040,2040,0
|
|
20240215,172300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,172200,3585176230,2040,2040,2040,2040,0
|
|
20240215,172100,3585176230,2040,2040,2040,2040,0
|
|
20240215,172000,3585176230,2040,2040,2040,2040,0
|
|
20240215,171900,3585176230,2040,2040,2040,2040,0
|
|
20240215,171800,3585176230,2040,2040,2040,2040,0
|
|
20240215,171700,3585176230,2040,2040,2040,2040,0
|
|
20240215,171600,3585176230,2040,2040,2040,2040,0
|
|
20240215,171500,3585176230,2040,2040,2040,2040,0
|
|
20240215,171400,3585176230,2040,2040,2040,2040,0
|
|
20240215,171300,3585176230,2040,2040,2040,2040,0
|
|
20240215,171200,3585176230,2040,2040,2040,2040,0
|
|
20240215,171100,3585176230,2040,2040,2040,2040,0
|
|
20240215,171000,3585176230,2040,2040,2040,2040,0
|
|
20240215,170900,3585176230,2040,2040,2040,2040,0
|
|
20240215,170800,3585176230,2040,2040,2040,2040,0
|
|
20240215,170700,3585176230,2040,2040,2040,2040,0
|
|
20240215,170600,3585176230,2040,2040,2040,2040,0
|
|
20240215,170500,3585176230,2040,2040,2040,2040,0
|
|
20240215,170400,3585176230,2040,2040,2040,2040,0
|
|
20240215,170300,3585176230,2040,2040,2040,2040,0
|
|
20240215,170200,3585176230,2040,2040,2040,2040,0
|
|
20240215,170100,3585176230,2040,2040,2040,2040,0
|
|
20240215,170000,3585176230,2040,2040,2040,2040,0
|
|
20240215,165900,3585176230,2040,2040,2040,2040,0
|
|
20240215,165800,3585176230,2040,2040,2040,2040,0
|
|
20240215,165700,3585176230,2040,2040,2040,2040,0
|
|
20240215,165600,3585176230,2040,2040,2040,2040,0
|
|
20240215,165500,3585176230,2040,2040,2040,2040,0
|
|
20240215,165400,3585176230,2040,2040,2040,2040,0
|
|
20240215,165300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,165200,3585176230,2040,2040,2040,2040,0
|
|
20240215,165100,3585176230,2040,2040,2040,2040,0
|
|
20240215,165000,3585176230,2040,2040,2040,2040,0
|
|
20240215,164900,3585176230,2040,2040,2040,2040,0
|
|
20240215,164800,3585176230,2040,2040,2040,2040,0
|
|
20240215,164700,3585176230,2040,2040,2040,2040,0
|
|
20240215,164600,3585176230,2040,2040,2040,2040,0
|
|
20240215,164500,3585176230,2040,2040,2040,2040,0
|
|
20240215,164400,3585176230,2040,2040,2040,2040,0
|
|
20240215,164300,3585176230,2040,2040,2040,2040,0
|
|
20240215,164200,3585176230,2040,2040,2040,2040,0
|
|
20240215,164100,3585176230,2040,2040,2040,2040,0
|
|
20240215,164000,3585176230,2040,2040,2040,2040,0
|
|
20240215,163900,3585176230,2040,2040,2040,2040,0
|
|
20240215,163800,3585176230,2040,2040,2040,2040,0
|
|
20240215,163700,3585176230,2040,2040,2040,2040,0
|
|
20240215,163600,3585176230,2040,2040,2040,2040,0
|
|
20240215,163500,3585176230,2040,2040,2040,2040,0
|
|
20240215,163400,3585176230,2040,2040,2040,2040,0
|
|
20240215,163300,3585176230,2040,2040,2040,2040,0
|
|
20240215,163200,3585176230,2040,2040,2040,2040,0
|
|
20240215,163100,3585176230,2040,2040,2040,2040,0
|
|
20240215,163000,3585176230,2040,2040,2040,2040,0
|
|
20240215,162900,3585176230,2040,2040,2040,2040,0
|
|
20240215,162800,3585176230,2040,2040,2040,2040,0
|
|
20240215,162700,3585176230,2040,2040,2040,2040,0
|
|
20240215,162600,3585176230,2040,2040,2040,2040,0
|
|
20240215,162500,3585176230,2040,2040,2040,2040,0
|
|
20240215,162400,3585176230,2040,2040,2040,2040,0
|
|
20240215,162300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,162200,3585176230,2040,2040,2040,2040,0
|
|
20240215,162100,3585176230,2040,2040,2040,2040,0
|
|
20240215,162000,3585176230,2040,2040,2040,2040,0
|
|
20240215,161900,3585176230,2040,2040,2040,2040,0
|
|
20240215,161800,3585176230,2040,2040,2040,2040,0
|
|
20240215,161700,3585176230,2040,2040,2040,2040,0
|
|
20240215,161600,3585176230,2040,2040,2040,2040,0
|
|
20240215,161500,3585176230,2040,2040,2040,2040,0
|
|
20240215,161400,3585176230,2040,2040,2040,2040,0
|
|
20240215,161300,3585176230,2040,2040,2040,2040,0
|
|
20240215,161200,3585176230,2040,2040,2040,2040,0
|
|
20240215,161100,3585176230,2040,2040,2040,2040,0
|
|
20240215,161000,3585176230,2040,2040,2040,2040,0
|
|
20240215,160900,3585176230,2040,2040,2040,2040,0
|
|
20240215,160800,3585176230,2040,2040,2040,2040,0
|
|
20240215,160700,3585176230,2040,2040,2040,2040,0
|
|
20240215,160600,3585176230,2040,2040,2040,2040,0
|
|
20240215,160500,3585176230,2040,2040,2040,2040,0
|
|
20240215,160400,3585176230,2040,2040,2040,2040,0
|
|
20240215,160300,3585176230,2040,2040,2040,2040,0
|
|
20240215,160200,3585176230,2040,2040,2040,2040,0
|
|
20240215,160100,3585176230,2040,2040,2040,2040,0
|
|
20240215,160000,3585176230,2040,2040,2040,2040,0
|
|
20240215,155900,3585176230,2040,2040,2040,2040,0
|
|
20240215,155800,3585176230,2040,2040,2040,2040,0
|
|
20240215,155700,3585176230,2040,2040,2040,2040,0
|
|
20240215,155600,3585176230,2040,2040,2040,2040,0
|
|
20240215,155500,3585176230,2040,2040,2040,2040,0
|
|
20240215,155400,3585176230,2040,2040,2040,2040,0
|
|
20240215,155300,3585176230,2040,2040,2040,2040,9352
|
|
20240215,155200,3585176230,2040,2040,2040,2040,0
|
|
20240215,155100,3585176230,2040,2040,2040,2040,0
|
|
20240215,155000,3585176230,2040,2040,2040,2040,0
|
|
20240215,154900,3585176230,2040,2040,2040,2040,0
|
|
20240215,154800,3585176230,2040,2040,2040,2040,0
|
|
20240215,154700,3585176230,2040,2040,2040,2040,0
|
|
20240215,154600,3585176230,2040,2040,2040,2040,0
|
|
20240215,154500,3585176230,2040,2040,2040,2040,0
|
|
20240215,154400,3585176230,2040,2040,2040,2040,0
|
|
20240215,154300,3585176230,2040,2040,2040,2040,0
|
|
20240215,154200,3585176230,2040,2040,2040,2040,0
|
|
20240215,154100,3585176230,2040,2040,2040,2040,0
|
|
20240215,154000,3585176230,2040,2040,2040,2040,0
|
|
20240215,153900,3585176230,2040,2040,2040,2040,0
|
|
20240215,153800,3585176230,2040,2040,2040,2040,0
|
|
20240215,153700,3585176230,2040,2040,2040,2040,0
|
|
20240215,153600,3585176230,2040,2040,2040,2040,0
|
|
20240215,153500,3585176230,2040,2040,2040,2040,0
|
|
20240215,153400,3585176230,2040,2040,2040,2040,0
|
|
20240215,153300,3585176230,2040,2040,2040,2040,0
|
|
20240215,153200,3585176230,2040,2040,2040,2040,0
|
|
20240215,153100,3585176230,2040,2040,2040,2040,0
|
|
20240215,153000,3585176230,2040,2040,2040,2040,9352
|
|
20240215,152900,3566098150,2040,2040,2040,2040,0
|
|
20240215,152800,3566098150,2040,2040,2040,2040,0
|
|
20240215,152700,3566098150,2040,2040,2040,2040,0
|
|
20240215,152600,3566098150,2040,2040,2040,2040,0
|
|
20240215,152500,3566098150,2040,2040,2040,2040,0
|
|
20240215,152400,3566098150,2040,2040,2040,2040,0
|
|
20240215,152300,3566098150,2040,2040,2040,2040,0
|
|
20240215,152200,3566098150,2040,2040,2040,2040,0
|
|
20240215,152100,3566098150,2040,2040,2040,2040,0
|
|
20240215,152000,3566098150,2040,2040,2040,2040,0
|
|
20240215,151900,3566098150,2040,2030,2040,2030,6909
|
|
20240215,151800,3552057490,2040,2035,2040,2030,2606
|
|
20240215,151700,3546745725,2025,2035,2035,2020,869
|
|
20240215,151600,3544985510,2020,2030,2030,2020,11950
|
|
20240215,151500,3520795430,2030,2035,2035,2030,106
|
|
20240215,151400,3520580240,2035,2035,2035,2035,102
|
|
20240215,151300,3520372670,2030,2035,2035,2030,485
|
|
20240215,151200,3519388070,2035,2035,2035,2035,935
|
|
20240215,151100,3517485345,2035,2025,2035,2025,1343
|
|
20240215,151000,3514765530,2020,2025,2025,2020,2616
|
|
20240215,150900,3509476300,2020,2035,2035,2020,7677
|
|
20240215,150800,3493961290,2025,2045,2045,2025,69027
|
|
20240215,150700,3353907625,2045,2045,2045,2040,1402
|
|
20240215,150600,3351047035,2045,2045,2050,2045,2451
|
|
20240215,150500,3346034650,2045,2040,2045,2040,694
|
|
20240215,150400,3344617670,2040,2040,2040,2040,358
|
|
20240215,150300,3343887350,2040,2040,2040,2040,771
|
|
20240215,150200,3342314510,2040,2040,2045,2040,6211
|
|
20240215,150100,3329634070,2040,2045,2045,2040,2437
|
|
20240215,150000,3324661655,2045,2045,2045,2040,955
|
|
20240215,145900,3322710180,2045,2045,2045,2045,49
|
|
20240215,145800,3322609975,2045,2040,2045,2040,951
|
|
20240215,145700,3320669795,2040,2040,2045,2035,3122
|
|
20240215,145600,3314312905,2040,2040,2040,2040,400
|
|
20240215,145500,3313496905,2035,2040,2040,2035,4665
|
|
20240215,145400,3304001360,2045,2040,2045,2035,8116
|
|
20240215,145300,3287445665,2045,2045,2045,2040,763
|
|
20240215,145200,3285888830,2045,2045,2045,2040,1657
|
|
20240215,145100,3282504090,2040,2045,2045,2040,2539
|
|
20240215,145000,3277323335,2045,2040,2045,2040,538
|
|
20240215,144900,3276225810,2040,2040,2040,2040,301
|
|
20240215,144800,3275611770,2045,2040,2045,2040,1049
|
|
20240215,144700,3273467565,2040,2045,2045,2040,2247
|
|
20240215,144600,3268883185,2045,2045,2045,2045,0
|
|
20240215,144500,3268883185,2045,2040,2045,2040,3099
|
|
20240215,144400,3262561215,2040,2040,2040,2040,563
|
|
20240215,144300,3261412695,2040,2045,2045,2040,1701
|
|
20240215,144200,3257941675,2040,2045,2045,2040,854
|
|
20240215,144100,3256197060,2045,2045,2045,2045,567
|
|
20240215,144000,3255037545,2045,2045,2045,2045,318
|
|
20240215,143900,3254387235,2045,2050,2050,2045,1393
|
|
20240215,143800,3251536585,2050,2045,2050,2045,41
|
|
20240215,143700,3251452695,2050,2045,2050,2045,4129
|
|
20240215,143600,3243008885,2045,2045,2045,2045,0
|
|
20240215,143500,3243008885,2045,2045,2045,2040,5147
|
|
20240215,143400,3232483500,2045,2050,2050,2045,4310
|
|
20240215,143300,3223669245,2050,2050,2050,2050,0
|
|
20240215,143200,3223669245,2050,2050,2050,2050,46
|
|
20240215,143100,3223574945,2050,2055,2055,2050,472
|
|
20240215,143000,3222607295,2055,2050,2055,2050,1981
|
|
20240215,142900,3218546185,2050,2050,2050,2050,7761
|
|
20240215,142800,3202636135,2045,2045,2050,2045,304
|
|
20240215,142700,3202013190,2050,2050,2050,2050,0
|
|
20240215,142600,3202013190,2050,2050,2050,2045,684
|
|
20240215,142500,3200614095,2045,2050,2050,2045,3062
|
|
20240215,142400,3194352270,2050,2050,2050,2050,34
|
|
20240215,142300,3194282570,2050,2050,2050,2050,282
|
|
20240215,142200,3193704470,2050,2045,2050,2045,763
|
|
20240215,142100,3192140925,2045,2045,2045,2040,3811
|
|
20240215,142000,3184365615,2045,2050,2050,2045,215
|
|
20240215,141900,3183925890,2050,2050,2050,2050,10
|
|
20240215,141800,3183905390,2045,2045,2045,2045,801
|
|
20240215,141700,3182267345,2045,2045,2045,2045,0
|
|
20240215,141600,3182267345,2045,2050,2050,2045,225
|
|
20240215,141500,3181807170,2050,2050,2050,2050,1
|
|
20240215,141400,3181805120,2060,2050,2060,2050,5371
|
|
20240215,141300,3170746280,2050,2055,2055,2045,801
|
|
20240215,141200,3169106635,2055,2055,2055,2055,1
|
|
20240215,141100,3169104580,2055,2050,2055,2050,27
|
|
20240215,141000,3169049225,2050,2050,2050,2050,6331
|
|
20240215,140900,3156070675,2050,2050,2055,2050,602
|
|
20240215,140800,3154836570,2055,2060,2060,2055,4358
|
|
20240215,140700,3145878880,2055,2065,2065,2055,3256
|
|
20240215,140600,3139169420,2065,2065,2070,2060,5515
|
|
20240215,140500,3127763835,2065,2055,2070,2055,9606
|
|
20240215,140400,3107971885,2060,2050,2060,2050,12475
|
|
20240215,140300,3082383740,2050,2045,2050,2045,13284
|
|
20240215,140200,3055202300,2045,2045,2055,2040,8154
|
|
20240215,140100,3038484415,2045,2035,2045,2035,13183
|
|
20240215,140000,3011592995,2040,2040,2040,2040,2159
|
|
20240215,135900,3007188635,2040,2040,2040,2040,2027
|
|
20240215,135800,3003053555,2040,2040,2040,2040,0
|
|
20240215,135700,3003053555,2040,2035,2040,2035,2939
|
|
20240215,135600,2997058010,2035,2040,2040,2035,103
|
|
20240215,135500,2996848255,2040,2035,2040,2035,103
|
|
20240215,135400,2996638150,2030,2035,2035,2030,4219
|
|
20240215,135300,2988057175,2040,2045,2045,2040,674
|
|
20240215,135200,2986681795,2045,2035,2045,2035,202
|
|
20240215,135100,2986269355,2035,2040,2045,2035,10169
|
|
20240215,135000,2965563770,2045,2045,2045,2045,2
|
|
20240215,134900,2965559680,2045,2045,2045,2045,560
|
|
20240215,134800,2964414480,2045,2040,2045,2040,5
|
|
20240215,134700,2964404275,2035,2035,2040,2035,825
|
|
20240215,134600,2962725300,2040,2040,2040,2040,10
|
|
20240215,134500,2962704900,2040,2040,2040,2040,567
|
|
20240215,134400,2961548220,2040,2040,2040,2035,2676
|
|
20240215,134300,2956089420,2040,2040,2040,2040,1258
|
|
20240215,134200,2953523100,2045,2045,2045,2045,1339
|
|
20240215,134100,2950784845,2045,2045,2045,2045,316
|
|
20240215,134000,2950138625,2050,2040,2050,2040,971
|
|
20240215,133900,2948155625,2045,2040,2045,2040,233
|
|
20240215,133800,2947680235,2045,2045,2045,2045,102
|
|
20240215,133700,2947471645,2050,2045,2050,2045,18
|
|
20240215,133600,2947434790,2050,2045,2050,2045,21
|
|
20240215,133500,2947391790,2050,2050,2050,2040,152
|
|
20240215,133400,2947081545,2050,2045,2050,2045,2192
|
|
20240215,133300,2942598890,2045,2045,2045,2045,1024
|
|
20240215,133200,2940504810,2045,2040,2045,2040,432
|
|
20240215,133100,2939623510,2045,2045,2045,2040,604
|
|
20240215,133000,2938390830,2045,2045,2045,2040,1267
|
|
20240215,132900,2935804915,2045,2045,2045,2045,58
|
|
20240215,132800,2935686305,2045,2045,2045,2035,5312
|
|
20240215,132700,2924849795,2045,2040,2045,2035,10237
|
|
20240215,132600,2903978685,2045,2045,2045,2035,1153
|
|
20240215,132500,2901621850,2045,2045,2045,2045,49
|
|
20240215,132400,2901521645,2045,2045,2045,2040,457
|
|
20240215,132300,2900587100,2045,2040,2045,2040,2070
|
|
20240215,132200,2896364295,2035,2035,2040,2030,7408
|
|
20240215,132100,2881287725,2035,2040,2040,2035,7718
|
|
20240215,132000,2865546120,2040,2045,2045,2040,2988
|
|
20240215,131900,2859443450,2045,2045,2045,2045,78
|
|
20240215,131800,2859283940,2045,2050,2050,2045,1943
|
|
20240215,131700,2855306650,2050,2045,2050,2045,1500
|
|
20240215,131600,2852236650,2045,2050,2050,2045,251
|
|
20240215,131500,2851722860,2050,2050,2050,2045,1027
|
|
20240215,131400,2849617565,2050,2050,2050,2050,1458
|
|
20240215,131300,2846628665,2050,2050,2050,2045,1085
|
|
20240215,131200,2844407115,2050,2050,2050,2050,3912
|
|
20240215,131100,2836387515,2050,2050,2050,2045,1894
|
|
20240215,131000,2832505125,2050,2045,2050,2045,184
|
|
20240215,130900,2832128720,2045,2045,2045,2045,5452
|
|
20240215,130800,2820979380,2045,2045,2045,2045,0
|
|
20240215,130700,2820979380,2045,2045,2045,2045,773
|
|
20240215,130600,2819398595,2050,2045,2050,2045,788
|
|
20240215,130500,2817786485,2045,2045,2045,2045,75
|
|
20240215,130400,2817633110,2045,2045,2045,2045,1252
|
|
20240215,130300,2815072770,2045,2045,2045,2045,282
|
|
20240215,130200,2814496080,2045,2050,2050,2045,5277
|
|
20240215,130100,2803703850,2050,2050,2055,2050,708
|
|
20240215,130000,2802251575,2050,2050,2055,2050,844
|
|
20240215,125900,2800518875,2050,2050,2050,2050,755
|
|
20240215,125800,2798971125,2050,2050,2055,2050,469
|
|
20240215,125700,2798008595,2050,2050,2050,2050,1
|
|
20240215,125600,2798006545,2050,2055,2055,2050,2375
|
|
20240215,125500,2793136295,2055,2055,2055,2055,219
|
|
20240215,125400,2792686250,2055,2055,2055,2050,1399
|
|
20240215,125300,2789812440,2050,2055,2055,2050,324
|
|
20240215,125200,2789147735,2055,2050,2055,2045,1152
|
|
20240215,125100,2786780410,2050,2045,2050,2040,7368
|
|
20240215,125000,2771724125,2045,2045,2045,2045,7290
|
|
20240215,124900,2756816075,2045,2045,2045,2045,56
|
|
20240215,124800,2756701555,2055,2055,2055,2045,17178
|
|
20240215,124700,2721525175,2060,2055,2060,2055,553
|
|
20240215,124600,2720386095,2055,2055,2055,2055,5175
|
|
20240215,124500,2709751470,2050,2050,2050,2050,583
|
|
20240215,124400,2708556320,2055,2050,2055,2045,3442
|
|
20240215,124300,2701500715,2050,2050,2050,2050,2033
|
|
20240215,124200,2697333065,2050,2045,2050,2045,224
|
|
20240215,124100,2696874115,2050,2050,2050,2050,571
|
|
20240215,124000,2695703565,2055,2050,2055,2050,386
|
|
20240215,123900,2694911260,2055,2050,2055,2050,1294
|
|
20240215,123800,2692258545,2050,2050,2055,2050,2933
|
|
20240215,123700,2686245845,2055,2050,2060,2050,1649
|
|
20240215,123600,2682857445,2055,2055,2055,2055,3809
|
|
20240215,123500,2675029950,2055,2060,2065,2055,703
|
|
20240215,123400,2673581710,2065,2060,2070,2060,941
|
|
20240215,123300,2671639605,2055,2055,2055,2055,1
|
|
20240215,123200,2671637550,2055,2065,2065,2055,4462
|
|
20240215,123100,2662445615,2065,2070,2070,2065,1035
|
|
20240215,123000,2660305665,2070,2060,2070,2060,223
|
|
20240215,122900,2659845120,2060,2060,2065,2060,1229
|
|
20240215,122800,2657310550,2060,2065,2070,2060,228
|
|
20240215,122700,2656839015,2060,2060,2060,2060,552
|
|
20240215,122600,2655701895,2055,2060,2060,2055,119
|
|
20240215,122500,2655456765,2060,2060,2065,2050,2144
|
|
20240215,122400,2651051500,2060,2060,2065,2060,333
|
|
20240215,122300,2650365515,2065,2060,2070,2060,164
|
|
20240215,122200,2650027020,2070,2060,2070,2060,851
|
|
20240215,122100,2648269665,2060,2060,2060,2060,1531
|
|
20240215,122000,2645115805,2050,2060,2060,2050,2372
|
|
20240215,121900,2640252755,2050,2055,2060,2045,3565
|
|
20240215,121800,2632943100,2070,2055,2070,2050,2880
|
|
20240215,121700,2627023585,2060,2060,2065,2060,751
|
|
20240215,121600,2625476245,2065,2065,2065,2065,5
|
|
20240215,121500,2625465920,2065,2060,2065,2060,629
|
|
20240215,121400,2624169670,2060,2060,2060,2060,5540
|
|
20240215,121300,2612757270,2060,2060,2060,2060,2
|
|
20240215,121200,2612753150,2055,2050,2055,2050,2261
|
|
20240215,121100,2608106835,2045,2045,2045,2045,2810
|
|
20240215,121000,2602360385,2045,2060,2060,2045,21217
|
|
20240215,120900,2558796415,2060,2065,2065,2060,251
|
|
20240215,120800,2558278225,2065,2075,2075,2065,2884
|
|
20240215,120700,2552322395,2075,2075,2075,2075,83
|
|
20240215,120600,2552150170,2075,2070,2075,2065,270
|
|
20240215,120500,2551591005,2065,2070,2075,2065,860
|
|
20240215,120400,2549810650,2070,2070,2075,2065,1455
|
|
20240215,120300,2546799055,2070,2070,2070,2070,894
|
|
20240215,120200,2544948475,2065,2070,2070,2065,2045
|
|
20240215,120100,2540717160,2070,2065,2070,2065,1093
|
|
20240215,120000,2538456210,2070,2065,2070,2065,3038
|
|
20240215,115900,2532168835,2065,2060,2065,2060,945
|
|
20240215,115800,2530219225,2065,2060,2065,2060,5736
|
|
20240215,115700,2518375640,2065,2060,2065,2060,4201
|
|
20240215,115600,2509721390,2060,2065,2065,2060,2653
|
|
20240215,115500,2504247750,2065,2065,2065,2065,2071
|
|
20240215,115400,2499971135,2065,2065,2070,2065,69
|
|
20240215,115300,2499828490,2065,2070,2070,2065,138
|
|
20240215,115200,2499542840,2070,2065,2070,2065,599
|
|
20240215,115100,2498305580,2065,2065,2065,2065,987
|
|
20240215,115000,2496267425,2065,2070,2070,2065,9821
|
|
20240215,114900,2475963335,2070,2070,2070,2070,205
|
|
20240215,114800,2475538985,2070,2070,2070,2070,231
|
|
20240215,114700,2475060815,2070,2070,2070,2070,109
|
|
20240215,114600,2474835185,2070,2075,2075,2070,1752
|
|
20240215,114500,2471206140,2075,2070,2075,2070,590
|
|
20240215,114400,2469982125,2075,2070,2075,2070,571
|
|
20240215,114300,2468798925,2070,2075,2080,2070,730
|
|
20240215,114200,2467284525,2075,2075,2080,2075,8130
|
|
20240215,114100,2450414690,2080,2080,2080,2080,448
|
|
20240215,114000,2449482850,2080,2075,2080,2075,1182
|
|
20240215,113900,2447028760,2075,2080,2085,2075,377
|
|
20240215,113800,2446245930,2085,2080,2085,2080,9
|
|
20240215,113700,2446227180,2080,2070,2080,2070,2302
|
|
20240215,113600,2441460020,2065,2065,2065,2065,145
|
|
20240215,113500,2441160595,2070,2075,2075,2070,2185
|
|
20240215,113400,2436631890,2075,2070,2075,2070,634
|
|
20240215,113300,2435318760,2075,2070,2075,2070,427
|
|
20240215,113200,2434433055,2070,2075,2075,2060,771
|
|
20240215,113100,2432839695,2075,2075,2075,2060,3457
|
|
20240215,113000,2425681115,2075,2070,2075,2060,9230
|
|
20240215,112900,2406589760,2075,2075,2080,2070,3907
|
|
20240215,112800,2398483150,2080,2080,2085,2080,3164
|
|
20240215,112700,2391901785,2080,2090,2090,2080,6774
|
|
20240215,112600,2377780950,2090,2095,2100,2090,18766
|
|
20240215,112500,2338501365,2095,2095,2100,2090,7216
|
|
20240215,112400,2323378660,2095,2095,2100,2090,10059
|
|
20240215,112300,2302306315,2095,2090,2095,2090,12054
|
|
20240215,112200,2277056125,2090,2090,2095,2085,24325
|
|
20240215,112100,2226226810,2085,2085,2085,2085,3863
|
|
20240215,112000,2218172455,2085,2090,2090,2085,3438
|
|
20240215,111900,2211001025,2090,2085,2090,2085,2355
|
|
20240215,111800,2206079680,2085,2085,2085,2085,1985
|
|
20240215,111700,2201940955,2085,2090,2090,2080,1820
|
|
20240215,111600,2198147630,2090,2090,2090,2085,7986
|
|
20240215,111500,2181470860,2090,2095,2095,2090,19174
|
|
20240215,111400,2141382490,2095,2090,2095,2090,5359
|
|
20240215,111300,2130160655,2090,2085,2090,2085,11490
|
|
20240215,111200,2106148325,2090,2090,2090,2085,5257
|
|
20240215,111100,2095161700,2090,2080,2090,2075,17474
|
|
20240215,111000,2058739605,2080,2075,2080,2075,5730
|
|
20240215,110900,2046839830,2075,2075,2080,2070,10591
|
|
20240215,110800,2024845035,2070,2070,2070,2070,5012
|
|
20240215,110700,2014470195,2075,2070,2075,2065,7577
|
|
20240215,110600,1998787095,2070,2075,2075,2070,2283
|
|
20240215,110500,1994056285,2065,2070,2075,2065,1287
|
|
20240215,110400,1991393380,2070,2065,2070,2065,2075
|
|
20240215,110300,1987099505,2065,2070,2070,2065,5000
|
|
20240215,110200,1976771060,2070,2075,2075,2070,4228
|
|
20240215,110100,1968014290,2070,2070,2075,2070,1029
|
|
20240215,110000,1965882600,2075,2070,2075,2070,1318
|
|
20240215,105900,1963147860,2070,2070,2075,2070,841
|
|
20240215,105800,1961406805,2070,2070,2075,2070,1601
|
|
20240215,105700,1958092730,2065,2070,2075,2065,1410
|
|
20240215,105600,1955173805,2065,2065,2070,2065,542
|
|
20240215,105500,1954054570,2070,2070,2070,2070,607
|
|
20240215,105400,1952798080,2070,2075,2075,2070,4798
|
|
20240215,105300,1942863950,2075,2075,2075,2070,4444
|
|
20240215,105200,1933643200,2075,2075,2075,2070,1034
|
|
20240215,105100,1931500495,2075,2075,2075,2070,1528
|
|
20240215,105000,1928335355,2070,2065,2075,2065,1077
|
|
20240215,104900,1926106490,2070,2075,2075,2070,24
|
|
20240215,104800,1926056695,2075,2070,2075,2065,3821
|
|
20240215,104700,1918149205,2070,2070,2075,2070,366
|
|
20240215,104600,1917390705,2075,2065,2075,2065,1148
|
|
20240215,104500,1915013210,2065,2065,2075,2065,2762
|
|
20240215,104400,1909308830,2060,2075,2075,2060,8008
|
|
20240215,104300,1892774220,2075,2075,2080,2070,19090
|
|
20240215,104200,1853185720,2075,2075,2080,2075,5736
|
|
20240215,104100,1841271475,2080,2080,2080,2075,17397
|
|
20240215,104000,1805088770,2080,2085,2085,2080,13103
|
|
20240215,103900,1777829260,2085,2085,2085,2075,1959
|
|
20240215,103800,1773746745,2075,2080,2085,2075,4919
|
|
20240215,103700,1763537010,2085,2080,2085,2075,8480
|
|
20240215,103600,1745874360,2085,2085,2085,2075,9248
|
|
20240215,103500,1726633970,2080,2080,2090,2080,17044
|
|
20240215,103400,1691116245,2080,2080,2085,2075,47979
|
|
20240215,103300,1591291880,2080,2060,2080,2060,20507
|
|
20240215,103200,1548813235,2060,2055,2060,2055,4733
|
|
20240215,103100,1539063440,2060,2065,2065,2060,14662
|
|
20240215,103000,1508832730,2060,2065,2065,2060,1065
|
|
20240215,102900,1506637525,2065,2060,2065,2055,3382
|
|
20240215,102800,1499669795,2060,2060,2060,2060,7116
|
|
20240215,102700,1485010835,2060,2060,2060,2055,2877
|
|
20240215,102600,1479084465,2055,2055,2055,2055,3413
|
|
20240215,102500,1472070750,2050,2050,2050,2045,18843
|
|
20240215,102400,1433447600,2045,2050,2050,2045,3636
|
|
20240215,102300,1426005510,2045,2045,2050,2045,9449
|
|
20240215,102200,1406656300,2045,2040,2045,2040,74
|
|
20240215,102100,1406505220,2040,2045,2050,2040,7336
|
|
20240215,102000,1391500915,2050,2045,2050,2045,2325
|
|
20240215,101900,1386734865,2045,2055,2055,2045,8746
|
|
20240215,101800,1368836185,2055,2060,2060,2050,18714
|
|
20240215,101700,1330388740,2065,2060,2065,2060,11923
|
|
20240215,101600,1305825675,2060,2060,2065,2055,8218
|
|
20240215,101500,1288896955,2060,2050,2060,2050,20115
|
|
20240215,101400,1247636290,2050,2050,2055,2040,8068
|
|
20240215,101300,1231093270,2050,2040,2050,2040,8840
|
|
20240215,101200,1212990970,2035,2040,2045,2035,7859
|
|
20240215,101100,1196929625,2040,2050,2050,2040,4182
|
|
20240215,101000,1188379465,2050,2050,2055,2045,13201
|
|
20240215,100900,1161338000,2045,2045,2045,2045,3160
|
|
20240215,100800,1154875800,2045,2045,2050,2045,7832
|
|
20240215,100700,1138855945,2040,2035,2045,2035,8308
|
|
20240215,100600,1121918185,2035,2040,2045,2035,10104
|
|
20240215,100500,1101316840,2045,2040,2045,2035,10286
|
|
20240215,100400,1080313835,2040,2030,2040,2030,9233
|
|
20240215,100300,1061527085,2035,2030,2035,2030,4140
|
|
20240215,100200,1053122880,2035,2030,2035,2025,7302
|
|
20240215,100100,1038274100,2030,2025,2030,2025,3498
|
|
20240215,100000,1031190630,2025,2030,2030,2025,4267
|
|
20240215,095900,1022538710,2030,2025,2030,2025,3727
|
|
20240215,095800,1014991515,2025,2020,2025,2020,2093
|
|
20240215,095700,1010756440,2020,2020,2025,2020,303
|
|
20240215,095600,1010144300,2025,2020,2025,2020,1837
|
|
20240215,095500,1006433540,2015,2010,2015,2010,2855
|
|
20240215,095400,1000690335,2010,2015,2015,2010,4377
|
|
20240215,095300,991891935,2010,2005,2010,2005,1192
|
|
20240215,095200,989496860,2010,2005,2010,2005,9312
|
|
20240215,095100,970826235,2005,2010,2010,2005,5069
|
|
20240215,095000,960658740,2010,2015,2015,2010,442
|
|
20240215,094900,959768165,2015,2010,2015,2005,3983
|
|
20240215,094800,951773095,2015,2015,2015,2010,986
|
|
20240215,094700,949789010,2015,2020,2020,2015,578
|
|
20240215,094600,948624205,2020,2025,2025,2010,309
|
|
20240215,094500,948000030,2025,2025,2030,2015,27685
|
|
20240215,094400,892074695,2030,2025,2030,2025,2046
|
|
20240215,094300,887922835,2025,2025,2025,2020,2025
|
|
20240215,094200,883827565,2020,2005,2020,2005,17075
|
|
20240215,094100,849410710,2005,2010,2015,2005,1690
|
|
20240215,094000,846016040,2005,2010,2010,2005,525
|
|
20240215,093900,844962995,2010,2005,2010,2000,5512
|
|
20240215,093800,833923235,2010,2005,2010,2005,381
|
|
20240215,093700,833157770,2010,2010,2010,2010,3481
|
|
20240215,093600,826160960,2010,2005,2010,2000,8374
|
|
20240215,093500,809396500,2010,2020,2020,2010,1612
|
|
20240215,093400,806152230,2020,2020,2020,2010,751
|
|
20240215,093300,804639800,2020,2015,2020,2015,520
|
|
20240215,093200,803591195,2015,2010,2015,2010,3521
|
|
20240215,093100,796496970,2015,2010,2015,2005,7897
|
|
20240215,093000,780659865,2010,2010,2010,2005,305
|
|
20240215,092900,780046820,2010,1999,2010,1999,944
|
|
20240215,092800,778158110,1999,2005,2005,1999,14492
|
|
20240215,092700,749173483,2005,2000,2005,1999,4246
|
|
20240215,092600,740681960,2000,2005,2005,2000,8058
|
|
20240215,092500,724559305,2005,1997,2010,1995,8249
|
|
20240215,092400,708070191,1997,1998,1998,1994,4284
|
|
20240215,092300,699519419,1998,1991,1999,1990,6249
|
|
20240215,092200,687073012,1990,2005,2010,1990,52489
|
|
20240215,092100,582267855,2000,2005,2015,2000,11647
|
|
20240215,092000,558908805,2005,2010,2020,2005,774
|
|
20240215,091900,557351365,2010,2015,2015,2010,925
|
|
20240215,091800,555492040,2005,2010,2010,2000,17363
|
|
20240215,091700,520732160,2005,2005,2010,2005,3021
|
|
20240215,091600,514672555,2000,2010,2010,2000,22435
|
|
20240215,091500,469711200,2010,2010,2010,2005,740
|
|
20240215,091400,468224050,2005,2020,2020,2005,25322
|
|
20240215,091300,417274735,2020,2025,2025,2015,1741
|
|
20240215,091200,413759070,2030,2020,2035,2015,15138
|
|
20240215,091100,383237565,2035,2020,2035,2015,5319
|
|
20240215,091000,372490870,2020,2020,2025,2015,7773
|
|
20240215,090900,356790590,2025,2030,2030,2020,16208
|
|
20240215,090800,323897615,2030,2020,2035,2020,14907
|
|
20240215,090700,293725200,2020,2020,2020,2015,8937
|
|
20240215,090600,275710670,2020,2030,2030,2015,21763
|
|
20240215,090500,231688180,2040,2035,2040,2025,15434
|
|
20240215,090400,200342425,2040,2035,2040,2030,12486
|
|
20240215,090300,174959215,2030,2040,2040,2030,4609
|
|
20240215,090200,165578870,2040,2050,2050,2040,10630
|
|
20240215,090100,143882475,2050,2065,2065,2045,3811
|
|
20240215,090000,136078400,2065,2095,2100,2030,65615
|