640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,193700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,193600,4077551525,4895,4895,4895,4895,0
|
|
20240215,193500,4077551525,4895,4895,4895,4895,0
|
|
20240215,193400,4077551525,4895,4895,4895,4895,0
|
|
20240215,193300,4077551525,4895,4895,4895,4895,0
|
|
20240215,193200,4077551525,4895,4895,4895,4895,0
|
|
20240215,193100,4077551525,4895,4895,4895,4895,0
|
|
20240215,193000,4077551525,4895,4895,4895,4895,0
|
|
20240215,192900,4077551525,4895,4895,4895,4895,0
|
|
20240215,192800,4077551525,4895,4895,4895,4895,0
|
|
20240215,192700,4077551525,4895,4895,4895,4895,0
|
|
20240215,192600,4077551525,4895,4895,4895,4895,0
|
|
20240215,192500,4077551525,4895,4895,4895,4895,0
|
|
20240215,192400,4077551525,4895,4895,4895,4895,0
|
|
20240215,192300,4077551525,4895,4895,4895,4895,0
|
|
20240215,192200,4077551525,4895,4895,4895,4895,0
|
|
20240215,192100,4077551525,4895,4895,4895,4895,0
|
|
20240215,192000,4077551525,4895,4895,4895,4895,0
|
|
20240215,191900,4077551525,4895,4895,4895,4895,0
|
|
20240215,191800,4077551525,4895,4895,4895,4895,0
|
|
20240215,191700,4077551525,4895,4895,4895,4895,0
|
|
20240215,191600,4077551525,4895,4895,4895,4895,0
|
|
20240215,191500,4077551525,4895,4895,4895,4895,0
|
|
20240215,191400,4077551525,4895,4895,4895,4895,0
|
|
20240215,191300,4077551525,4895,4895,4895,4895,0
|
|
20240215,191200,4077551525,4895,4895,4895,4895,0
|
|
20240215,191100,4077551525,4895,4895,4895,4895,0
|
|
20240215,191000,4077551525,4895,4895,4895,4895,0
|
|
20240215,190900,4077551525,4895,4895,4895,4895,0
|
|
20240215,190800,4077551525,4895,4895,4895,4895,0
|
|
20240215,190700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,190600,4077551525,4895,4895,4895,4895,0
|
|
20240215,190500,4077551525,4895,4895,4895,4895,0
|
|
20240215,190400,4077551525,4895,4895,4895,4895,0
|
|
20240215,190300,4077551525,4895,4895,4895,4895,0
|
|
20240215,190200,4077551525,4895,4895,4895,4895,0
|
|
20240215,190100,4077551525,4895,4895,4895,4895,0
|
|
20240215,190000,4077551525,4895,4895,4895,4895,0
|
|
20240215,185900,4077551525,4895,4895,4895,4895,0
|
|
20240215,185800,4077551525,4895,4895,4895,4895,0
|
|
20240215,185700,4077551525,4895,4895,4895,4895,0
|
|
20240215,185600,4077551525,4895,4895,4895,4895,0
|
|
20240215,185500,4077551525,4895,4895,4895,4895,0
|
|
20240215,185400,4077551525,4895,4895,4895,4895,0
|
|
20240215,185300,4077551525,4895,4895,4895,4895,0
|
|
20240215,185200,4077551525,4895,4895,4895,4895,0
|
|
20240215,185100,4077551525,4895,4895,4895,4895,0
|
|
20240215,185000,4077551525,4895,4895,4895,4895,0
|
|
20240215,184900,4077551525,4895,4895,4895,4895,0
|
|
20240215,184800,4077551525,4895,4895,4895,4895,0
|
|
20240215,184700,4077551525,4895,4895,4895,4895,0
|
|
20240215,184600,4077551525,4895,4895,4895,4895,0
|
|
20240215,184500,4077551525,4895,4895,4895,4895,0
|
|
20240215,184400,4077551525,4895,4895,4895,4895,0
|
|
20240215,184300,4077551525,4895,4895,4895,4895,0
|
|
20240215,184200,4077551525,4895,4895,4895,4895,0
|
|
20240215,184100,4077551525,4895,4895,4895,4895,0
|
|
20240215,184000,4077551525,4895,4895,4895,4895,0
|
|
20240215,183900,4077551525,4895,4895,4895,4895,0
|
|
20240215,183800,4077551525,4895,4895,4895,4895,0
|
|
20240215,183700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,183600,4077551525,4895,4895,4895,4895,0
|
|
20240215,183500,4077551525,4895,4895,4895,4895,0
|
|
20240215,183400,4077551525,4895,4895,4895,4895,0
|
|
20240215,183300,4077551525,4895,4895,4895,4895,0
|
|
20240215,183200,4077551525,4895,4895,4895,4895,0
|
|
20240215,183100,4077551525,4895,4895,4895,4895,0
|
|
20240215,183000,4077551525,4895,4895,4895,4895,0
|
|
20240215,182900,4077551525,4895,4895,4895,4895,0
|
|
20240215,182800,4077551525,4895,4895,4895,4895,0
|
|
20240215,182700,4077551525,4895,4895,4895,4895,0
|
|
20240215,182600,4077551525,4895,4895,4895,4895,0
|
|
20240215,182500,4077551525,4895,4895,4895,4895,0
|
|
20240215,182400,4077551525,4895,4895,4895,4895,0
|
|
20240215,182300,4077551525,4895,4895,4895,4895,0
|
|
20240215,182200,4077551525,4895,4895,4895,4895,0
|
|
20240215,182100,4077551525,4895,4895,4895,4895,0
|
|
20240215,182000,4077551525,4895,4895,4895,4895,0
|
|
20240215,181900,4077551525,4895,4895,4895,4895,0
|
|
20240215,181800,4077551525,4895,4895,4895,4895,0
|
|
20240215,181700,4077551525,4895,4895,4895,4895,0
|
|
20240215,181600,4077551525,4895,4895,4895,4895,0
|
|
20240215,181500,4077551525,4895,4895,4895,4895,0
|
|
20240215,181400,4077551525,4895,4895,4895,4895,0
|
|
20240215,181300,4077551525,4895,4895,4895,4895,0
|
|
20240215,181200,4077551525,4895,4895,4895,4895,0
|
|
20240215,181100,4077551525,4895,4895,4895,4895,0
|
|
20240215,181000,4077551525,4895,4895,4895,4895,0
|
|
20240215,180900,4077551525,4895,4895,4895,4895,0
|
|
20240215,180800,4077551525,4895,4895,4895,4895,0
|
|
20240215,180700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,180600,4077551525,4895,4895,4895,4895,0
|
|
20240215,180500,4077551525,4895,4895,4895,4895,0
|
|
20240215,180400,4077551525,4895,4895,4895,4895,0
|
|
20240215,180300,4077551525,4895,4895,4895,4895,0
|
|
20240215,180200,4077551525,4895,4895,4895,4895,0
|
|
20240215,180100,4077551525,4895,4895,4895,4895,0
|
|
20240215,180000,4077551525,4895,4895,4895,4895,0
|
|
20240215,175900,4077551525,4895,4895,4895,4895,0
|
|
20240215,175800,4077551525,4895,4895,4895,4895,0
|
|
20240215,175700,4077551525,4895,4895,4895,4895,0
|
|
20240215,175600,4077551525,4895,4895,4895,4895,0
|
|
20240215,175500,4077551525,4895,4895,4895,4895,0
|
|
20240215,175400,4077551525,4895,4895,4895,4895,0
|
|
20240215,175300,4077551525,4895,4895,4895,4895,0
|
|
20240215,175200,4077551525,4895,4895,4895,4895,0
|
|
20240215,175100,4077551525,4895,4895,4895,4895,0
|
|
20240215,175000,4077551525,4895,4895,4895,4895,0
|
|
20240215,174900,4077551525,4895,4895,4895,4895,0
|
|
20240215,174800,4077551525,4895,4895,4895,4895,0
|
|
20240215,174700,4077551525,4895,4895,4895,4895,0
|
|
20240215,174600,4077551525,4895,4895,4895,4895,0
|
|
20240215,174500,4077551525,4895,4895,4895,4895,0
|
|
20240215,174400,4077551525,4895,4895,4895,4895,0
|
|
20240215,174300,4077551525,4895,4895,4895,4895,0
|
|
20240215,174200,4077551525,4895,4895,4895,4895,0
|
|
20240215,174100,4077551525,4895,4895,4895,4895,0
|
|
20240215,174000,4077551525,4895,4895,4895,4895,0
|
|
20240215,173900,4077551525,4895,4895,4895,4895,0
|
|
20240215,173800,4077551525,4895,4895,4895,4895,0
|
|
20240215,173700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,173600,4077551525,4895,4895,4895,4895,0
|
|
20240215,173500,4077551525,4895,4895,4895,4895,0
|
|
20240215,173400,4077551525,4895,4895,4895,4895,0
|
|
20240215,173300,4077551525,4895,4895,4895,4895,0
|
|
20240215,173200,4077551525,4895,4895,4895,4895,0
|
|
20240215,173100,4077551525,4895,4895,4895,4895,0
|
|
20240215,173000,4077551525,4895,4895,4895,4895,0
|
|
20240215,172900,4077551525,4895,4895,4895,4895,0
|
|
20240215,172800,4077551525,4895,4895,4895,4895,0
|
|
20240215,172700,4077551525,4895,4895,4895,4895,0
|
|
20240215,172600,4077551525,4895,4895,4895,4895,0
|
|
20240215,172500,4077551525,4895,4895,4895,4895,0
|
|
20240215,172400,4077551525,4895,4895,4895,4895,0
|
|
20240215,172300,4077551525,4895,4895,4895,4895,0
|
|
20240215,172200,4077551525,4895,4895,4895,4895,0
|
|
20240215,172100,4077551525,4895,4895,4895,4895,0
|
|
20240215,172000,4077551525,4895,4895,4895,4895,0
|
|
20240215,171900,4077551525,4895,4895,4895,4895,0
|
|
20240215,171800,4077551525,4895,4895,4895,4895,0
|
|
20240215,171700,4077551525,4895,4895,4895,4895,0
|
|
20240215,171600,4077551525,4895,4895,4895,4895,0
|
|
20240215,171500,4077551525,4895,4895,4895,4895,0
|
|
20240215,171400,4077551525,4895,4895,4895,4895,0
|
|
20240215,171300,4077551525,4895,4895,4895,4895,0
|
|
20240215,171200,4077551525,4895,4895,4895,4895,0
|
|
20240215,171100,4077551525,4895,4895,4895,4895,0
|
|
20240215,171000,4077551525,4895,4895,4895,4895,0
|
|
20240215,170900,4077551525,4895,4895,4895,4895,0
|
|
20240215,170800,4077551525,4895,4895,4895,4895,0
|
|
20240215,170700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,170600,4077551525,4895,4895,4895,4895,0
|
|
20240215,170500,4077551525,4895,4895,4895,4895,0
|
|
20240215,170400,4077551525,4895,4895,4895,4895,0
|
|
20240215,170300,4077551525,4895,4895,4895,4895,0
|
|
20240215,170200,4077551525,4895,4895,4895,4895,0
|
|
20240215,170100,4077551525,4895,4895,4895,4895,0
|
|
20240215,170000,4077551525,4895,4895,4895,4895,0
|
|
20240215,165900,4077551525,4895,4895,4895,4895,0
|
|
20240215,165800,4077551525,4895,4895,4895,4895,0
|
|
20240215,165700,4077551525,4895,4895,4895,4895,0
|
|
20240215,165600,4077551525,4895,4895,4895,4895,0
|
|
20240215,165500,4077551525,4895,4895,4895,4895,0
|
|
20240215,165400,4077551525,4895,4895,4895,4895,0
|
|
20240215,165300,4077551525,4895,4895,4895,4895,0
|
|
20240215,165200,4077551525,4895,4895,4895,4895,0
|
|
20240215,165100,4077551525,4895,4895,4895,4895,0
|
|
20240215,165000,4077551525,4895,4895,4895,4895,0
|
|
20240215,164900,4077551525,4895,4895,4895,4895,0
|
|
20240215,164800,4077551525,4895,4895,4895,4895,0
|
|
20240215,164700,4077551525,4895,4895,4895,4895,0
|
|
20240215,164600,4077551525,4895,4895,4895,4895,0
|
|
20240215,164500,4077551525,4895,4895,4895,4895,0
|
|
20240215,164400,4077551525,4895,4895,4895,4895,0
|
|
20240215,164300,4077551525,4895,4895,4895,4895,0
|
|
20240215,164200,4077551525,4895,4895,4895,4895,0
|
|
20240215,164100,4077551525,4895,4895,4895,4895,0
|
|
20240215,164000,4077551525,4895,4895,4895,4895,0
|
|
20240215,163900,4077551525,4895,4895,4895,4895,0
|
|
20240215,163800,4077551525,4895,4895,4895,4895,0
|
|
20240215,163700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,163600,4077551525,4895,4895,4895,4895,0
|
|
20240215,163500,4077551525,4895,4895,4895,4895,0
|
|
20240215,163400,4077551525,4895,4895,4895,4895,0
|
|
20240215,163300,4077551525,4895,4895,4895,4895,0
|
|
20240215,163200,4077551525,4895,4895,4895,4895,0
|
|
20240215,163100,4077551525,4895,4895,4895,4895,0
|
|
20240215,163000,4077551525,4895,4895,4895,4895,0
|
|
20240215,162900,4077551525,4895,4895,4895,4895,0
|
|
20240215,162800,4077551525,4895,4895,4895,4895,0
|
|
20240215,162700,4077551525,4895,4895,4895,4895,0
|
|
20240215,162600,4077551525,4895,4895,4895,4895,0
|
|
20240215,162500,4077551525,4895,4895,4895,4895,0
|
|
20240215,162400,4077551525,4895,4895,4895,4895,0
|
|
20240215,162300,4077551525,4895,4895,4895,4895,0
|
|
20240215,162200,4077551525,4895,4895,4895,4895,0
|
|
20240215,162100,4077551525,4895,4895,4895,4895,0
|
|
20240215,162000,4077551525,4895,4895,4895,4895,0
|
|
20240215,161900,4077551525,4895,4895,4895,4895,0
|
|
20240215,161800,4077551525,4895,4895,4895,4895,0
|
|
20240215,161700,4077551525,4895,4895,4895,4895,0
|
|
20240215,161600,4077551525,4895,4895,4895,4895,0
|
|
20240215,161500,4077551525,4895,4895,4895,4895,0
|
|
20240215,161400,4077551525,4895,4895,4895,4895,0
|
|
20240215,161300,4077551525,4895,4895,4895,4895,0
|
|
20240215,161200,4077551525,4895,4895,4895,4895,0
|
|
20240215,161100,4077551525,4895,4895,4895,4895,0
|
|
20240215,161000,4077551525,4895,4895,4895,4895,0
|
|
20240215,160900,4077551525,4895,4895,4895,4895,0
|
|
20240215,160800,4077551525,4895,4895,4895,4895,0
|
|
20240215,160700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,160600,4077551525,4895,4895,4895,4895,0
|
|
20240215,160500,4077551525,4895,4895,4895,4895,0
|
|
20240215,160400,4077551525,4895,4895,4895,4895,0
|
|
20240215,160300,4077551525,4895,4895,4895,4895,0
|
|
20240215,160200,4077551525,4895,4895,4895,4895,0
|
|
20240215,160100,4077551525,4895,4895,4895,4895,0
|
|
20240215,160000,4077551525,4895,4895,4895,4895,0
|
|
20240215,155900,4077551525,4895,4895,4895,4895,0
|
|
20240215,155800,4077551525,4895,4895,4895,4895,0
|
|
20240215,155700,4077551525,4895,4895,4895,4895,0
|
|
20240215,155600,4077551525,4895,4895,4895,4895,0
|
|
20240215,155500,4077551525,4895,4895,4895,4895,0
|
|
20240215,155400,4077551525,4895,4895,4895,4895,0
|
|
20240215,155300,4077551525,4895,4895,4895,4895,0
|
|
20240215,155200,4077551525,4895,4895,4895,4895,0
|
|
20240215,155100,4077551525,4895,4895,4895,4895,0
|
|
20240215,155000,4077551525,4895,4895,4895,4895,0
|
|
20240215,154900,4077551525,4895,4895,4895,4895,0
|
|
20240215,154800,4077551525,4895,4895,4895,4895,0
|
|
20240215,154700,4077551525,4895,4895,4895,4895,0
|
|
20240215,154600,4077551525,4895,4895,4895,4895,0
|
|
20240215,154500,4077551525,4895,4895,4895,4895,0
|
|
20240215,154400,4077551525,4895,4895,4895,4895,0
|
|
20240215,154300,4077551525,4895,4895,4895,4895,0
|
|
20240215,154200,4077551525,4895,4895,4895,4895,0
|
|
20240215,154100,4077551525,4895,4895,4895,4895,0
|
|
20240215,154000,4077551525,4895,4895,4895,4895,0
|
|
20240215,153900,4077551525,4895,4895,4895,4895,0
|
|
20240215,153800,4077551525,4895,4895,4895,4895,0
|
|
20240215,153700,4077551525,4895,4895,4895,4895,11731
|
|
20240215,153600,4077551525,4895,4895,4895,4895,0
|
|
20240215,153500,4077551525,4895,4895,4895,4895,0
|
|
20240215,153400,4077551525,4895,4895,4895,4895,0
|
|
20240215,153300,4077551525,4895,4895,4895,4895,0
|
|
20240215,153200,4077551525,4895,4895,4895,4895,0
|
|
20240215,153100,4077551525,4895,4895,4895,4895,0
|
|
20240215,153000,4077551525,4895,4895,4895,4895,11731
|
|
20240215,152900,4020128280,4870,4870,4870,4870,0
|
|
20240215,152800,4020128280,4870,4870,4870,4870,0
|
|
20240215,152700,4020128280,4870,4870,4870,4870,0
|
|
20240215,152600,4020128280,4870,4870,4870,4870,0
|
|
20240215,152500,4020128280,4870,4870,4870,4870,0
|
|
20240215,152400,4020128280,4870,4870,4870,4870,0
|
|
20240215,152300,4020128280,4870,4870,4870,4870,0
|
|
20240215,152200,4020128280,4870,4870,4870,4870,0
|
|
20240215,152100,4020128280,4870,4870,4870,4870,0
|
|
20240215,152000,4020128280,4870,4870,4870,4870,0
|
|
20240215,151900,4020128280,4870,4865,4880,4865,1979
|
|
20240215,151800,4010485870,4865,4865,4880,4850,1235
|
|
20240215,151700,4004479005,4865,4845,4865,4845,4739
|
|
20240215,151600,3981513245,4845,4855,4855,4845,780
|
|
20240215,151500,3977728970,4855,4855,4855,4855,448
|
|
20240215,151400,3975553930,4865,4860,4870,4860,1571
|
|
20240215,151300,3967918355,4860,4865,4875,4860,4630
|
|
20240215,151200,3945383250,4875,4875,4875,4875,4945
|
|
20240215,151100,3921276375,4875,4875,4875,4860,195
|
|
20240215,151000,3920326510,4875,4900,4900,4875,5986
|
|
20240215,150900,3890998165,4900,4885,4900,4885,4765
|
|
20240215,150800,3867665285,4860,4885,4885,4860,87
|
|
20240215,150700,3867240390,4885,4885,4885,4885,3985
|
|
20240215,150600,3847773665,4885,4865,4890,4850,2163
|
|
20240215,150500,3837238345,4865,4865,4865,4840,256
|
|
20240215,150400,3835992930,4870,4840,4895,4835,10027
|
|
20240215,150300,3787100705,4840,4840,4840,4840,0
|
|
20240215,150200,3787100705,4840,4835,4860,4835,1894
|
|
20240215,150100,3777925920,4830,4845,4845,4830,809
|
|
20240215,150000,3774010450,4850,4825,4850,4825,14
|
|
20240215,145900,3773942700,4825,4825,4855,4820,3522
|
|
20240215,145800,3756875115,4825,4815,4825,4815,2591
|
|
20240215,145700,3744392050,4830,4825,4830,4820,1071
|
|
20240215,145600,3739224580,4830,4825,4835,4825,208
|
|
20240215,145500,3738220420,4825,4830,4830,4825,405
|
|
20240215,145400,3736265795,4825,4845,4845,4825,211
|
|
20240215,145300,3735244550,4845,4820,4845,4815,4829
|
|
20240215,145200,3711915220,4820,4810,4820,4810,6
|
|
20240215,145100,3711886320,4840,4830,4840,4810,5014
|
|
20240215,145000,3687701895,4830,4825,4830,4825,361
|
|
20240215,144900,3685958270,4830,4830,4830,4825,337
|
|
20240215,144800,3684330665,4830,4820,4830,4820,880
|
|
20240215,144700,3680082595,4830,4830,4830,4830,300
|
|
20240215,144600,3678633595,4830,4825,4830,4820,608
|
|
20240215,144500,3675702470,4830,4825,4830,4825,104
|
|
20240215,144400,3675200665,4820,4825,4830,4820,201
|
|
20240215,144300,3674230350,4820,4815,4820,4810,1944
|
|
20240215,144200,3664864960,4815,4820,4820,4815,72
|
|
20240215,144100,3664518240,4820,4815,4820,4815,141
|
|
20240215,144000,3663839275,4815,4825,4825,4815,192
|
|
20240215,143900,3662913680,4810,4810,4815,4810,136
|
|
20240215,143800,3662259505,4830,4820,4830,4805,2276
|
|
20240215,143700,3651316735,4815,4820,4830,4815,1211
|
|
20240215,143600,3645475530,4815,4815,4815,4815,4
|
|
20240215,143500,3645456270,4820,4825,4830,4820,3331
|
|
20240215,143400,3629389270,4830,4825,4830,4825,152
|
|
20240215,143300,3628655825,4825,4840,4840,4825,4696
|
|
20240215,143200,3605951535,4840,4840,4840,4840,0
|
|
20240215,143100,3605951535,4840,4840,4840,4840,1000
|
|
20240215,143000,3601111535,4840,4835,4840,4835,242
|
|
20240215,142900,3599941460,4855,4855,4855,4855,0
|
|
20240215,142800,3599941460,4855,4845,4855,4845,3000
|
|
20240215,142700,3585386185,4845,4845,4845,4845,0
|
|
20240215,142600,3585386185,4845,4840,4845,4835,1456
|
|
20240215,142500,3578339900,4835,4835,4835,4835,276
|
|
20240215,142400,3577005440,4835,4840,4840,4835,232
|
|
20240215,142300,3575883690,4840,4835,4840,4835,61
|
|
20240215,142200,3575588730,4835,4840,4840,4835,1827
|
|
20240215,142100,3566751050,4840,4840,4840,4835,2080
|
|
20240215,142000,3556684110,4840,4840,4845,4840,85
|
|
20240215,141900,3556272680,4840,4840,4840,4840,578
|
|
20240215,141800,3553475160,4840,4850,4850,4840,778
|
|
20240215,141700,3549709595,4840,4840,4840,4840,0
|
|
20240215,141600,3549709595,4840,4855,4855,4840,602
|
|
20240215,141500,3546795235,4855,4845,4855,4835,2427
|
|
20240215,141400,3535038535,4845,4845,4845,4845,1
|
|
20240215,141300,3535033690,4845,4845,4845,4845,2312
|
|
20240215,141200,3523832050,4850,4855,4860,4850,2171
|
|
20240215,141100,3513283900,4860,4855,4860,4855,113
|
|
20240215,141000,3512735225,4855,4850,4855,4840,3008
|
|
20240215,140900,3498162025,4845,4845,4845,4845,22
|
|
20240215,140800,3498055435,4860,4860,4860,4860,0
|
|
20240215,140700,3498055435,4860,4860,4860,4860,18
|
|
20240215,140600,3497967955,4860,4860,4860,4860,2508
|
|
20240215,140500,3485779075,4860,4860,4860,4860,0
|
|
20240215,140400,3485779075,4860,4860,4860,4860,2
|
|
20240215,140300,3485769355,4860,4850,4860,4850,1025
|
|
20240215,140200,3480798065,4860,4850,4860,4850,465
|
|
20240215,140100,3478539455,4850,4865,4865,4850,420
|
|
20240215,140000,3476500265,4880,4855,4885,4850,4166
|
|
20240215,135900,3456245425,4855,4840,4855,4840,437
|
|
20240215,135800,3454127345,4845,4845,4845,4845,100
|
|
20240215,135700,3453642845,4855,4855,4855,4855,12
|
|
20240215,135600,3453584585,4845,4845,4845,4845,100
|
|
20240215,135500,3453100085,4855,4855,4855,4855,4
|
|
20240215,135400,3453080665,4840,4845,4845,4840,415
|
|
20240215,135300,3451071560,4860,4860,4860,4860,0
|
|
20240215,135200,3451071560,4860,4860,4860,4860,0
|
|
20240215,135100,3451071560,4860,4840,4860,4840,105
|
|
20240215,135000,3450561340,4835,4860,4860,4835,13
|
|
20240215,134900,3450498185,4865,4845,4865,4840,1889
|
|
20240215,134800,3441314310,4845,4845,4845,4845,332
|
|
20240215,134700,3439705770,4845,4845,4845,4845,1000
|
|
20240215,134600,3434860770,4845,4845,4865,4845,6447
|
|
20240215,134500,3403534730,4845,4845,4845,4840,3
|
|
20240215,134400,3403520200,4850,4850,4850,4850,1
|
|
20240215,134300,3403515350,4850,4860,4860,4845,1204
|
|
20240215,134200,3397675785,4850,4845,4850,4835,2537
|
|
20240215,134100,3385374095,4830,4830,4830,4830,0
|
|
20240215,134000,3385374095,4830,4830,4830,4830,0
|
|
20240215,133900,3385374095,4830,4830,4830,4830,110
|
|
20240215,133800,3384842795,4825,4830,4830,4825,3
|
|
20240215,133700,3384828315,4830,4830,4830,4830,10
|
|
20240215,133600,3384780015,4830,4830,4830,4830,595
|
|
20240215,133500,3381906165,4850,4850,4850,4845,333
|
|
20240215,133400,3380291415,4830,4830,4830,4830,1
|
|
20240215,133300,3380286585,4850,4850,4850,4850,42
|
|
20240215,133200,3380082885,4845,4845,4850,4845,3065
|
|
20240215,133100,3365223380,4840,4840,4840,4840,1698
|
|
20240215,133000,3357005060,4830,4830,4840,4830,2539
|
|
20240215,132900,3344730870,4835,4835,4835,4835,857
|
|
20240215,132800,3340587275,4835,4835,4835,4835,35
|
|
20240215,132700,3340418050,4835,4835,4835,4835,0
|
|
20240215,132600,3340418050,4835,4835,4835,4835,1
|
|
20240215,132500,3340413215,4840,4840,4840,4840,666
|
|
20240215,132400,3337189775,4835,4835,4835,4835,1
|
|
20240215,132300,3337184940,4840,4830,4840,4830,726
|
|
20240215,132200,3333674315,4830,4830,4830,4830,0
|
|
20240215,132100,3333674315,4830,4830,4830,4830,6
|
|
20240215,132000,3333645335,4830,4830,4830,4830,138
|
|
20240215,131900,3332978795,4830,4830,4830,4830,27
|
|
20240215,131800,3332848385,4830,4830,4830,4825,97
|
|
20240215,131700,3332380245,4835,4835,4835,4835,300
|
|
20240215,131600,3330929745,4830,4830,4830,4830,0
|
|
20240215,131500,3330929745,4830,4830,4830,4830,6
|
|
20240215,131400,3330900765,4830,4830,4830,4830,2
|
|
20240215,131300,3330891105,4825,4825,4825,4825,414
|
|
20240215,131200,3328893555,4835,4825,4835,4825,750
|
|
20240215,131100,3325272305,4835,4835,4835,4835,200
|
|
20240215,131000,3324305305,4825,4825,4825,4825,31
|
|
20240215,130900,3324155730,4835,4830,4835,4825,969
|
|
20240215,130800,3319477365,4840,4835,4840,4835,868
|
|
20240215,130700,3315277750,4830,4830,4830,4825,344
|
|
20240215,130600,3313616235,4830,4830,4830,4830,0
|
|
20240215,130500,3313616235,4830,4830,4830,4830,0
|
|
20240215,130400,3313616235,4830,4830,4830,4830,2
|
|
20240215,130300,3313606575,4835,4835,4835,4835,52
|
|
20240215,130200,3313355155,4830,4830,4830,4830,9
|
|
20240215,130100,3313311685,4840,4840,4840,4840,0
|
|
20240215,130000,3313311685,4840,4840,4840,4840,3
|
|
20240215,125900,3313297165,4840,4840,4840,4840,0
|
|
20240215,125800,3313297165,4840,4825,4840,4825,9738
|
|
20240215,125700,3266311250,4825,4825,4830,4825,545
|
|
20240215,125600,3263681125,4825,4830,4830,4825,1400
|
|
20240215,125500,3256925820,4840,4840,4840,4840,0
|
|
20240215,125400,3256925820,4840,4840,4840,4840,175
|
|
20240215,125300,3256078820,4840,4840,4840,4840,0
|
|
20240215,125200,3256078820,4840,4840,4840,4840,655
|
|
20240215,125100,3252908620,4840,4840,4840,4840,180
|
|
20240215,125000,3252037420,4830,4840,4840,4830,442
|
|
20240215,124900,3249901340,4845,4830,4845,4830,3003
|
|
20240215,124800,3235366215,4840,4840,4840,4830,7000
|
|
20240215,124700,3201535785,4840,4840,4840,4840,75
|
|
20240215,124600,3201172785,4845,4845,4845,4845,0
|
|
20240215,124500,3201172785,4845,4845,4845,4845,0
|
|
20240215,124400,3201172785,4845,4830,4845,4830,243
|
|
20240215,124300,3199997680,4830,4835,4840,4830,4551
|
|
20240215,124200,3177990775,4830,4840,4840,4830,104
|
|
20240215,124100,3177487535,4840,4840,4840,4840,60
|
|
20240215,124000,3177197135,4845,4840,4845,4840,4
|
|
20240215,123900,3177177770,4830,4830,4835,4830,63
|
|
20240215,123800,3176873475,4835,4845,4845,4835,22
|
|
20240215,123700,3176766900,4850,4850,4850,4850,0
|
|
20240215,123600,3176766900,4850,4845,4850,4825,5249
|
|
20240215,123500,3151412385,4845,4850,4850,4840,7
|
|
20240215,123400,3151378480,4840,4850,4850,4840,237
|
|
20240215,123300,3150231365,4850,4845,4850,4840,660
|
|
20240215,123200,3147034210,4845,4845,4845,4840,418
|
|
20240215,123100,3145009865,4845,4845,4845,4845,1062
|
|
20240215,123000,3139864475,4850,4850,4850,4850,52
|
|
20240215,122900,3139612275,4855,4860,4860,4850,244
|
|
20240215,122800,3138428590,4850,4855,4860,4850,4553
|
|
20240215,122700,3116344960,4860,4855,4860,4855,2001
|
|
20240215,122600,3106630100,4860,4865,4865,4860,1578
|
|
20240215,122500,3098961010,4865,4865,4865,4865,0
|
|
20240215,122400,3098961010,4865,4865,4865,4865,276
|
|
20240215,122300,3097618270,4860,4875,4875,4860,4058
|
|
20240215,122200,3077895520,4870,4875,4875,4860,5476
|
|
20240215,122100,3051232190,4875,4880,4880,4875,106
|
|
20240215,122000,3050715215,4880,4890,4890,4880,409
|
|
20240215,121900,3048718155,4900,4900,4900,4900,38
|
|
20240215,121800,3048531955,4900,4890,4900,4890,67
|
|
20240215,121700,3048203985,4895,4895,4895,4895,166
|
|
20240215,121600,3047391415,4880,4880,4880,4880,105
|
|
20240215,121500,3046879015,4875,4875,4875,4875,0
|
|
20240215,121400,3046879015,4875,4895,4895,4875,1924
|
|
20240215,121300,3037495080,4895,4885,4895,4885,42
|
|
20240215,121200,3037289710,4880,4890,4890,4880,56
|
|
20240215,121100,3037015885,4890,4900,4900,4890,281
|
|
20240215,121000,3035641775,4900,4890,4900,4890,76
|
|
20240215,120900,3035270105,4900,4885,4900,4885,1013
|
|
20240215,120800,3030321525,4885,4885,4885,4885,12
|
|
20240215,120700,3030262905,4885,4885,4885,4885,110
|
|
20240215,120600,3029725555,4900,4900,4900,4900,99
|
|
20240215,120500,3029240455,4900,4900,4900,4900,9
|
|
20240215,120400,3029196355,4905,4905,4905,4905,149
|
|
20240215,120300,3028465510,4915,4915,4915,4915,0
|
|
20240215,120200,3028465510,4915,4915,4915,4915,446
|
|
20240215,120100,3026273420,4915,4915,4915,4915,40
|
|
20240215,120000,3026076820,4915,4910,4915,4905,765
|
|
20240215,115900,3022320830,4900,4900,4910,4900,2105
|
|
20240215,115800,3012001290,4900,4880,4900,4880,4638
|
|
20240215,115700,2989287650,4875,4875,4875,4875,1269
|
|
20240215,115600,2983101275,4865,4865,4865,4865,15
|
|
20240215,115500,2983028300,4890,4880,4890,4865,1467
|
|
20240215,115400,2975869080,4880,4860,4880,4860,9344
|
|
20240215,115300,2930380155,4860,4865,4870,4860,3070
|
|
20240215,115200,2915446605,4865,4860,4865,4860,134
|
|
20240215,115100,2914794710,4860,4865,4865,4860,133
|
|
20240215,115000,2914147670,4865,4870,4870,4865,1629
|
|
20240215,114900,2906217280,4875,4875,4875,4875,290
|
|
20240215,114800,2904803530,4875,4880,4880,4875,1199
|
|
20240215,114700,2898954910,4890,4890,4890,4890,0
|
|
20240215,114600,2898954910,4890,4890,4890,4890,0
|
|
20240215,114500,2898954910,4890,4890,4890,4890,5
|
|
20240215,114400,2898930460,4890,4890,4890,4890,10
|
|
20240215,114300,2898881560,4880,4880,4880,4880,764
|
|
20240215,114200,2895153240,4895,4890,4895,4880,199
|
|
20240215,114100,2894181050,4895,4890,4895,4890,197
|
|
20240215,114000,2893216740,4895,4895,4895,4895,106
|
|
20240215,113900,2892697870,4895,4895,4895,4895,450
|
|
20240215,113800,2890495120,4895,4895,4895,4895,0
|
|
20240215,113700,2890495120,4895,4890,4895,4890,1765
|
|
20240215,113600,2881857985,4890,4890,4895,4890,698
|
|
20240215,113500,2878442370,4890,4870,4890,4870,703
|
|
20240215,113400,2875011330,4870,4870,4870,4870,701
|
|
20240215,113300,2871597460,4870,4870,4870,4870,21
|
|
20240215,113200,2871495190,4870,4870,4870,4870,21
|
|
20240215,113100,2871392920,4870,4865,4870,4865,3827
|
|
20240215,113000,2852755460,4865,4865,4865,4860,711
|
|
20240215,112900,2849297645,4865,4865,4865,4865,1540
|
|
20240215,112800,2841805545,4870,4870,4870,4870,201
|
|
20240215,112700,2840826675,4865,4870,4870,4865,1917
|
|
20240215,112600,2831492135,4870,4880,4880,4870,1004
|
|
20240215,112500,2826598880,4875,4875,4875,4875,496
|
|
20240215,112400,2824180880,4870,4870,4870,4870,2
|
|
20240215,112300,2824171140,4865,4875,4875,4865,1681
|
|
20240215,112200,2815983660,4875,4880,4890,4875,4230
|
|
20240215,112100,2795322300,4880,4890,4890,4880,769
|
|
20240215,112000,2791562840,4895,4895,4895,4895,0
|
|
20240215,111900,2791562840,4895,4895,4895,4895,75
|
|
20240215,111800,2791195715,4900,4895,4900,4895,325
|
|
20240215,111700,2789604165,4900,4895,4900,4890,418
|
|
20240215,111600,2787558465,4890,4885,4890,4885,419
|
|
20240215,111500,2785509615,4885,4890,4890,4885,91
|
|
20240215,111400,2785065075,4880,4880,4890,4880,140
|
|
20240215,111300,2784381680,4880,4880,4880,4880,0
|
|
20240215,111200,2784381680,4880,4880,4880,4880,102
|
|
20240215,111100,2783883920,4880,4890,4890,4880,2309
|
|
20240215,111000,2772604260,4890,4895,4900,4890,794
|
|
20240215,110900,2768720000,4900,4900,4900,4900,1141
|
|
20240215,110800,2763129100,4910,4910,4910,4910,0
|
|
20240215,110700,2763129100,4910,4910,4910,4890,317
|
|
20240215,110600,2761574185,4910,4910,4920,4910,908
|
|
20240215,110500,2757107730,4910,4910,4910,4910,30
|
|
20240215,110400,2756960430,4910,4900,4910,4900,737
|
|
20240215,110300,2753346750,4900,4900,4900,4900,46
|
|
20240215,110200,2753121350,4910,4900,4910,4900,2118
|
|
20240215,110100,2742738480,4900,4900,4900,4900,1
|
|
20240215,110000,2742733580,4905,4900,4905,4900,724
|
|
20240215,105900,2739185770,4895,4895,4895,4895,676
|
|
20240215,105800,2735876750,4895,4885,4895,4865,12273
|
|
20240215,105700,2676049360,4900,4900,4900,4900,1
|
|
20240215,105600,2676044460,4885,4890,4890,4880,2155
|
|
20240215,105500,2665516605,4890,4880,4890,4880,616
|
|
20240215,105400,2662504375,4890,4890,4895,4890,317
|
|
20240215,105300,2660954060,4895,4895,4895,4880,7790
|
|
20240215,105200,2622841070,4905,4905,4905,4905,24
|
|
20240215,105100,2622723350,4895,4910,4910,4895,4454
|
|
20240215,105000,2600901260,4910,4915,4915,4910,267
|
|
20240215,104900,2599589790,4915,4915,4920,4910,69
|
|
20240215,104800,2599250620,4920,4930,4930,4920,2916
|
|
20240215,104700,2584889260,4930,4940,4940,4925,1911
|
|
20240215,104600,2575465450,4940,4945,4950,4935,2021
|
|
20240215,104500,2565474565,4945,4955,4960,4945,14776
|
|
20240215,104400,2492239375,4950,4940,4960,4940,18204
|
|
20240215,104300,2402125240,4935,4905,4935,4900,13438
|
|
20240215,104200,2336025420,4910,4900,4910,4900,233
|
|
20240215,104100,2334883635,4915,4895,4915,4890,1001
|
|
20240215,104000,2329987700,4890,4900,4900,4890,4595
|
|
20240215,103900,2307474760,4905,4920,4920,4905,2
|
|
20240215,103800,2307464935,4900,4900,4920,4900,4135
|
|
20240215,103700,2287141420,4900,4905,4910,4895,2245
|
|
20240215,103600,2276141355,4910,4910,4915,4910,578
|
|
20240215,103500,2273303370,4915,4905,4915,4905,1742
|
|
20240215,103400,2264750340,4905,4910,4910,4905,2294
|
|
20240215,103300,2253498250,4910,4905,4910,4905,2941
|
|
20240215,103200,2239072640,4900,4895,4900,4885,507
|
|
20240215,103100,2236589180,4900,4900,4900,4900,79
|
|
20240215,103000,2236202080,4885,4895,4895,4885,2442
|
|
20240215,102900,2224267125,4895,4900,4915,4890,205
|
|
20240215,102800,2223262945,4895,4900,4910,4895,1947
|
|
20240215,102700,2213710150,4900,4895,4900,4895,3081
|
|
20240215,102600,2198619255,4890,4890,4895,4870,3854
|
|
20240215,102500,2179758220,4890,4890,4895,4870,1245
|
|
20240215,102400,2173666395,4870,4855,4890,4855,2195
|
|
20240215,102300,2162963100,4870,4850,4870,4850,21
|
|
20240215,102200,2162861135,4870,4870,4880,4850,1003
|
|
20240215,102100,2157975270,4875,4850,4880,4845,1754
|
|
20240215,102000,2149473850,4850,4875,4885,4850,3368
|
|
20240215,101900,2133102115,4870,4870,4875,4870,2930
|
|
20240215,101800,2118831655,4870,4880,4880,4870,7965
|
|
20240215,101700,2080002580,4885,4895,4900,4885,4836
|
|
20240215,101600,2056362575,4900,4905,4920,4900,1063
|
|
20240215,101500,2051140965,4920,4890,4920,4890,718
|
|
20240215,101400,2047623615,4890,4900,4900,4890,3153
|
|
20240215,101300,2032204345,4900,4925,4925,4885,11391
|
|
20240215,101200,1976293115,4925,4935,4940,4925,5397
|
|
20240215,101100,1949671265,4935,4935,4940,4925,7246
|
|
20240215,101000,1913912820,4935,4935,4940,4915,14932
|
|
20240215,100900,1840254810,4935,4915,4935,4915,3299
|
|
20240215,100800,1824011460,4915,4920,4945,4910,20799
|
|
20240215,100700,1721350985,4910,4905,4915,4900,6937
|
|
20240215,100600,1687290320,4905,4880,4915,4880,15032
|
|
20240215,100500,1613619895,4885,4880,4895,4880,2869
|
|
20240215,100400,1599602855,4880,4875,4890,4875,7649
|
|
20240215,100300,1562247265,4875,4855,4875,4855,2826
|
|
20240215,100200,1548495305,4855,4845,4855,4840,1364
|
|
20240215,100100,1541889270,4855,4845,4855,4840,351
|
|
20240215,100000,1540189395,4845,4850,4850,4840,317
|
|
20240215,095900,1538652295,4840,4845,4850,4830,3871
|
|
20240215,095800,1519945575,4835,4855,4865,4835,3289
|
|
20240215,095700,1504005430,4855,4855,4865,4850,2162
|
|
20240215,095600,1493517000,4865,4855,4865,4855,337
|
|
20240215,095500,1491880355,4875,4870,4875,4860,873
|
|
20240215,095400,1487633885,4880,4860,4880,4855,5553
|
|
20240215,095300,1460555790,4865,4875,4875,4855,3221
|
|
20240215,095200,1444890740,4875,4885,4885,4860,8874
|
|
20240215,095100,1401648390,4875,4860,4895,4860,11320
|
|
20240215,095000,1346367355,4860,4855,4860,4850,526
|
|
20240215,094900,1343813010,4860,4850,4860,4850,1644
|
|
20240215,094800,1335824925,4850,4865,4865,4850,898
|
|
20240215,094700,1331462145,4865,4845,4870,4845,3070
|
|
20240215,094600,1316535435,4850,4840,4850,4840,1931
|
|
20240215,094500,1307180110,4835,4825,4835,4825,829
|
|
20240215,094400,1303172885,4830,4825,4835,4825,624
|
|
20240215,094300,1300159195,4830,4830,4835,4825,2112
|
|
20240215,094200,1289956725,4825,4825,4825,4825,382
|
|
20240215,094100,1288113575,4825,4830,4830,4825,212
|
|
20240215,094000,1287090425,4840,4835,4840,4830,204
|
|
20240215,093900,1286103670,4835,4825,4835,4825,482
|
|
20240215,093800,1283774665,4825,4815,4825,4815,437
|
|
20240215,093700,1281667870,4815,4820,4840,4815,1211
|
|
20240215,093600,1275832440,4820,4830,4835,4820,643
|
|
20240215,093500,1272729210,4835,4845,4855,4835,1572
|
|
20240215,093400,1265113710,4840,4830,4840,4830,1137
|
|
20240215,093300,1259616395,4830,4840,4855,4815,4881
|
|
20240215,093200,1236036335,4840,4850,4850,4835,766
|
|
20240215,093100,1232329385,4845,4845,4875,4835,2686
|
|
20240215,093000,1219273025,4855,4855,4880,4840,6906
|
|
20240215,092900,1185642830,4855,4815,4855,4815,7125
|
|
20240215,092800,1151177210,4815,4815,4820,4810,2786
|
|
20240215,092700,1137759290,4815,4790,4815,4790,2496
|
|
20240215,092600,1125756345,4785,4800,4800,4785,55
|
|
20240215,092500,1125493155,4800,4780,4800,4780,1363
|
|
20240215,092400,1118976015,4780,4815,4815,4780,10128
|
|
20240215,092300,1070334615,4810,4835,4835,4810,3591
|
|
20240215,092200,1053033705,4835,4830,4835,4825,3450
|
|
20240215,092100,1036367615,4835,4785,4835,4780,8643
|
|
20240215,092000,994823725,4800,4780,4800,4780,626
|
|
20240215,091900,991821425,4800,4810,4810,4800,1624
|
|
20240215,091800,984015400,4770,4770,4810,4770,91
|
|
20240215,091700,983581290,4815,4775,4815,4770,2185
|
|
20240215,091600,973142665,4805,4775,4810,4770,1735
|
|
20240215,091500,964853935,4805,4775,4805,4770,6175
|
|
20240215,091400,935243420,4795,4775,4805,4770,1136
|
|
20240215,091300,929820485,4770,4770,4800,4770,3636
|
|
20240215,091200,912414425,4770,4765,4800,4765,2890
|
|
20240215,091100,898579405,4765,4760,4765,4750,16345
|
|
20240215,091000,820821325,4760,4765,4770,4760,1494
|
|
20240215,090900,813707515,4760,4795,4810,4760,5171
|
|
20240215,090800,788964995,4815,4815,4815,4815,2072
|
|
20240215,090700,778988315,4815,4780,4815,4780,5159
|
|
20240215,090600,754249245,4770,4795,4795,4670,24275
|
|
20240215,090500,639140205,4795,4820,4820,4795,11796
|
|
20240215,090400,582556155,4820,4825,4825,4780,21903
|
|
20240215,090300,477410620,4825,4840,4850,4825,34113
|
|
20240215,090200,312530385,4840,4870,4900,4835,10193
|
|
20240215,090100,263062110,4900,4840,4900,4835,13532
|
|
20240215,090000,196902475,4835,4870,4890,4835,40437
|