599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,185600,1237950780,2630,2630,2630,2630,8407
|
|
20240213,185500,1237950780,2630,2630,2630,2630,0
|
|
20240213,185400,1237950780,2630,2630,2630,2630,0
|
|
20240213,185300,1237950780,2630,2630,2630,2630,0
|
|
20240213,185200,1237950780,2630,2630,2630,2630,0
|
|
20240213,185100,1237950780,2630,2630,2630,2630,0
|
|
20240213,185000,1237950780,2630,2630,2630,2630,0
|
|
20240213,184900,1237950780,2630,2630,2630,2630,0
|
|
20240213,184800,1237950780,2630,2630,2630,2630,0
|
|
20240213,184700,1237950780,2630,2630,2630,2630,0
|
|
20240213,184600,1237950780,2630,2630,2630,2630,0
|
|
20240213,184500,1237950780,2630,2630,2630,2630,0
|
|
20240213,184400,1237950780,2630,2630,2630,2630,0
|
|
20240213,184300,1237950780,2630,2630,2630,2630,0
|
|
20240213,184200,1237950780,2630,2630,2630,2630,0
|
|
20240213,184100,1237950780,2630,2630,2630,2630,0
|
|
20240213,184000,1237950780,2630,2630,2630,2630,0
|
|
20240213,183900,1237950780,2630,2630,2630,2630,0
|
|
20240213,183800,1237950780,2630,2630,2630,2630,0
|
|
20240213,183700,1237950780,2630,2630,2630,2630,0
|
|
20240213,183600,1237950780,2630,2630,2630,2630,0
|
|
20240213,183500,1237950780,2630,2630,2630,2630,0
|
|
20240213,183400,1237950780,2630,2630,2630,2630,0
|
|
20240213,183300,1237950780,2630,2630,2630,2630,0
|
|
20240213,183200,1237950780,2630,2630,2630,2630,0
|
|
20240213,183100,1237950780,2630,2630,2630,2630,0
|
|
20240213,183000,1237950780,2630,2630,2630,2630,0
|
|
20240213,182900,1237950780,2630,2630,2630,2630,0
|
|
20240213,182800,1237950780,2630,2630,2630,2630,0
|
|
20240213,182700,1237950780,2630,2630,2630,2630,0
|
|
20240213,182600,1237950780,2630,2630,2630,2630,8407
|
|
20240213,182500,1237950780,2630,2630,2630,2630,0
|
|
20240213,182400,1237950780,2630,2630,2630,2630,0
|
|
20240213,182300,1237950780,2630,2630,2630,2630,0
|
|
20240213,182200,1237950780,2630,2630,2630,2630,0
|
|
20240213,182100,1237950780,2630,2630,2630,2630,0
|
|
20240213,182000,1237950780,2630,2630,2630,2630,0
|
|
20240213,181900,1237950780,2630,2630,2630,2630,0
|
|
20240213,181800,1237950780,2630,2630,2630,2630,0
|
|
20240213,181700,1237950780,2630,2630,2630,2630,0
|
|
20240213,181600,1237950780,2630,2630,2630,2630,0
|
|
20240213,181500,1237950780,2630,2630,2630,2630,0
|
|
20240213,181400,1237950780,2630,2630,2630,2630,0
|
|
20240213,181300,1237950780,2630,2630,2630,2630,0
|
|
20240213,181200,1237950780,2630,2630,2630,2630,0
|
|
20240213,181100,1237950780,2630,2630,2630,2630,0
|
|
20240213,181000,1237950780,2630,2630,2630,2630,0
|
|
20240213,180900,1237950780,2630,2630,2630,2630,0
|
|
20240213,180800,1237950780,2630,2630,2630,2630,0
|
|
20240213,180700,1237950780,2630,2630,2630,2630,0
|
|
20240213,180600,1237950780,2630,2630,2630,2630,0
|
|
20240213,180500,1237950780,2630,2630,2630,2630,0
|
|
20240213,180400,1237950780,2630,2630,2630,2630,0
|
|
20240213,180300,1237950780,2630,2630,2630,2630,0
|
|
20240213,180200,1237950780,2630,2630,2630,2630,0
|
|
20240213,180100,1237950780,2630,2630,2630,2630,0
|
|
20240213,180000,1237950780,2630,2630,2630,2630,0
|
|
20240213,175900,1237950780,2630,2630,2630,2630,0
|
|
20240213,175800,1237950780,2630,2630,2630,2630,0
|
|
20240213,175700,1237950780,2630,2630,2630,2630,0
|
|
20240213,175600,1237950780,2630,2630,2630,2630,8407
|
|
20240213,175500,1237950780,2630,2630,2630,2630,0
|
|
20240213,175400,1237950780,2630,2630,2630,2630,0
|
|
20240213,175300,1237950780,2630,2630,2630,2630,0
|
|
20240213,175200,1237950780,2630,2630,2630,2630,0
|
|
20240213,175100,1237950780,2630,2630,2630,2630,0
|
|
20240213,175000,1237950780,2630,2630,2630,2630,0
|
|
20240213,174900,1237950780,2630,2630,2630,2630,0
|
|
20240213,174800,1237950780,2630,2630,2630,2630,0
|
|
20240213,174700,1237950780,2630,2630,2630,2630,0
|
|
20240213,174600,1237950780,2630,2630,2630,2630,0
|
|
20240213,174500,1237950780,2630,2630,2630,2630,0
|
|
20240213,174400,1237950780,2630,2630,2630,2630,0
|
|
20240213,174300,1237950780,2630,2630,2630,2630,0
|
|
20240213,174200,1237950780,2630,2630,2630,2630,0
|
|
20240213,174100,1237950780,2630,2630,2630,2630,0
|
|
20240213,174000,1237950780,2630,2630,2630,2630,0
|
|
20240213,173900,1237950780,2630,2630,2630,2630,0
|
|
20240213,173800,1237950780,2630,2630,2630,2630,0
|
|
20240213,173700,1237950780,2630,2630,2630,2630,0
|
|
20240213,173600,1237950780,2630,2630,2630,2630,0
|
|
20240213,173500,1237950780,2630,2630,2630,2630,0
|
|
20240213,173400,1237950780,2630,2630,2630,2630,0
|
|
20240213,173300,1237950780,2630,2630,2630,2630,0
|
|
20240213,173200,1237950780,2630,2630,2630,2630,0
|
|
20240213,173100,1237950780,2630,2630,2630,2630,0
|
|
20240213,173000,1237950780,2630,2630,2630,2630,0
|
|
20240213,172900,1237950780,2630,2630,2630,2630,0
|
|
20240213,172800,1237950780,2630,2630,2630,2630,0
|
|
20240213,172700,1237950780,2630,2630,2630,2630,0
|
|
20240213,172600,1237950780,2630,2630,2630,2630,8407
|
|
20240213,172500,1237950780,2630,2630,2630,2630,0
|
|
20240213,172400,1237950780,2630,2630,2630,2630,0
|
|
20240213,172300,1237950780,2630,2630,2630,2630,0
|
|
20240213,172200,1237950780,2630,2630,2630,2630,0
|
|
20240213,172100,1237950780,2630,2630,2630,2630,0
|
|
20240213,172000,1237950780,2630,2630,2630,2630,0
|
|
20240213,171900,1237950780,2630,2630,2630,2630,0
|
|
20240213,171800,1237950780,2630,2630,2630,2630,0
|
|
20240213,171700,1237950780,2630,2630,2630,2630,0
|
|
20240213,171600,1237950780,2630,2630,2630,2630,0
|
|
20240213,171500,1237950780,2630,2630,2630,2630,0
|
|
20240213,171400,1237950780,2630,2630,2630,2630,0
|
|
20240213,171300,1237950780,2630,2630,2630,2630,0
|
|
20240213,171200,1237950780,2630,2630,2630,2630,0
|
|
20240213,171100,1237950780,2630,2630,2630,2630,0
|
|
20240213,171000,1237950780,2630,2630,2630,2630,0
|
|
20240213,170900,1237950780,2630,2630,2630,2630,0
|
|
20240213,170800,1237950780,2630,2630,2630,2630,0
|
|
20240213,170700,1237950780,2630,2630,2630,2630,0
|
|
20240213,170600,1237950780,2630,2630,2630,2630,0
|
|
20240213,170500,1237950780,2630,2630,2630,2630,0
|
|
20240213,170400,1237950780,2630,2630,2630,2630,0
|
|
20240213,170300,1237950780,2630,2630,2630,2630,0
|
|
20240213,170200,1237950780,2630,2630,2630,2630,0
|
|
20240213,170100,1237950780,2630,2630,2630,2630,0
|
|
20240213,170000,1237950780,2630,2630,2630,2630,0
|
|
20240213,165900,1237950780,2630,2630,2630,2630,0
|
|
20240213,165800,1237950780,2630,2630,2630,2630,0
|
|
20240213,165700,1237950780,2630,2630,2630,2630,0
|
|
20240213,165600,1237950780,2630,2630,2630,2630,8407
|
|
20240213,165500,1237950780,2630,2630,2630,2630,0
|
|
20240213,165400,1237950780,2630,2630,2630,2630,0
|
|
20240213,165300,1237950780,2630,2630,2630,2630,0
|
|
20240213,165200,1237950780,2630,2630,2630,2630,0
|
|
20240213,165100,1237950780,2630,2630,2630,2630,0
|
|
20240213,165000,1237950780,2630,2630,2630,2630,0
|
|
20240213,164900,1237950780,2630,2630,2630,2630,0
|
|
20240213,164800,1237950780,2630,2630,2630,2630,0
|
|
20240213,164700,1237950780,2630,2630,2630,2630,0
|
|
20240213,164600,1237950780,2630,2630,2630,2630,0
|
|
20240213,164500,1237950780,2630,2630,2630,2630,0
|
|
20240213,164400,1237950780,2630,2630,2630,2630,0
|
|
20240213,164300,1237950780,2630,2630,2630,2630,0
|
|
20240213,164200,1237950780,2630,2630,2630,2630,0
|
|
20240213,164100,1237950780,2630,2630,2630,2630,0
|
|
20240213,164000,1237950780,2630,2630,2630,2630,0
|
|
20240213,163900,1237950780,2630,2630,2630,2630,0
|
|
20240213,163800,1237950780,2630,2630,2630,2630,0
|
|
20240213,163700,1237950780,2630,2630,2630,2630,0
|
|
20240213,163600,1237950780,2630,2630,2630,2630,0
|
|
20240213,163500,1237950780,2630,2630,2630,2630,0
|
|
20240213,163400,1237950780,2630,2630,2630,2630,0
|
|
20240213,163300,1237950780,2630,2630,2630,2630,0
|
|
20240213,163200,1237950780,2630,2630,2630,2630,0
|
|
20240213,163100,1237950780,2630,2630,2630,2630,0
|
|
20240213,163000,1237950780,2630,2630,2630,2630,0
|
|
20240213,162900,1237950780,2630,2630,2630,2630,0
|
|
20240213,162800,1237950780,2630,2630,2630,2630,0
|
|
20240213,162700,1237950780,2630,2630,2630,2630,0
|
|
20240213,162600,1237950780,2630,2630,2630,2630,8407
|
|
20240213,162500,1237950780,2630,2630,2630,2630,0
|
|
20240213,162400,1237950780,2630,2630,2630,2630,0
|
|
20240213,162300,1237950780,2630,2630,2630,2630,0
|
|
20240213,162200,1237950780,2630,2630,2630,2630,0
|
|
20240213,162100,1237950780,2630,2630,2630,2630,0
|
|
20240213,162000,1237950780,2630,2630,2630,2630,0
|
|
20240213,161900,1237950780,2630,2630,2630,2630,0
|
|
20240213,161800,1237950780,2630,2630,2630,2630,0
|
|
20240213,161700,1237950780,2630,2630,2630,2630,0
|
|
20240213,161600,1237950780,2630,2630,2630,2630,0
|
|
20240213,161500,1237950780,2630,2630,2630,2630,0
|
|
20240213,161400,1237950780,2630,2630,2630,2630,0
|
|
20240213,161300,1237950780,2630,2630,2630,2630,0
|
|
20240213,161200,1237950780,2630,2630,2630,2630,0
|
|
20240213,161100,1237950780,2630,2630,2630,2630,0
|
|
20240213,161000,1237950780,2630,2630,2630,2630,0
|
|
20240213,160900,1237950780,2630,2630,2630,2630,0
|
|
20240213,160800,1237950780,2630,2630,2630,2630,0
|
|
20240213,160700,1237950780,2630,2630,2630,2630,0
|
|
20240213,160600,1237950780,2630,2630,2630,2630,0
|
|
20240213,160500,1237950780,2630,2630,2630,2630,0
|
|
20240213,160400,1237950780,2630,2630,2630,2630,0
|
|
20240213,160300,1237950780,2630,2630,2630,2630,0
|
|
20240213,160200,1237950780,2630,2630,2630,2630,0
|
|
20240213,160100,1237950780,2630,2630,2630,2630,0
|
|
20240213,160000,1237950780,2630,2630,2630,2630,0
|
|
20240213,155900,1237950780,2630,2630,2630,2630,0
|
|
20240213,155800,1237950780,2630,2630,2630,2630,0
|
|
20240213,155700,1237950780,2630,2630,2630,2630,0
|
|
20240213,155600,1237950780,2630,2630,2630,2630,8407
|
|
20240213,155500,1237950780,2630,2630,2630,2630,0
|
|
20240213,155400,1237950780,2630,2630,2630,2630,0
|
|
20240213,155300,1237950780,2630,2630,2630,2630,0
|
|
20240213,155200,1237950780,2630,2630,2630,2630,0
|
|
20240213,155100,1237950780,2630,2630,2630,2630,0
|
|
20240213,155000,1237950780,2630,2630,2630,2630,0
|
|
20240213,154900,1237950780,2630,2630,2630,2630,0
|
|
20240213,154800,1237950780,2630,2630,2630,2630,0
|
|
20240213,154700,1237950780,2630,2630,2630,2630,0
|
|
20240213,154600,1237950780,2630,2630,2630,2630,0
|
|
20240213,154500,1237950780,2630,2630,2630,2630,0
|
|
20240213,154400,1237950780,2630,2630,2630,2630,0
|
|
20240213,154300,1237950780,2630,2630,2630,2630,0
|
|
20240213,154200,1237950780,2630,2630,2630,2630,0
|
|
20240213,154100,1237950780,2630,2630,2630,2630,0
|
|
20240213,154000,1237950780,2630,2630,2630,2630,0
|
|
20240213,153900,1237950780,2630,2630,2630,2630,0
|
|
20240213,153800,1237950780,2630,2630,2630,2630,0
|
|
20240213,153700,1237950780,2630,2630,2630,2630,0
|
|
20240213,153600,1237950780,2630,2630,2630,2630,0
|
|
20240213,153500,1237950780,2630,2630,2630,2630,0
|
|
20240213,153400,1237950780,2630,2630,2630,2630,0
|
|
20240213,153300,1237950780,2630,2630,2630,2630,0
|
|
20240213,153200,1237950780,2630,2630,2630,2630,0
|
|
20240213,153100,1237950780,2630,2630,2630,2630,0
|
|
20240213,153000,1237950780,2630,2630,2630,2630,8407
|
|
20240213,152900,1215840370,2640,2640,2640,2640,0
|
|
20240213,152800,1215840370,2640,2640,2640,2640,0
|
|
20240213,152700,1215840370,2640,2640,2640,2640,0
|
|
20240213,152600,1215840370,2640,2640,2640,2640,0
|
|
20240213,152500,1215840370,2640,2640,2640,2640,0
|
|
20240213,152400,1215840370,2640,2640,2640,2640,0
|
|
20240213,152300,1215840370,2640,2640,2640,2640,0
|
|
20240213,152200,1215840370,2640,2640,2640,2640,0
|
|
20240213,152100,1215840370,2640,2640,2640,2640,0
|
|
20240213,152000,1215840370,2640,2640,2640,2640,0
|
|
20240213,151900,1215840370,2640,2635,2640,2630,3665
|
|
20240213,151800,1206183700,2635,2635,2635,2630,1551
|
|
20240213,151700,1202097005,2630,2620,2635,2620,4374
|
|
20240213,151600,1190593150,2630,2630,2630,2630,93
|
|
20240213,151500,1190348560,2625,2630,2630,2625,102
|
|
20240213,151400,1190080785,2630,2630,2630,2625,1701
|
|
20240213,151300,1185607340,2630,2625,2630,2625,17
|
|
20240213,151200,1185562710,2630,2630,2630,2620,138
|
|
20240213,151100,1185199800,2630,2630,2630,2620,1639
|
|
20240213,151000,1180889500,2630,2630,2630,2620,213
|
|
20240213,150900,1180330765,2630,2625,2630,2625,5641
|
|
20240213,150800,1165523135,2630,2625,2630,2625,561
|
|
20240213,150700,1164050505,2625,2625,2625,2620,392
|
|
20240213,150600,1163021540,2630,2620,2630,2620,26
|
|
20240213,150500,1162953410,2630,2620,2630,2620,211
|
|
20240213,150400,1162398580,2630,2625,2630,2620,1608
|
|
20240213,150300,1158177725,2620,2620,2625,2620,654
|
|
20240213,150200,1156464235,2625,2625,2625,2625,0
|
|
20240213,150100,1156464235,2625,2620,2625,2620,804
|
|
20240213,150000,1154354415,2615,2620,2620,2615,11335
|
|
20240213,145900,1124668660,2620,2620,2620,2615,127
|
|
20240213,145800,1124336295,2620,2620,2620,2620,98
|
|
20240213,145700,1124079535,2615,2615,2615,2615,41
|
|
20240213,145600,1123972320,2615,2620,2620,2615,220
|
|
20240213,145500,1123396020,2620,2615,2620,2615,28
|
|
20240213,145400,1123322795,2620,2620,2620,2620,27
|
|
20240213,145300,1123252055,2620,2615,2620,2615,978
|
|
20240213,145200,1120694580,2620,2615,2620,2615,815
|
|
20240213,145100,1118562855,2620,2620,2620,2620,1
|
|
20240213,145000,1118560235,2620,2620,2620,2620,137
|
|
20240213,144900,1118201295,2620,2620,2620,2620,490
|
|
20240213,144800,1116917495,2620,2615,2620,2615,664
|
|
20240213,144700,1115178460,2620,2615,2620,2615,454
|
|
20240213,144600,1113991240,2620,2620,2620,2620,17
|
|
20240213,144500,1113946700,2615,2620,2625,2615,117
|
|
20240213,144400,1113640580,2625,2620,2625,2620,373
|
|
20240213,144300,1112662955,2625,2625,2625,2625,196
|
|
20240213,144200,1112148455,2615,2615,2615,2615,600
|
|
20240213,144100,1110579455,2625,2625,2625,2625,479
|
|
20240213,144000,1109322080,2625,2620,2625,2620,260
|
|
20240213,143900,1108640870,2625,2620,2625,2615,2802
|
|
20240213,143800,1101300420,2615,2620,2620,2615,228
|
|
20240213,143700,1100703195,2615,2620,2620,2615,300
|
|
20240213,143600,1099917695,2620,2620,2620,2615,466
|
|
20240213,143500,1098697225,2615,2620,2620,2615,1568
|
|
20240213,143400,1094589395,2615,2615,2615,2615,20
|
|
20240213,143300,1094537095,2625,2625,2625,2625,1000
|
|
20240213,143200,1091912095,2625,2625,2625,2625,201
|
|
20240213,143100,1091384470,2615,2625,2625,2615,8301
|
|
20240213,143000,1069675895,2625,2625,2625,2620,475
|
|
20240213,142900,1068429085,2620,2620,2620,2620,299
|
|
20240213,142800,1067645705,2625,2620,2625,2620,2721
|
|
20240213,142700,1060516530,2620,2620,2620,2620,27
|
|
20240213,142600,1060445790,2625,2625,2625,2625,1
|
|
20240213,142500,1060443165,2625,2625,2625,2625,314
|
|
20240213,142400,1059618915,2625,2625,2625,2625,723
|
|
20240213,142300,1057721040,2625,2620,2625,2620,40
|
|
20240213,142200,1057616230,2620,2620,2620,2620,8
|
|
20240213,142100,1057595270,2615,2625,2625,2615,127
|
|
20240213,142000,1057262165,2625,2630,2630,2615,14016
|
|
20240213,141900,1020549540,2630,2625,2630,2625,386
|
|
20240213,141800,1019536285,2630,2630,2630,2625,4228
|
|
20240213,141700,1008437645,2625,2630,2630,2625,1022
|
|
20240213,141600,1005749890,2630,2630,2630,2625,552
|
|
20240213,141500,1004298630,2630,2630,2630,2630,803
|
|
20240213,141400,1002186740,2625,2630,2630,2625,302
|
|
20240213,141300,1001393485,2630,2625,2630,2625,51
|
|
20240213,141200,1001259605,2630,2630,2630,2625,2112
|
|
20240213,141100,995705050,2630,2625,2630,2625,2608
|
|
20240213,141000,988859030,2625,2625,2625,2625,4605
|
|
20240213,140900,976770905,2620,2625,2625,2620,1586
|
|
20240213,140800,972612435,2620,2625,2625,2620,78
|
|
20240213,140700,972407820,2625,2625,2625,2620,304
|
|
20240213,140600,971610320,2625,2625,2625,2625,200
|
|
20240213,140500,971085320,2625,2625,2625,2620,475
|
|
20240213,140400,969840630,2625,2620,2625,2620,81
|
|
20240213,140300,969628355,2625,2625,2625,2620,403
|
|
20240213,140200,968572480,2620,2620,2620,2620,101
|
|
20240213,140100,968307860,2620,2620,2620,2620,6
|
|
20240213,140000,968292140,2620,2620,2620,2620,1157
|
|
20240213,135900,965260800,2625,2625,2625,2625,50
|
|
20240213,135800,965129550,2625,2625,2625,2620,20
|
|
20240213,135700,965077115,2620,2625,2625,2620,1712
|
|
20240213,135600,960588115,2625,2620,2625,2620,1784
|
|
20240213,135500,955913580,2620,2620,2620,2620,597
|
|
20240213,135400,954349440,2620,2620,2620,2620,1264
|
|
20240213,135300,951037760,2620,2615,2620,2615,31
|
|
20240213,135200,950956675,2620,2620,2620,2620,907
|
|
20240213,135100,948580335,2620,2615,2620,2615,101
|
|
20240213,135000,948316215,2620,2620,2620,2615,193
|
|
20240213,134900,947810705,2620,2620,2620,2620,0
|
|
20240213,134800,947810705,2620,2620,2620,2620,0
|
|
20240213,134700,947810705,2620,2620,2620,2620,0
|
|
20240213,134600,947810705,2620,2620,2620,2620,3000
|
|
20240213,134500,939950705,2620,2615,2620,2610,179
|
|
20240213,134400,939482730,2620,2610,2620,2610,2079
|
|
20240213,134300,934046260,2615,2610,2615,2610,256
|
|
20240213,134200,933377965,2615,2615,2615,2615,0
|
|
20240213,134100,933377965,2615,2615,2615,2615,1
|
|
20240213,134000,933375350,2615,2615,2615,2615,127
|
|
20240213,133900,933043245,2610,2620,2620,2610,520
|
|
20240213,133800,931684440,2615,2615,2615,2615,2406
|
|
20240213,133700,925392750,2615,2610,2615,2610,724
|
|
20240213,133600,923499740,2615,2615,2615,2615,377
|
|
20240213,133500,922513885,2610,2615,2615,2610,103
|
|
20240213,133400,922244700,2615,2615,2615,2615,50
|
|
20240213,133300,922113950,2615,2615,2615,2615,2
|
|
20240213,133200,922108720,2610,2615,2615,2610,676
|
|
20240213,133100,920344335,2615,2610,2615,2610,848
|
|
20240213,133000,918130550,2615,2615,2615,2610,1039
|
|
20240213,132900,915413755,2610,2610,2610,2610,1
|
|
20240213,132800,915411145,2610,2615,2615,2610,2699
|
|
20240213,132700,908357880,2620,2620,2620,2620,0
|
|
20240213,132600,908357880,2620,2615,2620,2615,11
|
|
20240213,132500,908329110,2615,2615,2615,2615,11
|
|
20240213,132400,908300345,2620,2615,2620,2615,1406
|
|
20240213,132300,904623625,2620,2620,2620,2620,58
|
|
20240213,132200,904471665,2620,2620,2620,2610,3672
|
|
20240213,132100,894875740,2620,2620,2620,2620,0
|
|
20240213,132000,894875740,2620,2620,2620,2620,1
|
|
20240213,131900,894873120,2625,2620,2625,2615,38
|
|
20240213,131800,894773645,2620,2620,2620,2620,648
|
|
20240213,131700,893075885,2620,2620,2620,2620,1256
|
|
20240213,131600,889785165,2620,2625,2625,2620,1120
|
|
20240213,131500,886849140,2625,2625,2625,2625,1
|
|
20240213,131400,886846515,2625,2620,2625,2620,68
|
|
20240213,131300,886668280,2625,2620,2625,2620,124
|
|
20240213,131200,886343390,2620,2620,2620,2615,3916
|
|
20240213,131100,876083475,2620,2620,2620,2620,201
|
|
20240213,131000,875556855,2615,2620,2620,2615,630
|
|
20240213,130900,873907755,2620,2615,2620,2615,101
|
|
20240213,130800,873643140,2620,2620,2620,2620,300
|
|
20240213,130700,872857140,2620,2620,2620,2615,3133
|
|
20240213,130600,864656355,2625,2625,2625,2625,10
|
|
20240213,130500,864630105,2625,2620,2625,2620,3123
|
|
20240213,130400,856447835,2620,2620,2620,2620,310
|
|
20240213,130300,855635635,2620,2620,2620,2620,2317
|
|
20240213,130200,849565095,2620,2615,2620,2615,512
|
|
20240213,130100,848224530,2620,2615,2620,2615,46
|
|
20240213,130000,848104015,2615,2615,2615,2615,918
|
|
20240213,125900,845703445,2615,2615,2615,2615,212
|
|
20240213,125800,845149065,2620,2620,2620,2620,0
|
|
20240213,125700,845149065,2620,2615,2620,2610,377
|
|
20240213,125600,844163985,2615,2615,2615,2610,1288
|
|
20240213,125500,840796865,2615,2610,2615,2610,504
|
|
20240213,125400,839481415,2610,2615,2620,2610,3286
|
|
20240213,125300,830888525,2615,2615,2615,2615,2000
|
|
20240213,125200,825658525,2615,2615,2615,2615,354
|
|
20240213,125100,824732815,2615,2610,2615,2610,1001
|
|
20240213,125000,822120200,2615,2610,2615,2610,37
|
|
20240213,124900,822023580,2610,2615,2615,2610,305
|
|
20240213,124800,821227030,2615,2615,2615,2615,1011
|
|
20240213,124700,818583265,2615,2615,2615,2615,0
|
|
20240213,124600,818583265,2615,2615,2615,2615,1285
|
|
20240213,124500,815222990,2615,2615,2615,2615,350
|
|
20240213,124400,814307740,2620,2615,2620,2615,120
|
|
20240213,124300,813993350,2610,2620,2620,2610,1002
|
|
20240213,124200,811369310,2620,2620,2620,2615,540
|
|
20240213,124100,809954515,2620,2610,2620,2610,530
|
|
20240213,124000,808571120,2610,2610,2610,2610,0
|
|
20240213,123900,808571120,2610,2615,2615,2610,2632
|
|
20240213,123800,801691295,2615,2615,2615,2615,59
|
|
20240213,123700,801537010,2615,2615,2615,2610,3785
|
|
20240213,123600,791639335,2610,2610,2615,2610,170
|
|
20240213,123500,791195485,2610,2615,2615,2610,475
|
|
20240213,123400,789955210,2615,2610,2615,2610,2978
|
|
20240213,123300,782182610,2610,2605,2610,2605,3187
|
|
20240213,123200,773874725,2605,2605,2605,2605,1340
|
|
20240213,123100,770384025,2605,2610,2610,2605,2401
|
|
20240213,123000,764121760,2610,2610,2610,2610,518
|
|
20240213,122900,762769780,2610,2610,2610,2610,180
|
|
20240213,122800,762299980,2610,2610,2610,2610,99
|
|
20240213,122700,762041590,2610,2610,2610,2610,11
|
|
20240213,122600,762012880,2610,2610,2610,2610,372
|
|
20240213,122500,761041960,2610,2610,2610,2610,540
|
|
20240213,122400,759632560,2615,2615,2615,2615,322
|
|
20240213,122300,758790530,2615,2605,2620,2605,3295
|
|
20240213,122200,750173290,2610,2610,2610,2610,4011
|
|
20240213,122100,739704580,2610,2610,2610,2610,1
|
|
20240213,122000,739701970,2600,2605,2605,2600,1416
|
|
20240213,121900,736013390,2600,2605,2605,2600,407
|
|
20240213,121800,734953190,2605,2605,2605,2605,620
|
|
20240213,121700,733338090,2605,2600,2605,2600,1793
|
|
20240213,121600,728672865,2605,2605,2605,2605,756
|
|
20240213,121500,726703485,2605,2605,2605,2605,6
|
|
20240213,121400,726687855,2605,2605,2605,2605,1200
|
|
20240213,121300,723561855,2605,2600,2605,2595,1986
|
|
20240213,121200,718398285,2605,2605,2605,2605,10
|
|
20240213,121100,718372235,2600,2600,2600,2600,420
|
|
20240213,121000,717280235,2600,2600,2600,2600,0
|
|
20240213,120900,717280235,2600,2600,2600,2600,0
|
|
20240213,120800,717280235,2600,2600,2600,2600,400
|
|
20240213,120700,716240235,2600,2600,2600,2595,2002
|
|
20240213,120600,711035195,2600,2600,2600,2600,202
|
|
20240213,120500,710509995,2595,2600,2600,2595,561
|
|
20240213,120400,709051400,2600,2595,2600,2595,108
|
|
20240213,120300,708771100,2595,2600,2600,2595,413
|
|
20240213,120200,707699305,2600,2600,2600,2600,100
|
|
20240213,120100,707439305,2600,2600,2600,2600,100
|
|
20240213,120000,707179305,2600,2600,2600,2600,0
|
|
20240213,115900,707179305,2600,2600,2600,2600,500
|
|
20240213,115800,705879305,2600,2600,2600,2600,248
|
|
20240213,115700,705234505,2600,2600,2600,2595,314
|
|
20240213,115600,704419105,2595,2595,2595,2595,45
|
|
20240213,115500,704302330,2605,2605,2605,2605,110
|
|
20240213,115400,704015780,2605,2605,2605,2605,502
|
|
20240213,115300,702708070,2600,2590,2600,2590,12000
|
|
20240213,115200,671515320,2590,2590,2590,2590,1
|
|
20240213,115100,671512730,2595,2595,2595,2595,392
|
|
20240213,115000,670495490,2595,2595,2595,2595,150
|
|
20240213,114900,670106240,2595,2595,2595,2595,10
|
|
20240213,114800,670080290,2585,2585,2585,2585,30
|
|
20240213,114700,670002740,2595,2590,2595,2590,200
|
|
20240213,114600,669484280,2595,2595,2595,2595,1
|
|
20240213,114500,669481685,2590,2590,2590,2585,3622
|
|
20240213,114400,660100905,2585,2585,2585,2585,90
|
|
20240213,114300,659868255,2580,2580,2580,2580,0
|
|
20240213,114200,659868255,2580,2585,2585,2580,28
|
|
20240213,114100,659796010,2590,2590,2590,2590,0
|
|
20240213,114000,659796010,2590,2590,2590,2590,2000
|
|
20240213,113900,654616010,2590,2590,2590,2590,1
|
|
20240213,113800,654613420,2580,2590,2590,2580,33
|
|
20240213,113700,654528230,2580,2590,2590,2580,700
|
|
20240213,113600,652717695,2590,2590,2590,2590,105
|
|
20240213,113500,652445745,2585,2585,2590,2585,69
|
|
20240213,113400,652267370,2585,2580,2585,2580,141
|
|
20240213,113300,651903020,2580,2580,2580,2580,14
|
|
20240213,113200,651866900,2590,2580,2590,2580,222
|
|
20240213,113100,651293920,2580,2585,2585,2580,2902
|
|
20240213,113000,643805925,2590,2590,2590,2585,2394
|
|
20240213,112900,637616965,2590,2585,2590,2585,60
|
|
20240213,112800,637461775,2590,2585,2590,2585,298
|
|
20240213,112700,636691040,2585,2590,2590,2585,361
|
|
20240213,112600,635756855,2590,2595,2595,2590,969
|
|
20240213,112500,633246895,2595,2585,2595,2585,138
|
|
20240213,112400,632889690,2585,2590,2590,2585,83
|
|
20240213,112300,632674860,2585,2590,2590,2585,64
|
|
20240213,112200,632509320,2590,2590,2590,2590,0
|
|
20240213,112100,632509320,2590,2590,2590,2590,20
|
|
20240213,112000,632457520,2590,2590,2590,2590,3237
|
|
20240213,111900,624073690,2590,2590,2590,2590,502
|
|
20240213,111800,622773510,2595,2595,2595,2595,200
|
|
20240213,111700,622254510,2595,2600,2600,2595,310
|
|
20240213,111600,621448560,2595,2595,2595,2595,2151
|
|
20240213,111500,615866715,2595,2595,2595,2595,400
|
|
20240213,111400,614828715,2595,2595,2595,2595,551
|
|
20240213,111300,613398870,2590,2595,2600,2590,4401
|
|
20240213,111200,601960315,2600,2600,2600,2600,200
|
|
20240213,111100,601440315,2600,2600,2600,2600,200
|
|
20240213,111000,600920315,2600,2600,2600,2595,844
|
|
20240213,110900,598729895,2595,2595,2595,2595,42
|
|
20240213,110800,598620905,2595,2590,2595,2590,678
|
|
20240213,110700,596861545,2590,2590,2590,2585,2012
|
|
20240213,110600,591651685,2590,2590,2590,2590,1
|
|
20240213,110500,591649095,2595,2595,2595,2595,1000
|
|
20240213,110400,589054095,2595,2595,2595,2585,83
|
|
20240213,110300,588838980,2590,2590,2590,2590,105
|
|
20240213,110200,588567030,2590,2590,2590,2590,678
|
|
20240213,110100,586811010,2590,2590,2590,2585,1550
|
|
20240213,110000,582801505,2590,2590,2590,2590,0
|
|
20240213,105900,582801505,2590,2590,2590,2590,452
|
|
20240213,105800,581630825,2590,2590,2590,2590,1183
|
|
20240213,105700,578566855,2595,2595,2595,2595,681
|
|
20240213,105600,576799660,2595,2595,2595,2595,691
|
|
20240213,105500,575006515,2595,2590,2595,2590,342
|
|
20240213,105400,574119475,2595,2590,2595,2590,3
|
|
20240213,105300,574111700,2595,2590,2595,2590,2578
|
|
20240213,105200,567434405,2585,2585,2585,2585,2065
|
|
20240213,105100,562096380,2585,2595,2595,2580,8811
|
|
20240213,105000,539299925,2600,2600,2600,2600,501
|
|
20240213,104900,537997325,2595,2595,2605,2595,1372
|
|
20240213,104800,534436410,2605,2600,2605,2600,3667
|
|
20240213,104700,524902205,2600,2595,2600,2595,1013
|
|
20240213,104600,522268930,2600,2600,2600,2590,1146
|
|
20240213,104500,519294615,2595,2605,2605,2595,1061
|
|
20240213,104400,516536310,2600,2600,2605,2590,3747
|
|
20240213,104300,506797765,2600,2600,2600,2600,200
|
|
20240213,104200,506277765,2590,2600,2600,2590,3208
|
|
20240213,104100,497938330,2600,2595,2600,2585,4758
|
|
20240213,104000,485590105,2590,2585,2590,2585,6700
|
|
20240213,103900,468239795,2580,2585,2585,2580,262
|
|
20240213,103800,467563735,2580,2585,2585,2580,1294
|
|
20240213,103700,464221425,2580,2585,2585,2580,1650
|
|
20240213,103600,459964390,2585,2585,2585,2585,5627
|
|
20240213,103500,445418595,2585,2580,2585,2580,1105
|
|
20240213,103400,442565170,2580,2575,2580,2575,1002
|
|
20240213,103300,439980015,2580,2575,2580,2575,11
|
|
20240213,103200,439951685,2580,2570,2580,2570,1011
|
|
20240213,103100,437345125,2575,2575,2575,2575,235
|
|
20240213,103000,436740000,2575,2570,2575,2570,128
|
|
20240213,102900,436410535,2575,2575,2575,2575,451
|
|
20240213,102800,435249210,2575,2575,2575,2575,400
|
|
20240213,102700,434219210,2575,2580,2580,2575,6548
|
|
20240213,102600,417353720,2575,2580,2585,2575,2109
|
|
20240213,102500,411912370,2580,2580,2580,2580,1997
|
|
20240213,102400,406760110,2575,2580,2580,2575,132
|
|
20240213,102300,406419920,2575,2575,2580,2575,1740
|
|
20240213,102200,401938920,2580,2580,2580,2580,2173
|
|
20240213,102100,396332580,2580,2575,2580,2570,3689
|
|
20240213,102000,386832555,2570,2575,2575,2565,5989
|
|
20240213,101900,371460605,2570,2570,2575,2565,2385
|
|
20240213,101800,365331350,2570,2570,2570,2565,2168
|
|
20240213,101700,359759600,2570,2565,2570,2565,6606
|
|
20240213,101600,342792705,2565,2565,2565,2560,792
|
|
20240213,101500,340761375,2565,2565,2565,2565,3690
|
|
20240213,101400,331296525,2565,2560,2565,2560,4778
|
|
20240213,101300,319064495,2550,2555,2555,2550,1942
|
|
20240213,101200,314102720,2555,2555,2555,2550,1226
|
|
20240213,101100,310976315,2555,2555,2560,2555,1620
|
|
20240213,101000,306836715,2555,2555,2555,2555,258
|
|
20240213,100900,306177525,2550,2560,2560,2550,21
|
|
20240213,100800,306123835,2560,2560,2560,2550,1112
|
|
20240213,100700,303278715,2560,2555,2560,2550,650
|
|
20240213,100600,301617560,2555,2555,2555,2550,3042
|
|
20240213,100500,293850025,2555,2550,2555,2550,1024
|
|
20240213,100400,291238810,2555,2545,2555,2545,248
|
|
20240213,100300,290605650,2555,2555,2555,2545,1765
|
|
20240213,100200,286100055,2555,2550,2555,2550,56
|
|
20240213,100100,285957055,2550,2550,2555,2550,1517
|
|
20240213,100000,282081205,2550,2550,2550,2550,210
|
|
20240213,095900,281545705,2550,2550,2550,2550,201
|
|
20240213,095800,281033155,2555,2555,2555,2550,1561
|
|
20240213,095700,277048410,2555,2550,2555,2550,1341
|
|
20240213,095600,273622905,2550,2555,2555,2550,1550
|
|
20240213,095500,269663155,2560,2550,2560,2545,719
|
|
20240213,095400,267832285,2555,2550,2555,2550,4698
|
|
20240213,095300,255841400,2555,2560,2560,2555,802
|
|
20240213,095200,253792115,2560,2555,2560,2555,41
|
|
20240213,095100,253687160,2555,2555,2555,2555,3442
|
|
20240213,095000,244892850,2560,2555,2560,2555,1551
|
|
20240213,094900,240927570,2560,2560,2560,2560,350
|
|
20240213,094800,240031570,2560,2555,2560,2550,2331
|
|
20240213,094700,234074890,2560,2560,2565,2560,2523
|
|
20240213,094600,227616005,2560,2555,2560,2555,3889
|
|
20240213,094500,217675520,2550,2550,2550,2550,978
|
|
20240213,094400,215181620,2550,2545,2550,2545,650
|
|
20240213,094300,213524620,2545,2550,2555,2540,2259
|
|
20240213,094200,207773120,2555,2555,2555,2545,2261
|
|
20240213,094100,201999045,2555,2550,2560,2550,1834
|
|
20240213,094000,197312315,2555,2545,2555,2545,3254
|
|
20240213,093900,189004755,2540,2545,2545,2540,930
|
|
20240213,093800,186638190,2550,2545,2550,2545,120
|
|
20240213,093700,186332290,2545,2550,2550,2545,21
|
|
20240213,093600,186278840,2540,2540,2550,2540,1008
|
|
20240213,093500,183708520,2540,2550,2550,2540,9
|
|
20240213,093400,183685580,2550,2535,2550,2535,509
|
|
20240213,093300,182390150,2530,2535,2535,2530,1210
|
|
20240213,093200,179324910,2535,2535,2550,2535,485
|
|
20240213,093100,178090300,2535,2535,2535,2530,5919
|
|
20240213,093000,163099265,2535,2535,2535,2535,41
|
|
20240213,092900,162995330,2535,2535,2535,2535,1510
|
|
20240213,092800,159167480,2535,2540,2540,2535,1348
|
|
20240213,092700,155747750,2540,2545,2545,2540,700
|
|
20240213,092600,153969745,2545,2545,2545,2545,63
|
|
20240213,092500,153809410,2545,2545,2545,2540,2264
|
|
20240213,092400,148054115,2545,2550,2550,2545,43
|
|
20240213,092300,147944630,2550,2540,2550,2540,2363
|
|
20240213,092200,141924795,2540,2545,2545,2540,808
|
|
20240213,092100,139870160,2540,2535,2540,2535,1203
|
|
20240213,092000,136815540,2535,2540,2540,2535,3137
|
|
20240213,091900,128858305,2540,2545,2545,2540,1408
|
|
20240213,091800,125276010,2535,2540,2540,2535,110
|
|
20240213,091700,124996660,2545,2545,2545,2545,433
|
|
20240213,091600,123894675,2535,2535,2535,2535,0
|
|
20240213,091500,123894675,2535,2540,2545,2535,9685
|
|
20240213,091400,99249640,2540,2530,2540,2530,174
|
|
20240213,091300,98808680,2530,2545,2545,2530,595
|
|
20240213,091200,97298740,2545,2540,2545,2530,390
|
|
20240213,091100,96308140,2545,2530,2545,2530,3908
|
|
20240213,091000,86419400,2530,2530,2530,2530,236
|
|
20240213,090900,85822320,2530,2535,2535,2530,3913
|
|
20240213,090800,75906865,2535,2535,2535,2530,1553
|
|
20240213,090700,71970025,2535,2535,2535,2530,376
|
|
20240213,090600,71016915,2545,2535,2545,2535,6835
|
|
20240213,090500,53663995,2535,2535,2540,2525,1139
|
|
20240213,090400,50776480,2540,2525,2540,2520,4157
|
|
20240213,090300,40260645,2515,2525,2525,2515,2251
|
|
20240213,090200,34587565,2525,2525,2525,2525,50
|
|
20240213,090100,34461315,2530,2525,2530,2500,2105
|
|
20240213,090000,29181020,2530,2530,2530,2530,11531
|