623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,191900,1030043540,5990,5990,5990,5990,0
|
|
20240215,191800,1030043540,5990,5990,5990,5990,0
|
|
20240215,191700,1030043540,5990,5990,5990,5990,0
|
|
20240215,191600,1030043540,5990,5990,5990,5990,0
|
|
20240215,191500,1030043540,5990,5990,5990,5990,0
|
|
20240215,191400,1030043540,5990,5990,5990,5990,0
|
|
20240215,191300,1030043540,5990,5990,5990,5990,0
|
|
20240215,191200,1030043540,5990,5990,5990,5990,0
|
|
20240215,191100,1030043540,5990,5990,5990,5990,0
|
|
20240215,191000,1030043540,5990,5990,5990,5990,0
|
|
20240215,190900,1030043540,5990,5990,5990,5990,0
|
|
20240215,190800,1030043540,5990,5990,5990,5990,0
|
|
20240215,190700,1030043540,5990,5990,5990,5990,0
|
|
20240215,190600,1030043540,5990,5990,5990,5990,0
|
|
20240215,190500,1030043540,5990,5990,5990,5990,0
|
|
20240215,190400,1030043540,5990,5990,5990,5990,0
|
|
20240215,190300,1030043540,5990,5990,5990,5990,0
|
|
20240215,190200,1030043540,5990,5990,5990,5990,0
|
|
20240215,190100,1030043540,5990,5990,5990,5990,0
|
|
20240215,190000,1030043540,5990,5990,5990,5990,0
|
|
20240215,185900,1030043540,5990,5990,5990,5990,0
|
|
20240215,185800,1030043540,5990,5990,5990,5990,0
|
|
20240215,185700,1030043540,5990,5990,5990,5990,0
|
|
20240215,185600,1030043540,5990,5990,5990,5990,0
|
|
20240215,185500,1030043540,5990,5990,5990,5990,0
|
|
20240215,185400,1030043540,5990,5990,5990,5990,0
|
|
20240215,185300,1030043540,5990,5990,5990,5990,0
|
|
20240215,185200,1030043540,5990,5990,5990,5990,0
|
|
20240215,185100,1030043540,5990,5990,5990,5990,0
|
|
20240215,185000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,184900,1030043540,5990,5990,5990,5990,0
|
|
20240215,184800,1030043540,5990,5990,5990,5990,0
|
|
20240215,184700,1030043540,5990,5990,5990,5990,0
|
|
20240215,184600,1030043540,5990,5990,5990,5990,0
|
|
20240215,184500,1030043540,5990,5990,5990,5990,0
|
|
20240215,184400,1030043540,5990,5990,5990,5990,0
|
|
20240215,184300,1030043540,5990,5990,5990,5990,0
|
|
20240215,184200,1030043540,5990,5990,5990,5990,0
|
|
20240215,184100,1030043540,5990,5990,5990,5990,0
|
|
20240215,184000,1030043540,5990,5990,5990,5990,0
|
|
20240215,183900,1030043540,5990,5990,5990,5990,0
|
|
20240215,183800,1030043540,5990,5990,5990,5990,0
|
|
20240215,183700,1030043540,5990,5990,5990,5990,0
|
|
20240215,183600,1030043540,5990,5990,5990,5990,0
|
|
20240215,183500,1030043540,5990,5990,5990,5990,0
|
|
20240215,183400,1030043540,5990,5990,5990,5990,0
|
|
20240215,183300,1030043540,5990,5990,5990,5990,0
|
|
20240215,183200,1030043540,5990,5990,5990,5990,0
|
|
20240215,183100,1030043540,5990,5990,5990,5990,0
|
|
20240215,183000,1030043540,5990,5990,5990,5990,0
|
|
20240215,182900,1030043540,5990,5990,5990,5990,0
|
|
20240215,182800,1030043540,5990,5990,5990,5990,0
|
|
20240215,182700,1030043540,5990,5990,5990,5990,0
|
|
20240215,182600,1030043540,5990,5990,5990,5990,0
|
|
20240215,182500,1030043540,5990,5990,5990,5990,0
|
|
20240215,182400,1030043540,5990,5990,5990,5990,0
|
|
20240215,182300,1030043540,5990,5990,5990,5990,0
|
|
20240215,182200,1030043540,5990,5990,5990,5990,0
|
|
20240215,182100,1030043540,5990,5990,5990,5990,0
|
|
20240215,182000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,181900,1030043540,5990,5990,5990,5990,0
|
|
20240215,181800,1030043540,5990,5990,5990,5990,0
|
|
20240215,181700,1030043540,5990,5990,5990,5990,0
|
|
20240215,181600,1030043540,5990,5990,5990,5990,0
|
|
20240215,181500,1030043540,5990,5990,5990,5990,0
|
|
20240215,181400,1030043540,5990,5990,5990,5990,0
|
|
20240215,181300,1030043540,5990,5990,5990,5990,0
|
|
20240215,181200,1030043540,5990,5990,5990,5990,0
|
|
20240215,181100,1030043540,5990,5990,5990,5990,0
|
|
20240215,181000,1030043540,5990,5990,5990,5990,0
|
|
20240215,180900,1030043540,5990,5990,5990,5990,0
|
|
20240215,180800,1030043540,5990,5990,5990,5990,0
|
|
20240215,180700,1030043540,5990,5990,5990,5990,0
|
|
20240215,180600,1030043540,5990,5990,5990,5990,0
|
|
20240215,180500,1030043540,5990,5990,5990,5990,0
|
|
20240215,180400,1030043540,5990,5990,5990,5990,0
|
|
20240215,180300,1030043540,5990,5990,5990,5990,0
|
|
20240215,180200,1030043540,5990,5990,5990,5990,0
|
|
20240215,180100,1030043540,5990,5990,5990,5990,0
|
|
20240215,180000,1030043540,5990,5990,5990,5990,0
|
|
20240215,175900,1030043540,5990,5990,5990,5990,0
|
|
20240215,175800,1030043540,5990,5990,5990,5990,0
|
|
20240215,175700,1030043540,5990,5990,5990,5990,0
|
|
20240215,175600,1030043540,5990,5990,5990,5990,0
|
|
20240215,175500,1030043540,5990,5990,5990,5990,0
|
|
20240215,175400,1030043540,5990,5990,5990,5990,0
|
|
20240215,175300,1030043540,5990,5990,5990,5990,0
|
|
20240215,175200,1030043540,5990,5990,5990,5990,0
|
|
20240215,175100,1030043540,5990,5990,5990,5990,0
|
|
20240215,175000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,174900,1030043540,5990,5990,5990,5990,0
|
|
20240215,174800,1030043540,5990,5990,5990,5990,0
|
|
20240215,174700,1030043540,5990,5990,5990,5990,0
|
|
20240215,174600,1030043540,5990,5990,5990,5990,0
|
|
20240215,174500,1030043540,5990,5990,5990,5990,0
|
|
20240215,174400,1030043540,5990,5990,5990,5990,0
|
|
20240215,174300,1030043540,5990,5990,5990,5990,0
|
|
20240215,174200,1030043540,5990,5990,5990,5990,0
|
|
20240215,174100,1030043540,5990,5990,5990,5990,0
|
|
20240215,174000,1030043540,5990,5990,5990,5990,0
|
|
20240215,173900,1030043540,5990,5990,5990,5990,0
|
|
20240215,173800,1030043540,5990,5990,5990,5990,0
|
|
20240215,173700,1030043540,5990,5990,5990,5990,0
|
|
20240215,173600,1030043540,5990,5990,5990,5990,0
|
|
20240215,173500,1030043540,5990,5990,5990,5990,0
|
|
20240215,173400,1030043540,5990,5990,5990,5990,0
|
|
20240215,173300,1030043540,5990,5990,5990,5990,0
|
|
20240215,173200,1030043540,5990,5990,5990,5990,0
|
|
20240215,173100,1030043540,5990,5990,5990,5990,0
|
|
20240215,173000,1030043540,5990,5990,5990,5990,0
|
|
20240215,172900,1030043540,5990,5990,5990,5990,0
|
|
20240215,172800,1030043540,5990,5990,5990,5990,0
|
|
20240215,172700,1030043540,5990,5990,5990,5990,0
|
|
20240215,172600,1030043540,5990,5990,5990,5990,0
|
|
20240215,172500,1030043540,5990,5990,5990,5990,0
|
|
20240215,172400,1030043540,5990,5990,5990,5990,0
|
|
20240215,172300,1030043540,5990,5990,5990,5990,0
|
|
20240215,172200,1030043540,5990,5990,5990,5990,0
|
|
20240215,172100,1030043540,5990,5990,5990,5990,0
|
|
20240215,172000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,171900,1030043540,5990,5990,5990,5990,0
|
|
20240215,171800,1030043540,5990,5990,5990,5990,0
|
|
20240215,171700,1030043540,5990,5990,5990,5990,0
|
|
20240215,171600,1030043540,5990,5990,5990,5990,0
|
|
20240215,171500,1030043540,5990,5990,5990,5990,0
|
|
20240215,171400,1030043540,5990,5990,5990,5990,0
|
|
20240215,171300,1030043540,5990,5990,5990,5990,0
|
|
20240215,171200,1030043540,5990,5990,5990,5990,0
|
|
20240215,171100,1030043540,5990,5990,5990,5990,0
|
|
20240215,171000,1030043540,5990,5990,5990,5990,0
|
|
20240215,170900,1030043540,5990,5990,5990,5990,0
|
|
20240215,170800,1030043540,5990,5990,5990,5990,0
|
|
20240215,170700,1030043540,5990,5990,5990,5990,0
|
|
20240215,170600,1030043540,5990,5990,5990,5990,0
|
|
20240215,170500,1030043540,5990,5990,5990,5990,0
|
|
20240215,170400,1030043540,5990,5990,5990,5990,0
|
|
20240215,170300,1030043540,5990,5990,5990,5990,0
|
|
20240215,170200,1030043540,5990,5990,5990,5990,0
|
|
20240215,170100,1030043540,5990,5990,5990,5990,0
|
|
20240215,170000,1030043540,5990,5990,5990,5990,0
|
|
20240215,165900,1030043540,5990,5990,5990,5990,0
|
|
20240215,165800,1030043540,5990,5990,5990,5990,0
|
|
20240215,165700,1030043540,5990,5990,5990,5990,0
|
|
20240215,165600,1030043540,5990,5990,5990,5990,0
|
|
20240215,165500,1030043540,5990,5990,5990,5990,0
|
|
20240215,165400,1030043540,5990,5990,5990,5990,0
|
|
20240215,165300,1030043540,5990,5990,5990,5990,0
|
|
20240215,165200,1030043540,5990,5990,5990,5990,0
|
|
20240215,165100,1030043540,5990,5990,5990,5990,0
|
|
20240215,165000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,164900,1030043540,5990,5990,5990,5990,0
|
|
20240215,164800,1030043540,5990,5990,5990,5990,0
|
|
20240215,164700,1030043540,5990,5990,5990,5990,0
|
|
20240215,164600,1030043540,5990,5990,5990,5990,0
|
|
20240215,164500,1030043540,5990,5990,5990,5990,0
|
|
20240215,164400,1030043540,5990,5990,5990,5990,0
|
|
20240215,164300,1030043540,5990,5990,5990,5990,0
|
|
20240215,164200,1030043540,5990,5990,5990,5990,0
|
|
20240215,164100,1030043540,5990,5990,5990,5990,0
|
|
20240215,164000,1030043540,5990,5990,5990,5990,0
|
|
20240215,163900,1030043540,5990,5990,5990,5990,0
|
|
20240215,163800,1030043540,5990,5990,5990,5990,0
|
|
20240215,163700,1030043540,5990,5990,5990,5990,0
|
|
20240215,163600,1030043540,5990,5990,5990,5990,0
|
|
20240215,163500,1030043540,5990,5990,5990,5990,0
|
|
20240215,163400,1030043540,5990,5990,5990,5990,0
|
|
20240215,163300,1030043540,5990,5990,5990,5990,0
|
|
20240215,163200,1030043540,5990,5990,5990,5990,0
|
|
20240215,163100,1030043540,5990,5990,5990,5990,0
|
|
20240215,163000,1030043540,5990,5990,5990,5990,0
|
|
20240215,162900,1030043540,5990,5990,5990,5990,0
|
|
20240215,162800,1030043540,5990,5990,5990,5990,0
|
|
20240215,162700,1030043540,5990,5990,5990,5990,0
|
|
20240215,162600,1030043540,5990,5990,5990,5990,0
|
|
20240215,162500,1030043540,5990,5990,5990,5990,0
|
|
20240215,162400,1030043540,5990,5990,5990,5990,0
|
|
20240215,162300,1030043540,5990,5990,5990,5990,0
|
|
20240215,162200,1030043540,5990,5990,5990,5990,0
|
|
20240215,162100,1030043540,5990,5990,5990,5990,0
|
|
20240215,162000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,161900,1030043540,5990,5990,5990,5990,0
|
|
20240215,161800,1030043540,5990,5990,5990,5990,0
|
|
20240215,161700,1030043540,5990,5990,5990,5990,0
|
|
20240215,161600,1030043540,5990,5990,5990,5990,0
|
|
20240215,161500,1030043540,5990,5990,5990,5990,0
|
|
20240215,161400,1030043540,5990,5990,5990,5990,0
|
|
20240215,161300,1030043540,5990,5990,5990,5990,0
|
|
20240215,161200,1030043540,5990,5990,5990,5990,0
|
|
20240215,161100,1030043540,5990,5990,5990,5990,0
|
|
20240215,161000,1030043540,5990,5990,5990,5990,0
|
|
20240215,160900,1030043540,5990,5990,5990,5990,0
|
|
20240215,160800,1030043540,5990,5990,5990,5990,0
|
|
20240215,160700,1030043540,5990,5990,5990,5990,0
|
|
20240215,160600,1030043540,5990,5990,5990,5990,0
|
|
20240215,160500,1030043540,5990,5990,5990,5990,0
|
|
20240215,160400,1030043540,5990,5990,5990,5990,0
|
|
20240215,160300,1030043540,5990,5990,5990,5990,0
|
|
20240215,160200,1030043540,5990,5990,5990,5990,0
|
|
20240215,160100,1030043540,5990,5990,5990,5990,0
|
|
20240215,160000,1030043540,5990,5990,5990,5990,0
|
|
20240215,155900,1030043540,5990,5990,5990,5990,0
|
|
20240215,155800,1030043540,5990,5990,5990,5990,0
|
|
20240215,155700,1030043540,5990,5990,5990,5990,0
|
|
20240215,155600,1030043540,5990,5990,5990,5990,0
|
|
20240215,155500,1030043540,5990,5990,5990,5990,0
|
|
20240215,155400,1030043540,5990,5990,5990,5990,0
|
|
20240215,155300,1030043540,5990,5990,5990,5990,0
|
|
20240215,155200,1030043540,5990,5990,5990,5990,0
|
|
20240215,155100,1030043540,5990,5990,5990,5990,0
|
|
20240215,155000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,154900,1030043540,5990,5990,5990,5990,0
|
|
20240215,154800,1030043540,5990,5990,5990,5990,0
|
|
20240215,154700,1030043540,5990,5990,5990,5990,0
|
|
20240215,154600,1030043540,5990,5990,5990,5990,0
|
|
20240215,154500,1030043540,5990,5990,5990,5990,0
|
|
20240215,154400,1030043540,5990,5990,5990,5990,0
|
|
20240215,154300,1030043540,5990,5990,5990,5990,0
|
|
20240215,154200,1030043540,5990,5990,5990,5990,0
|
|
20240215,154100,1030043540,5990,5990,5990,5990,0
|
|
20240215,154000,1030043540,5990,5990,5990,5990,0
|
|
20240215,153900,1030043540,5990,5990,5990,5990,0
|
|
20240215,153800,1030043540,5990,5990,5990,5990,0
|
|
20240215,153700,1030043540,5990,5990,5990,5990,0
|
|
20240215,153600,1030043540,5990,5990,5990,5990,0
|
|
20240215,153500,1030043540,5990,5990,5990,5990,0
|
|
20240215,153400,1030043540,5990,5990,5990,5990,0
|
|
20240215,153300,1030043540,5990,5990,5990,5990,0
|
|
20240215,153200,1030043540,5990,5990,5990,5990,0
|
|
20240215,153100,1030043540,5990,5990,5990,5990,0
|
|
20240215,153000,1030043540,5990,5990,5990,5990,4089
|
|
20240215,152900,1005550430,6000,6000,6000,6000,0
|
|
20240215,152800,1005550430,6000,6000,6000,6000,0
|
|
20240215,152700,1005550430,6000,6000,6000,6000,0
|
|
20240215,152600,1005550430,6000,6000,6000,6000,0
|
|
20240215,152500,1005550430,6000,6000,6000,6000,0
|
|
20240215,152400,1005550430,6000,6000,6000,6000,0
|
|
20240215,152300,1005550430,6000,6000,6000,6000,0
|
|
20240215,152200,1005550430,6000,6000,6000,6000,0
|
|
20240215,152100,1005550430,6000,6000,6000,6000,0
|
|
20240215,152000,1005550430,6000,6000,6000,6000,0
|
|
20240215,151900,1005550430,6000,5990,6000,5990,631
|
|
20240215,151800,1001764730,6000,6000,6000,6000,119
|
|
20240215,151700,1001050730,5990,6000,6000,5990,228
|
|
20240215,151600,999685000,6000,6010,6020,6000,1022
|
|
20240215,151500,993549670,6000,6010,6010,6000,950
|
|
20240215,151400,987841570,6020,6020,6020,6020,105
|
|
20240215,151300,987209470,6020,6020,6020,6020,800
|
|
20240215,151200,982393470,6010,6020,6020,6010,1332
|
|
20240215,151100,974386140,6020,6030,6030,6010,5917
|
|
20240215,151000,938763020,6030,6040,6040,6020,126
|
|
20240215,150900,938002100,6040,6020,6040,6020,160
|
|
20240215,150800,937037260,6030,6030,6040,6030,238
|
|
20240215,150700,935601810,6040,6030,6040,6020,471
|
|
20240215,150600,932763190,6030,6030,6030,6030,129
|
|
20240215,150500,931985320,6040,6040,6040,6030,405
|
|
20240215,150400,929541600,6050,6040,6050,6010,730
|
|
20240215,150300,925133990,6030,6040,6040,6020,5185
|
|
20240215,150200,893818750,6030,6000,6040,6000,6595
|
|
20240215,150100,854133370,6010,6000,6010,6000,21
|
|
20240215,150000,854007170,6000,6000,6000,5990,1413
|
|
20240215,145900,845534780,6000,6000,6000,6000,42
|
|
20240215,145800,845282780,6000,6000,6000,6000,278
|
|
20240215,145700,843614780,6000,6000,6000,6000,67
|
|
20240215,145600,843212780,6000,6000,6000,6000,3
|
|
20240215,145500,843194780,5980,6010,6010,5980,757
|
|
20240215,145400,838654660,5980,6000,6010,5980,1320
|
|
20240215,145300,830754760,6010,6000,6010,5980,52
|
|
20240215,145200,830442680,6000,6000,6000,6000,352
|
|
20240215,145100,828330680,6000,6000,6000,6000,355
|
|
20240215,145000,826200680,6000,6010,6010,6000,357
|
|
20240215,144900,824056190,6010,5990,6010,5990,1884
|
|
20240215,144800,812753340,5990,5990,5990,5990,1500
|
|
20240215,144700,803768340,6000,5980,6000,5980,3001
|
|
20240215,144600,785799570,5980,5980,5980,5980,0
|
|
20240215,144500,785799570,5980,5980,5980,5980,100
|
|
20240215,144400,785201570,5980,5980,5980,5980,0
|
|
20240215,144300,785201570,5980,5980,5980,5980,0
|
|
20240215,144200,785201570,5980,5980,5980,5980,0
|
|
20240215,144100,785201570,5980,5970,5980,5970,11
|
|
20240215,144000,785135840,5970,5970,5970,5970,20
|
|
20240215,143900,785016440,5980,5960,5980,5960,443
|
|
20240215,143800,782375300,5970,5970,5980,5970,341
|
|
20240215,143700,780338530,5980,5970,5980,5970,101
|
|
20240215,143600,779734560,5980,5980,5980,5980,10
|
|
20240215,143500,779674760,5980,5980,5980,5980,45
|
|
20240215,143400,779405660,5970,5970,5970,5970,20
|
|
20240215,143300,779286260,5980,5980,5980,5980,136
|
|
20240215,143200,778472980,5980,5980,5980,5980,20
|
|
20240215,143100,778353380,5970,5970,5970,5970,100
|
|
20240215,143000,777756380,5970,5970,5970,5970,135
|
|
20240215,142900,776950430,5980,5970,5980,5970,137
|
|
20240215,142800,776132240,5970,5970,5970,5970,3
|
|
20240215,142700,776114330,5980,5980,5980,5980,20
|
|
20240215,142600,775994730,5960,5960,5960,5960,384
|
|
20240215,142500,773706090,5960,5960,5960,5960,0
|
|
20240215,142400,773706090,5960,5970,5970,5950,1255
|
|
20240215,142300,766226210,5980,5980,5980,5980,0
|
|
20240215,142200,766226210,5980,5980,5980,5980,3
|
|
20240215,142100,766208270,5980,5980,5980,5980,1
|
|
20240215,142000,766202290,5990,5970,5990,5970,22
|
|
20240215,141900,766070730,5970,5950,5970,5950,231
|
|
20240215,141800,764691680,5970,5970,5970,5970,1
|
|
20240215,141700,764685710,5950,5960,5960,5950,200
|
|
20240215,141600,763494360,5970,5960,5970,5960,65
|
|
20240215,141500,763106660,5970,5970,5970,5970,6
|
|
20240215,141400,763070840,5950,5950,5950,5950,0
|
|
20240215,141300,763070840,5950,5970,5970,5950,254
|
|
20240215,141200,761559310,5970,5960,5970,5960,5
|
|
20240215,141100,761529470,5960,5970,5970,5950,147
|
|
20240215,141000,760653040,5970,5960,5970,5960,140
|
|
20240215,140900,759818390,5970,5970,5970,5970,0
|
|
20240215,140800,759818390,5970,5970,5970,5970,0
|
|
20240215,140700,759818390,5970,5970,5970,5970,1
|
|
20240215,140600,759812420,5970,5960,5970,5960,300
|
|
20240215,140500,758023340,5950,5950,5950,5950,33
|
|
20240215,140400,757826990,5950,5950,5950,5950,1554
|
|
20240215,140300,748580690,5950,5950,5950,5950,380
|
|
20240215,140200,746319690,5960,5960,5960,5960,2
|
|
20240215,140100,746307770,5960,5960,5960,5960,6
|
|
20240215,140000,746272010,5970,5970,5970,5970,3
|
|
20240215,135900,746254100,5970,5970,5970,5970,0
|
|
20240215,135800,746254100,5970,5970,5970,5970,83
|
|
20240215,135700,745758590,5970,5960,5970,5960,10
|
|
20240215,135600,745698900,5960,5970,5970,5960,561
|
|
20240215,135500,742355330,5970,5970,5970,5970,2
|
|
20240215,135400,742343390,5950,5960,5960,5950,167
|
|
20240215,135300,741348330,5960,5960,5980,5960,733
|
|
20240215,135200,736979590,5980,5980,5980,5980,3
|
|
20240215,135100,736961650,5980,5980,5980,5980,60
|
|
20240215,135000,736602850,5970,5970,5980,5970,1530
|
|
20240215,134900,727461450,5970,5970,5970,5970,0
|
|
20240215,134800,727461450,5970,5970,5970,5970,0
|
|
20240215,134700,727461450,5970,5970,5970,5970,0
|
|
20240215,134600,727461450,5970,5970,5970,5970,0
|
|
20240215,134500,727461450,5970,5970,5970,5970,165
|
|
20240215,134400,726476400,5970,5970,5970,5970,232
|
|
20240215,134300,725091360,5970,5970,5970,5970,0
|
|
20240215,134200,725091360,5970,5970,5970,5970,21
|
|
20240215,134100,724965990,5970,5950,5970,5950,170
|
|
20240215,134000,723953070,5940,5940,5940,5940,1350
|
|
20240215,133900,715934070,5950,5950,5950,5950,50
|
|
20240215,133800,715636570,5950,5950,5950,5950,0
|
|
20240215,133700,715636570,5950,5950,5950,5950,5
|
|
20240215,133600,715606820,5950,5950,5950,5950,4
|
|
20240215,133500,715583020,5950,5950,5950,5950,0
|
|
20240215,133400,715583020,5950,5950,5950,5950,3
|
|
20240215,133300,715565170,5950,5950,5950,5950,0
|
|
20240215,133200,715565170,5950,5950,5950,5950,27
|
|
20240215,133100,715404520,5950,5950,5950,5950,6
|
|
20240215,133000,715368820,5950,5950,5950,5950,62
|
|
20240215,132900,714999920,5950,5950,5950,5950,11
|
|
20240215,132800,714934470,5950,5950,5950,5950,0
|
|
20240215,132700,714934470,5950,5950,5950,5950,171
|
|
20240215,132600,713917020,5950,5950,5950,5950,0
|
|
20240215,132500,713917020,5950,5950,5950,5950,3
|
|
20240215,132400,713899170,5940,5940,5940,5940,1
|
|
20240215,132300,713893230,5940,5940,5940,5940,0
|
|
20240215,132200,713893230,5940,5940,5940,5940,25
|
|
20240215,132100,713744730,5940,5950,5950,5940,64
|
|
20240215,132000,713364070,5950,5940,5950,5940,100
|
|
20240215,131900,712769520,5940,5950,5950,5940,85
|
|
20240215,131800,712264320,5950,5950,5950,5950,0
|
|
20240215,131700,712264320,5950,5950,5950,5950,0
|
|
20240215,131600,712264320,5950,5960,5960,5950,2001
|
|
20240215,131500,700358360,5960,5960,5960,5960,55
|
|
20240215,131400,700030560,5960,5960,5970,5960,13
|
|
20240215,131300,699952980,5950,5950,5950,5950,673
|
|
20240215,131200,695948630,5970,5950,5970,5950,455
|
|
20240215,131100,693241290,5960,5960,5960,5960,0
|
|
20240215,131000,693241290,5960,5960,5970,5960,21
|
|
20240215,130900,693116120,5960,5960,5960,5960,17
|
|
20240215,130800,693014800,5980,5980,5980,5980,0
|
|
20240215,130700,693014800,5980,5980,5980,5980,0
|
|
20240215,130600,693014800,5980,5980,5980,5980,0
|
|
20240215,130500,693014800,5980,5950,5980,5950,4754
|
|
20240215,130400,664706520,5950,5930,5950,5930,4831
|
|
20240215,130300,635984260,5930,5930,5930,5930,408
|
|
20240215,130200,633564820,5940,5940,5940,5920,538
|
|
20240215,130100,630374620,5930,5930,5930,5930,477
|
|
20240215,130000,627546010,5930,5930,5930,5930,0
|
|
20240215,125900,627546010,5930,5940,5940,5930,303
|
|
20240215,125800,625749190,5930,5940,5940,5930,311
|
|
20240215,125700,623904860,5930,5930,5930,5930,169
|
|
20240215,125600,622902690,5920,5930,5930,5920,75
|
|
20240215,125500,622458440,5930,5920,5930,5920,16
|
|
20240215,125400,622363660,5920,5920,5920,5920,0
|
|
20240215,125300,622363660,5920,5930,5930,5920,20
|
|
20240215,125200,622245110,5950,5950,5950,5950,0
|
|
20240215,125100,622245110,5950,5940,5950,5940,60
|
|
20240215,125000,621888160,5940,5940,5940,5940,103
|
|
20240215,124900,621276340,5940,5940,5940,5940,0
|
|
20240215,124800,621276340,5940,5940,5940,5940,0
|
|
20240215,124700,621276340,5940,5920,5940,5920,103
|
|
20240215,124600,620666540,5940,5930,5940,5930,1003
|
|
20240215,124500,614718720,5940,5940,5940,5940,0
|
|
20240215,124400,614718720,5940,5940,5940,5940,0
|
|
20240215,124300,614718720,5940,5940,5940,5940,192
|
|
20240215,124200,613578240,5920,5920,5920,5920,0
|
|
20240215,124100,613578240,5920,5920,5920,5920,5
|
|
20240215,124000,613548640,5920,5920,5920,5920,149
|
|
20240215,123900,612666560,5940,5950,5950,5940,101
|
|
20240215,123800,612065620,5950,5950,5950,5940,18
|
|
20240215,123700,611958540,5950,5940,5950,5940,110
|
|
20240215,123600,611304790,5920,5930,5930,5920,2000
|
|
20240215,123500,599464140,5950,5950,5950,5950,0
|
|
20240215,123400,599464140,5950,5940,5950,5940,102
|
|
20240215,123300,598857760,5940,5940,5940,5940,0
|
|
20240215,123200,598857760,5940,5940,5940,5940,0
|
|
20240215,123100,598857760,5940,5940,5940,5940,48
|
|
20240215,123000,598572640,5920,5940,5940,5920,20
|
|
20240215,122900,598454140,5950,5950,5950,5950,0
|
|
20240215,122800,598454140,5950,5940,5950,5940,16
|
|
20240215,122700,598359070,5920,5920,5920,5920,100
|
|
20240215,122600,597767070,5920,5920,5920,5920,3
|
|
20240215,122500,597749310,5920,5920,5920,5920,1
|
|
20240215,122400,597743390,5920,5920,5920,5920,23
|
|
20240215,122300,597607230,5920,5920,5930,5920,309
|
|
20240215,122200,595777840,5930,5930,5950,5930,514
|
|
20240215,122100,592727830,5930,5930,5940,5930,508
|
|
20240215,122000,589715340,5930,5930,5930,5930,3
|
|
20240215,121900,589697550,5930,5930,5930,5930,84
|
|
20240215,121800,589199430,5930,5930,5930,5930,0
|
|
20240215,121700,589199430,5930,5930,5930,5930,0
|
|
20240215,121600,589199430,5930,5930,5930,5930,0
|
|
20240215,121500,589199430,5930,5940,5950,5930,6
|
|
20240215,121400,589163760,5940,5940,5940,5940,1
|
|
20240215,121300,589157820,5940,5940,5940,5940,50
|
|
20240215,121200,588860820,5950,5950,5950,5950,0
|
|
20240215,121100,588860820,5950,5950,5950,5950,1
|
|
20240215,121000,588854870,5950,5950,5950,5950,2
|
|
20240215,120900,588842970,5950,5930,5950,5900,13925
|
|
20240215,120800,506653210,5930,5930,5930,5930,0
|
|
20240215,120700,506653210,5930,5950,5950,5930,1771
|
|
20240215,120600,496151160,5930,5930,5930,5930,0
|
|
20240215,120500,496151160,5930,5930,5930,5930,0
|
|
20240215,120400,496151160,5930,5930,5930,5930,40
|
|
20240215,120300,495913960,5930,5930,5930,5930,434
|
|
20240215,120200,493340340,5930,5940,5940,5930,217
|
|
20240215,120100,492052590,5930,5930,5930,5930,0
|
|
20240215,120000,492052590,5930,5930,5930,5930,0
|
|
20240215,115900,492052590,5930,5930,5930,5930,0
|
|
20240215,115800,492052590,5930,5930,5940,5930,343
|
|
20240215,115700,490018530,5930,5930,5930,5930,0
|
|
20240215,115600,490018530,5930,5930,5930,5930,0
|
|
20240215,115500,490018530,5930,5930,5930,5930,1
|
|
20240215,115400,490012600,5960,5960,5960,5960,0
|
|
20240215,115300,490012600,5960,5930,5960,5930,1058
|
|
20240215,115200,483736800,5940,5940,5940,5940,100
|
|
20240215,115100,483142800,5960,5960,5960,5960,2
|
|
20240215,115000,483130880,5940,5940,5940,5940,167
|
|
20240215,114900,482138900,5950,5950,5950,5950,1
|
|
20240215,114800,482132950,5950,5950,5950,5950,4
|
|
20240215,114700,482109150,5950,5950,5950,5950,18
|
|
20240215,114600,482002050,5940,5940,5940,5940,0
|
|
20240215,114500,482002050,5940,5960,5970,5940,637
|
|
20240215,114400,478207310,5940,5940,5940,5940,800
|
|
20240215,114300,473455310,5950,5950,5950,5950,6
|
|
20240215,114200,473419610,5950,5960,5960,5950,2
|
|
20240215,114100,473407700,5950,5950,5950,5950,0
|
|
20240215,114000,473407700,5950,5950,5950,5950,8
|
|
20240215,113900,473360100,5950,5950,5950,5930,1014
|
|
20240215,113800,467342960,5940,5940,5940,5940,4
|
|
20240215,113700,467319200,5930,5950,5950,5930,337
|
|
20240215,113600,465320350,5940,5940,5940,5940,1
|
|
20240215,113500,465314410,5930,5940,5940,5930,260
|
|
20240215,113400,463772510,5930,5930,5930,5930,40
|
|
20240215,113300,463535310,5930,5940,5940,5930,3000
|
|
20240215,113200,445738840,5950,5950,5950,5950,217
|
|
20240215,113100,444447690,5950,5950,5950,5950,127
|
|
20240215,113000,443692040,5950,5950,5950,5950,26
|
|
20240215,112900,443537340,5950,5950,5950,5950,0
|
|
20240215,112800,443537340,5950,5950,5950,5950,10
|
|
20240215,112700,443477840,5950,5950,5950,5950,100
|
|
20240215,112600,442882840,5950,5950,5950,5950,0
|
|
20240215,112500,442882840,5950,5950,5950,5950,20
|
|
20240215,112400,442763840,5950,5950,5950,5950,15
|
|
20240215,112300,442674590,5950,5950,5950,5950,0
|
|
20240215,112200,442674590,5950,5950,5950,5950,2
|
|
20240215,112100,442662690,5940,5940,5940,5940,287
|
|
20240215,112000,440957910,5930,5930,5930,5930,0
|
|
20240215,111900,440957910,5930,5930,5930,5930,0
|
|
20240215,111800,440957910,5930,5930,5930,5930,404
|
|
20240215,111700,438562190,5930,5930,5930,5930,100
|
|
20240215,111600,437969190,5920,5920,5920,5920,0
|
|
20240215,111500,437969190,5920,5960,5960,5920,414
|
|
20240215,111400,435512860,5960,5960,5960,5960,216
|
|
20240215,111300,434225500,5930,5930,5930,5930,1
|
|
20240215,111200,434219570,5930,5960,5960,5930,7
|
|
20240215,111100,434177910,5960,5960,5960,5960,0
|
|
20240215,111000,434177910,5960,5930,5960,5930,1201
|
|
20240215,110900,427055950,5960,5930,5960,5930,144
|
|
20240215,110800,426202000,5960,5960,5960,5960,4
|
|
20240215,110700,426178160,5930,5930,5930,5930,0
|
|
20240215,110600,426178160,5930,5960,5970,5930,350
|
|
20240215,110500,424089860,5930,5930,5930,5930,142
|
|
20240215,110400,423247800,5950,5960,5960,5950,325
|
|
20240215,110300,421312880,5960,5950,5960,5950,113
|
|
20240215,110200,420639410,5950,5950,5950,5950,140
|
|
20240215,110100,419806410,5950,5940,5950,5940,42
|
|
20240215,110000,419556910,5920,5920,5920,5920,500
|
|
20240215,105900,416596910,5940,5940,5940,5940,316
|
|
20240215,105800,414719870,5920,5920,5930,5920,1008
|
|
20240215,105700,408751370,5930,5940,5940,5930,34
|
|
20240215,105600,408549690,5940,5940,5940,5910,3099
|
|
20240215,105500,390231750,5940,5940,5940,5910,2282
|
|
20240215,105400,376724390,5960,5950,5960,5950,338
|
|
20240215,105300,374711870,5960,5960,5960,5960,0
|
|
20240215,105200,374711870,5960,5960,5960,5960,19
|
|
20240215,105100,374598630,5980,5980,5980,5980,0
|
|
20240215,105000,374598630,5980,5980,5980,5980,1
|
|
20240215,104900,374592650,5980,5980,5980,5980,0
|
|
20240215,104800,374592650,5980,5970,5980,5970,102
|
|
20240215,104700,373983190,5980,5970,5980,5960,2068
|
|
20240215,104600,361637200,5970,5970,5970,5970,2
|
|
20240215,104500,361625260,5970,5970,5970,5970,0
|
|
20240215,104400,361625260,5970,5950,5970,5950,1520
|
|
20240215,104300,352550960,5950,5950,5950,5950,571
|
|
20240215,104200,349153510,5950,5930,5950,5930,2206
|
|
20240215,104100,336049350,5930,5930,5930,5930,2
|
|
20240215,104000,336037490,5940,5940,5940,5940,101
|
|
20240215,103900,335437550,5940,5940,5940,5940,0
|
|
20240215,103800,335437550,5940,5930,5940,5930,217
|
|
20240215,103700,334150590,5930,5940,5940,5930,35
|
|
20240215,103600,333942990,5940,5940,5940,5940,0
|
|
20240215,103500,333942990,5940,5940,5940,5940,0
|
|
20240215,103400,333942990,5940,5940,5940,5940,1
|
|
20240215,103300,333937050,5940,5940,5940,5940,1
|
|
20240215,103200,333931110,5920,5920,5920,5920,0
|
|
20240215,103100,333931110,5920,5940,5940,5920,231
|
|
20240215,103000,332561920,5940,5940,5940,5940,30
|
|
20240215,102900,332383720,5940,5940,5940,5940,0
|
|
20240215,102800,332383720,5940,5920,5940,5920,36
|
|
20240215,102700,332170560,5920,5930,5930,5920,2
|
|
20240215,102600,332158710,5940,5940,5940,5940,10
|
|
20240215,102500,332099310,5910,5940,5940,5910,2210
|
|
20240215,102400,318976900,5940,5940,5940,5940,10
|
|
20240215,102300,318917500,5930,5920,5930,5920,1054
|
|
20240215,102200,312671280,5920,5930,5930,5920,659
|
|
20240215,102100,308769990,5920,5920,5920,5920,0
|
|
20240215,102000,308769990,5920,5920,5920,5920,0
|
|
20240215,101900,308769990,5920,5920,5920,5920,1148
|
|
20240215,101800,301973830,5920,5930,5930,5920,1330
|
|
20240215,101700,294099700,5920,5920,5920,5920,531
|
|
20240215,101600,290956180,5920,5910,5920,5910,151
|
|
20240215,101500,290062270,5910,5910,5920,5910,235
|
|
20240215,101400,288672420,5920,5920,5920,5920,1409
|
|
20240215,101300,280331140,5920,5920,5920,5920,100
|
|
20240215,101200,279739140,5920,5920,5920,5920,10
|
|
20240215,101100,279679940,5930,5930,5930,5930,1144
|
|
20240215,101000,272896020,5940,5940,5940,5940,100
|
|
20240215,100900,272302020,5930,5940,5940,5930,60
|
|
20240215,100800,271946120,5940,5940,5940,5940,13
|
|
20240215,100700,271868900,5940,5940,5940,5940,81
|
|
20240215,100600,271387760,5940,5940,5940,5940,60
|
|
20240215,100500,271031360,5940,5940,5940,5940,59
|
|
20240215,100400,270680900,5950,5950,5950,5950,11
|
|
20240215,100300,270615450,5950,5930,5950,5930,9
|
|
20240215,100200,270562000,5930,5930,5930,5930,171
|
|
20240215,100100,269547970,5930,5950,5950,5930,5
|
|
20240215,100000,269518280,5930,5930,5930,5930,0
|
|
20240215,095900,269518280,5930,5940,5940,5930,15
|
|
20240215,095800,269429320,5930,5930,5930,5930,0
|
|
20240215,095700,269429320,5930,5950,5950,5930,19
|
|
20240215,095600,269316610,5950,5950,5950,5950,9
|
|
20240215,095500,269263060,5950,5930,5950,5930,2620
|
|
20240215,095400,253726440,5940,5940,5940,5930,1356
|
|
20240215,095300,245677940,5940,5940,5940,5940,12
|
|
20240215,095200,245606660,5940,5940,5940,5940,254
|
|
20240215,095100,244097900,5950,5950,5950,5950,10
|
|
20240215,095000,244038400,5940,5940,5940,5940,0
|
|
20240215,094900,244038400,5940,5940,5950,5940,1658
|
|
20240215,094800,234189870,5940,5940,5940,5940,190
|
|
20240215,094700,233061270,5950,5950,5950,5950,108
|
|
20240215,094600,232418670,5950,5950,5950,5950,122
|
|
20240215,094500,231692770,5950,5960,5960,5950,295
|
|
20240215,094400,229934890,5970,5970,5970,5970,50
|
|
20240215,094300,229636390,5960,5970,5970,5960,132
|
|
20240215,094200,228848850,5970,5960,5970,5960,36
|
|
20240215,094100,228633990,5960,5960,5960,5960,10
|
|
20240215,094000,228574390,5960,5980,5980,5960,137
|
|
20240215,093900,227757430,5980,5980,5980,5980,98
|
|
20240215,093800,227171390,5980,5980,5980,5980,23
|
|
20240215,093700,227033850,5980,5980,5980,5980,0
|
|
20240215,093600,227033850,5980,5980,5980,5980,83
|
|
20240215,093500,226537510,5980,5980,5980,5980,500
|
|
20240215,093400,223547510,5980,5980,5980,5980,0
|
|
20240215,093300,223547510,5980,5940,5980,5940,371
|
|
20240215,093200,221337010,5940,5940,5940,5940,266
|
|
20240215,093100,219756970,5940,5940,5940,5940,198
|
|
20240215,093000,218580850,5940,5940,5940,5940,111
|
|
20240215,092900,217921510,5940,5940,5940,5940,0
|
|
20240215,092800,217921510,5940,5950,5950,5940,175
|
|
20240215,092700,216881990,5950,5940,5950,5940,556
|
|
20240215,092600,213577790,5940,5950,5980,5940,358
|
|
20240215,092500,211450640,5940,5940,5950,5940,671
|
|
20240215,092400,207464880,5930,5940,5940,5930,1201
|
|
20240215,092300,200340650,5950,5950,5950,5950,49
|
|
20240215,092200,200049100,5950,5940,5950,5940,43
|
|
20240215,092100,199793270,5990,5940,5990,5920,567
|
|
20240215,092000,196418490,5940,5920,5940,5920,20
|
|
20240215,091900,196299890,5920,5960,5960,5920,1109
|
|
20240215,091800,189695450,5920,5940,5960,5920,1235
|
|
20240215,091700,182381250,5930,5910,5930,5910,1336
|
|
20240215,091600,174484090,5910,5910,5910,5910,102
|
|
20240215,091500,173881270,5910,5910,5910,5900,2028
|
|
20240215,091400,161907520,5910,5980,5980,5910,3861
|
|
20240215,091300,139054870,5990,5990,5990,5990,331
|
|
20240215,091200,137072180,5990,5990,5990,5950,905
|
|
20240215,091100,131667230,5990,5950,5990,5950,2157
|
|
20240215,091000,118791480,5910,5920,5920,5910,3538
|
|
20240215,090900,97860350,5910,5920,5920,5910,309
|
|
20240215,090800,96033900,5950,5950,5950,5950,77
|
|
20240215,090700,95575750,5950,5910,5950,5910,1104
|
|
20240215,090600,89049430,5920,5950,5950,5910,2056
|
|
20240215,090500,76895090,5950,5930,5950,5910,2665
|
|
20240215,090400,61092920,5950,5950,5950,5950,401
|
|
20240215,090300,58706970,5950,6000,6000,5930,1560
|
|
20240215,090200,49431850,5990,5950,6000,5940,805
|
|
20240215,090100,44635460,5950,5980,5990,5940,2928
|
|
20240215,090000,27174030,5990,6010,6020,5990,4530
|