675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201200,789372285,4480,4480,4480,4480,2983
|
|
20240215,201100,789372285,4480,4480,4480,4480,0
|
|
20240215,201000,789372285,4480,4480,4480,4480,0
|
|
20240215,200900,789372285,4480,4480,4480,4480,0
|
|
20240215,200800,789372285,4480,4480,4480,4480,0
|
|
20240215,200700,789372285,4480,4480,4480,4480,0
|
|
20240215,200600,789372285,4480,4480,4480,4480,0
|
|
20240215,200500,789372285,4480,4480,4480,4480,0
|
|
20240215,200400,789372285,4480,4480,4480,4480,0
|
|
20240215,200300,789372285,4480,4480,4480,4480,0
|
|
20240215,200200,789372285,4480,4480,4480,4480,0
|
|
20240215,200100,789372285,4480,4480,4480,4480,0
|
|
20240215,200000,789372285,4480,4480,4480,4480,0
|
|
20240215,195900,789372285,4480,4480,4480,4480,0
|
|
20240215,195800,789372285,4480,4480,4480,4480,0
|
|
20240215,195700,789372285,4480,4480,4480,4480,0
|
|
20240215,195600,789372285,4480,4480,4480,4480,0
|
|
20240215,195500,789372285,4480,4480,4480,4480,0
|
|
20240215,195400,789372285,4480,4480,4480,4480,0
|
|
20240215,195300,789372285,4480,4480,4480,4480,0
|
|
20240215,195200,789372285,4480,4480,4480,4480,0
|
|
20240215,195100,789372285,4480,4480,4480,4480,0
|
|
20240215,195000,789372285,4480,4480,4480,4480,0
|
|
20240215,194900,789372285,4480,4480,4480,4480,0
|
|
20240215,194800,789372285,4480,4480,4480,4480,0
|
|
20240215,194700,789372285,4480,4480,4480,4480,0
|
|
20240215,194600,789372285,4480,4480,4480,4480,0
|
|
20240215,194500,789372285,4480,4480,4480,4480,0
|
|
20240215,194400,789372285,4480,4480,4480,4480,0
|
|
20240215,194300,789372285,4480,4480,4480,4480,0
|
|
20240215,194200,789372285,4480,4480,4480,4480,2983
|
|
20240215,194100,789372285,4480,4480,4480,4480,0
|
|
20240215,194000,789372285,4480,4480,4480,4480,0
|
|
20240215,193900,789372285,4480,4480,4480,4480,0
|
|
20240215,193800,789372285,4480,4480,4480,4480,0
|
|
20240215,193700,789372285,4480,4480,4480,4480,0
|
|
20240215,193600,789372285,4480,4480,4480,4480,0
|
|
20240215,193500,789372285,4480,4480,4480,4480,0
|
|
20240215,193400,789372285,4480,4480,4480,4480,0
|
|
20240215,193300,789372285,4480,4480,4480,4480,0
|
|
20240215,193200,789372285,4480,4480,4480,4480,0
|
|
20240215,193100,789372285,4480,4480,4480,4480,0
|
|
20240215,193000,789372285,4480,4480,4480,4480,0
|
|
20240215,192900,789372285,4480,4480,4480,4480,0
|
|
20240215,192800,789372285,4480,4480,4480,4480,0
|
|
20240215,192700,789372285,4480,4480,4480,4480,0
|
|
20240215,192600,789372285,4480,4480,4480,4480,0
|
|
20240215,192500,789372285,4480,4480,4480,4480,0
|
|
20240215,192400,789372285,4480,4480,4480,4480,0
|
|
20240215,192300,789372285,4480,4480,4480,4480,0
|
|
20240215,192200,789372285,4480,4480,4480,4480,0
|
|
20240215,192100,789372285,4480,4480,4480,4480,0
|
|
20240215,192000,789372285,4480,4480,4480,4480,0
|
|
20240215,191900,789372285,4480,4480,4480,4480,0
|
|
20240215,191800,789372285,4480,4480,4480,4480,0
|
|
20240215,191700,789372285,4480,4480,4480,4480,0
|
|
20240215,191600,789372285,4480,4480,4480,4480,0
|
|
20240215,191500,789372285,4480,4480,4480,4480,0
|
|
20240215,191400,789372285,4480,4480,4480,4480,0
|
|
20240215,191300,789372285,4480,4480,4480,4480,0
|
|
20240215,191200,789372285,4480,4480,4480,4480,2983
|
|
20240215,191100,789372285,4480,4480,4480,4480,0
|
|
20240215,191000,789372285,4480,4480,4480,4480,0
|
|
20240215,190900,789372285,4480,4480,4480,4480,0
|
|
20240215,190800,789372285,4480,4480,4480,4480,0
|
|
20240215,190700,789372285,4480,4480,4480,4480,0
|
|
20240215,190600,789372285,4480,4480,4480,4480,0
|
|
20240215,190500,789372285,4480,4480,4480,4480,0
|
|
20240215,190400,789372285,4480,4480,4480,4480,0
|
|
20240215,190300,789372285,4480,4480,4480,4480,0
|
|
20240215,190200,789372285,4480,4480,4480,4480,0
|
|
20240215,190100,789372285,4480,4480,4480,4480,0
|
|
20240215,190000,789372285,4480,4480,4480,4480,0
|
|
20240215,185900,789372285,4480,4480,4480,4480,0
|
|
20240215,185800,789372285,4480,4480,4480,4480,0
|
|
20240215,185700,789372285,4480,4480,4480,4480,0
|
|
20240215,185600,789372285,4480,4480,4480,4480,0
|
|
20240215,185500,789372285,4480,4480,4480,4480,0
|
|
20240215,185400,789372285,4480,4480,4480,4480,0
|
|
20240215,185300,789372285,4480,4480,4480,4480,0
|
|
20240215,185200,789372285,4480,4480,4480,4480,0
|
|
20240215,185100,789372285,4480,4480,4480,4480,0
|
|
20240215,185000,789372285,4480,4480,4480,4480,0
|
|
20240215,184900,789372285,4480,4480,4480,4480,0
|
|
20240215,184800,789372285,4480,4480,4480,4480,0
|
|
20240215,184700,789372285,4480,4480,4480,4480,0
|
|
20240215,184600,789372285,4480,4480,4480,4480,0
|
|
20240215,184500,789372285,4480,4480,4480,4480,0
|
|
20240215,184400,789372285,4480,4480,4480,4480,0
|
|
20240215,184300,789372285,4480,4480,4480,4480,0
|
|
20240215,184200,789372285,4480,4480,4480,4480,2983
|
|
20240215,184100,789372285,4480,4480,4480,4480,0
|
|
20240215,184000,789372285,4480,4480,4480,4480,0
|
|
20240215,183900,789372285,4480,4480,4480,4480,0
|
|
20240215,183800,789372285,4480,4480,4480,4480,0
|
|
20240215,183700,789372285,4480,4480,4480,4480,0
|
|
20240215,183600,789372285,4480,4480,4480,4480,0
|
|
20240215,183500,789372285,4480,4480,4480,4480,0
|
|
20240215,183400,789372285,4480,4480,4480,4480,0
|
|
20240215,183300,789372285,4480,4480,4480,4480,0
|
|
20240215,183200,789372285,4480,4480,4480,4480,0
|
|
20240215,183100,789372285,4480,4480,4480,4480,0
|
|
20240215,183000,789372285,4480,4480,4480,4480,0
|
|
20240215,182900,789372285,4480,4480,4480,4480,0
|
|
20240215,182800,789372285,4480,4480,4480,4480,0
|
|
20240215,182700,789372285,4480,4480,4480,4480,0
|
|
20240215,182600,789372285,4480,4480,4480,4480,0
|
|
20240215,182500,789372285,4480,4480,4480,4480,0
|
|
20240215,182400,789372285,4480,4480,4480,4480,0
|
|
20240215,182300,789372285,4480,4480,4480,4480,0
|
|
20240215,182200,789372285,4480,4480,4480,4480,0
|
|
20240215,182100,789372285,4480,4480,4480,4480,0
|
|
20240215,182000,789372285,4480,4480,4480,4480,0
|
|
20240215,181900,789372285,4480,4480,4480,4480,0
|
|
20240215,181800,789372285,4480,4480,4480,4480,0
|
|
20240215,181700,789372285,4480,4480,4480,4480,0
|
|
20240215,181600,789372285,4480,4480,4480,4480,0
|
|
20240215,181500,789372285,4480,4480,4480,4480,0
|
|
20240215,181400,789372285,4480,4480,4480,4480,0
|
|
20240215,181300,789372285,4480,4480,4480,4480,0
|
|
20240215,181200,789372285,4480,4480,4480,4480,2983
|
|
20240215,181100,789372285,4480,4480,4480,4480,0
|
|
20240215,181000,789372285,4480,4480,4480,4480,0
|
|
20240215,180900,789372285,4480,4480,4480,4480,0
|
|
20240215,180800,789372285,4480,4480,4480,4480,0
|
|
20240215,180700,789372285,4480,4480,4480,4480,0
|
|
20240215,180600,789372285,4480,4480,4480,4480,0
|
|
20240215,180500,789372285,4480,4480,4480,4480,0
|
|
20240215,180400,789372285,4480,4480,4480,4480,0
|
|
20240215,180300,789372285,4480,4480,4480,4480,0
|
|
20240215,180200,789372285,4480,4480,4480,4480,0
|
|
20240215,180100,789372285,4480,4480,4480,4480,0
|
|
20240215,180000,789372285,4480,4480,4480,4480,0
|
|
20240215,175900,789372285,4480,4480,4480,4480,0
|
|
20240215,175800,789372285,4480,4480,4480,4480,0
|
|
20240215,175700,789372285,4480,4480,4480,4480,0
|
|
20240215,175600,789372285,4480,4480,4480,4480,0
|
|
20240215,175500,789372285,4480,4480,4480,4480,0
|
|
20240215,175400,789372285,4480,4480,4480,4480,0
|
|
20240215,175300,789372285,4480,4480,4480,4480,0
|
|
20240215,175200,789372285,4480,4480,4480,4480,0
|
|
20240215,175100,789372285,4480,4480,4480,4480,0
|
|
20240215,175000,789372285,4480,4480,4480,4480,0
|
|
20240215,174900,789372285,4480,4480,4480,4480,0
|
|
20240215,174800,789372285,4480,4480,4480,4480,0
|
|
20240215,174700,789372285,4480,4480,4480,4480,0
|
|
20240215,174600,789372285,4480,4480,4480,4480,0
|
|
20240215,174500,789372285,4480,4480,4480,4480,0
|
|
20240215,174400,789372285,4480,4480,4480,4480,0
|
|
20240215,174300,789372285,4480,4480,4480,4480,0
|
|
20240215,174200,789372285,4480,4480,4480,4480,2983
|
|
20240215,174100,789372285,4480,4480,4480,4480,0
|
|
20240215,174000,789372285,4480,4480,4480,4480,0
|
|
20240215,173900,789372285,4480,4480,4480,4480,0
|
|
20240215,173800,789372285,4480,4480,4480,4480,0
|
|
20240215,173700,789372285,4480,4480,4480,4480,0
|
|
20240215,173600,789372285,4480,4480,4480,4480,0
|
|
20240215,173500,789372285,4480,4480,4480,4480,0
|
|
20240215,173400,789372285,4480,4480,4480,4480,0
|
|
20240215,173300,789372285,4480,4480,4480,4480,0
|
|
20240215,173200,789372285,4480,4480,4480,4480,0
|
|
20240215,173100,789372285,4480,4480,4480,4480,0
|
|
20240215,173000,789372285,4480,4480,4480,4480,0
|
|
20240215,172900,789372285,4480,4480,4480,4480,0
|
|
20240215,172800,789372285,4480,4480,4480,4480,0
|
|
20240215,172700,789372285,4480,4480,4480,4480,0
|
|
20240215,172600,789372285,4480,4480,4480,4480,0
|
|
20240215,172500,789372285,4480,4480,4480,4480,0
|
|
20240215,172400,789372285,4480,4480,4480,4480,0
|
|
20240215,172300,789372285,4480,4480,4480,4480,0
|
|
20240215,172200,789372285,4480,4480,4480,4480,0
|
|
20240215,172100,789372285,4480,4480,4480,4480,0
|
|
20240215,172000,789372285,4480,4480,4480,4480,0
|
|
20240215,171900,789372285,4480,4480,4480,4480,0
|
|
20240215,171800,789372285,4480,4480,4480,4480,0
|
|
20240215,171700,789372285,4480,4480,4480,4480,0
|
|
20240215,171600,789372285,4480,4480,4480,4480,0
|
|
20240215,171500,789372285,4480,4480,4480,4480,0
|
|
20240215,171400,789372285,4480,4480,4480,4480,0
|
|
20240215,171300,789372285,4480,4480,4480,4480,0
|
|
20240215,171200,789372285,4480,4480,4480,4480,2983
|
|
20240215,171100,789372285,4480,4480,4480,4480,0
|
|
20240215,171000,789372285,4480,4480,4480,4480,0
|
|
20240215,170900,789372285,4480,4480,4480,4480,0
|
|
20240215,170800,789372285,4480,4480,4480,4480,0
|
|
20240215,170700,789372285,4480,4480,4480,4480,0
|
|
20240215,170600,789372285,4480,4480,4480,4480,0
|
|
20240215,170500,789372285,4480,4480,4480,4480,0
|
|
20240215,170400,789372285,4480,4480,4480,4480,0
|
|
20240215,170300,789372285,4480,4480,4480,4480,0
|
|
20240215,170200,789372285,4480,4480,4480,4480,0
|
|
20240215,170100,789372285,4480,4480,4480,4480,0
|
|
20240215,170000,789372285,4480,4480,4480,4480,0
|
|
20240215,165900,789372285,4480,4480,4480,4480,0
|
|
20240215,165800,789372285,4480,4480,4480,4480,0
|
|
20240215,165700,789372285,4480,4480,4480,4480,0
|
|
20240215,165600,789372285,4480,4480,4480,4480,0
|
|
20240215,165500,789372285,4480,4480,4480,4480,0
|
|
20240215,165400,789372285,4480,4480,4480,4480,0
|
|
20240215,165300,789372285,4480,4480,4480,4480,0
|
|
20240215,165200,789372285,4480,4480,4480,4480,0
|
|
20240215,165100,789372285,4480,4480,4480,4480,0
|
|
20240215,165000,789372285,4480,4480,4480,4480,0
|
|
20240215,164900,789372285,4480,4480,4480,4480,0
|
|
20240215,164800,789372285,4480,4480,4480,4480,0
|
|
20240215,164700,789372285,4480,4480,4480,4480,0
|
|
20240215,164600,789372285,4480,4480,4480,4480,0
|
|
20240215,164500,789372285,4480,4480,4480,4480,0
|
|
20240215,164400,789372285,4480,4480,4480,4480,0
|
|
20240215,164300,789372285,4480,4480,4480,4480,0
|
|
20240215,164200,789372285,4480,4480,4480,4480,2983
|
|
20240215,164100,789372285,4480,4480,4480,4480,0
|
|
20240215,164000,789372285,4480,4480,4480,4480,0
|
|
20240215,163900,789372285,4480,4480,4480,4480,0
|
|
20240215,163800,789372285,4480,4480,4480,4480,0
|
|
20240215,163700,789372285,4480,4480,4480,4480,0
|
|
20240215,163600,789372285,4480,4480,4480,4480,0
|
|
20240215,163500,789372285,4480,4480,4480,4480,0
|
|
20240215,163400,789372285,4480,4480,4480,4480,0
|
|
20240215,163300,789372285,4480,4480,4480,4480,0
|
|
20240215,163200,789372285,4480,4480,4480,4480,0
|
|
20240215,163100,789372285,4480,4480,4480,4480,0
|
|
20240215,163000,789372285,4480,4480,4480,4480,0
|
|
20240215,162900,789372285,4480,4480,4480,4480,0
|
|
20240215,162800,789372285,4480,4480,4480,4480,0
|
|
20240215,162700,789372285,4480,4480,4480,4480,0
|
|
20240215,162600,789372285,4480,4480,4480,4480,0
|
|
20240215,162500,789372285,4480,4480,4480,4480,0
|
|
20240215,162400,789372285,4480,4480,4480,4480,0
|
|
20240215,162300,789372285,4480,4480,4480,4480,0
|
|
20240215,162200,789372285,4480,4480,4480,4480,0
|
|
20240215,162100,789372285,4480,4480,4480,4480,0
|
|
20240215,162000,789372285,4480,4480,4480,4480,0
|
|
20240215,161900,789372285,4480,4480,4480,4480,0
|
|
20240215,161800,789372285,4480,4480,4480,4480,0
|
|
20240215,161700,789372285,4480,4480,4480,4480,0
|
|
20240215,161600,789372285,4480,4480,4480,4480,0
|
|
20240215,161500,789372285,4480,4480,4480,4480,0
|
|
20240215,161400,789372285,4480,4480,4480,4480,0
|
|
20240215,161300,789372285,4480,4480,4480,4480,0
|
|
20240215,161200,789372285,4480,4480,4480,4480,2983
|
|
20240215,161100,789372285,4480,4480,4480,4480,0
|
|
20240215,161000,789372285,4480,4480,4480,4480,0
|
|
20240215,160900,789372285,4480,4480,4480,4480,0
|
|
20240215,160800,789372285,4480,4480,4480,4480,0
|
|
20240215,160700,789372285,4480,4480,4480,4480,0
|
|
20240215,160600,789372285,4480,4480,4480,4480,0
|
|
20240215,160500,789372285,4480,4480,4480,4480,0
|
|
20240215,160400,789372285,4480,4480,4480,4480,0
|
|
20240215,160300,789372285,4480,4480,4480,4480,0
|
|
20240215,160200,789372285,4480,4480,4480,4480,0
|
|
20240215,160100,789372285,4480,4480,4480,4480,0
|
|
20240215,160000,789372285,4480,4480,4480,4480,0
|
|
20240215,155900,789372285,4480,4480,4480,4480,0
|
|
20240215,155800,789372285,4480,4480,4480,4480,0
|
|
20240215,155700,789372285,4480,4480,4480,4480,0
|
|
20240215,155600,789372285,4480,4480,4480,4480,0
|
|
20240215,155500,789372285,4480,4480,4480,4480,0
|
|
20240215,155400,789372285,4480,4480,4480,4480,0
|
|
20240215,155300,789372285,4480,4480,4480,4480,0
|
|
20240215,155200,789372285,4480,4480,4480,4480,0
|
|
20240215,155100,789372285,4480,4480,4480,4480,0
|
|
20240215,155000,789372285,4480,4480,4480,4480,0
|
|
20240215,154900,789372285,4480,4480,4480,4480,0
|
|
20240215,154800,789372285,4480,4480,4480,4480,0
|
|
20240215,154700,789372285,4480,4480,4480,4480,0
|
|
20240215,154600,789372285,4480,4480,4480,4480,0
|
|
20240215,154500,789372285,4480,4480,4480,4480,0
|
|
20240215,154400,789372285,4480,4480,4480,4480,0
|
|
20240215,154300,789372285,4480,4480,4480,4480,0
|
|
20240215,154200,789372285,4480,4480,4480,4480,2983
|
|
20240215,154100,789372285,4480,4480,4480,4480,0
|
|
20240215,154000,789372285,4480,4480,4480,4480,0
|
|
20240215,153900,789372285,4480,4480,4480,4480,0
|
|
20240215,153800,789372285,4480,4480,4480,4480,0
|
|
20240215,153700,789372285,4480,4480,4480,4480,0
|
|
20240215,153600,789372285,4480,4480,4480,4480,0
|
|
20240215,153500,789372285,4480,4480,4480,4480,0
|
|
20240215,153400,789372285,4480,4480,4480,4480,0
|
|
20240215,153300,789372285,4480,4480,4480,4480,0
|
|
20240215,153200,789372285,4480,4480,4480,4480,0
|
|
20240215,153100,789372285,4480,4480,4480,4480,0
|
|
20240215,153000,789372285,4480,4480,4480,4480,2983
|
|
20240215,152900,776008445,4495,4495,4495,4495,0
|
|
20240215,152800,776008445,4495,4495,4495,4495,0
|
|
20240215,152700,776008445,4495,4495,4495,4495,0
|
|
20240215,152600,776008445,4495,4495,4495,4495,0
|
|
20240215,152500,776008445,4495,4495,4495,4495,0
|
|
20240215,152400,776008445,4495,4495,4495,4495,0
|
|
20240215,152300,776008445,4495,4495,4495,4495,0
|
|
20240215,152200,776008445,4495,4495,4495,4495,0
|
|
20240215,152100,776008445,4495,4495,4495,4495,0
|
|
20240215,152000,776008445,4495,4495,4495,4495,0
|
|
20240215,151900,776008445,4495,4495,4495,4495,144
|
|
20240215,151800,775361165,4495,4495,4500,4490,1195
|
|
20240215,151700,769984610,4500,4500,4500,4500,0
|
|
20240215,151600,769984610,4500,4495,4500,4495,4234
|
|
20240215,151500,750939075,4495,4490,4495,4490,1376
|
|
20240215,151400,744760585,4485,4485,4485,4485,202
|
|
20240215,151300,743854615,4485,4485,4485,4485,80
|
|
20240215,151200,743495815,4480,4480,4480,4480,0
|
|
20240215,151100,743495815,4480,4480,4480,4480,1
|
|
20240215,151000,743491335,4485,4485,4485,4485,886
|
|
20240215,150900,739517625,4485,4485,4485,4485,22
|
|
20240215,150800,739418955,4485,4490,4490,4485,78
|
|
20240215,150700,739068745,4485,4480,4485,4480,305
|
|
20240215,150600,737700825,4480,4480,4480,4480,0
|
|
20240215,150500,737700825,4480,4480,4480,4480,21
|
|
20240215,150400,737606745,4485,4485,4485,4485,834
|
|
20240215,150300,733866255,4480,4485,4485,4480,33
|
|
20240215,150200,733718315,4490,4480,4490,4480,272
|
|
20240215,150100,732497045,4475,4475,4475,4475,0
|
|
20240215,150000,732497045,4475,4485,4490,4475,586
|
|
20240215,145900,729867635,4485,4475,4485,4475,1065
|
|
20240215,145800,725093175,4475,4475,4475,4475,83
|
|
20240215,145700,724721750,4475,4475,4475,4475,85
|
|
20240215,145600,724341375,4480,4475,4480,4475,431
|
|
20240215,145500,722410500,4480,4485,4485,4480,244
|
|
20240215,145400,721316170,4475,4475,4475,4475,1
|
|
20240215,145300,721311695,4480,4475,4480,4475,103
|
|
20240215,145200,720850270,4480,4480,4480,4480,0
|
|
20240215,145100,720850270,4480,4475,4480,4475,367
|
|
20240215,145000,719206740,4475,4475,4475,4475,73
|
|
20240215,144900,718880065,4475,4475,4475,4475,1
|
|
20240215,144800,718875590,4475,4475,4475,4475,147
|
|
20240215,144700,718217765,4475,4475,4475,4475,1
|
|
20240215,144600,718213290,4475,4475,4475,4475,106
|
|
20240215,144500,717738940,4480,4475,4480,4470,637
|
|
20240215,144400,714888295,4475,4475,4475,4475,745
|
|
20240215,144300,711554420,4475,4480,4480,4475,51
|
|
20240215,144200,711325945,4480,4480,4480,4480,330
|
|
20240215,144100,709847545,4475,4475,4475,4475,1000
|
|
20240215,144000,705372545,4475,4480,4480,4475,20
|
|
20240215,143900,705282955,4480,4480,4490,4480,34
|
|
20240215,143800,705130615,4480,4490,4490,4475,563
|
|
20240215,143700,702606305,4490,4490,4490,4490,4
|
|
20240215,143600,702588345,4470,4470,4470,4470,1
|
|
20240215,143500,702583875,4470,4470,4470,4470,0
|
|
20240215,143400,702583875,4470,4470,4470,4470,1
|
|
20240215,143300,702579405,4490,4470,4490,4470,2
|
|
20240215,143200,702570445,4470,4470,4470,4470,0
|
|
20240215,143100,702570445,4470,4470,4470,4470,1
|
|
20240215,143000,702565975,4475,4475,4475,4475,47
|
|
20240215,142900,702355650,4470,4470,4470,4470,1
|
|
20240215,142800,702351180,4470,4470,4470,4470,9
|
|
20240215,142700,702310950,4470,4470,4470,4470,1
|
|
20240215,142600,702306480,4470,4475,4475,4470,28
|
|
20240215,142500,702181275,4480,4480,4480,4480,7
|
|
20240215,142400,702149915,4475,4475,4475,4475,1
|
|
20240215,142300,702145440,4475,4475,4475,4475,0
|
|
20240215,142200,702145440,4475,4475,4475,4475,1
|
|
20240215,142100,702140965,4475,4475,4475,4475,700
|
|
20240215,142000,699008465,4475,4475,4475,4475,78
|
|
20240215,141900,698659415,4475,4475,4475,4475,0
|
|
20240215,141800,698659415,4475,4475,4475,4475,1
|
|
20240215,141700,698654940,4475,4475,4475,4475,0
|
|
20240215,141600,698654940,4475,4490,4490,4475,13
|
|
20240215,141500,698596585,4490,4460,4490,4460,2858
|
|
20240215,141400,685787170,4465,4465,4465,4465,4224
|
|
20240215,141300,666927010,4455,4465,4465,4455,7315
|
|
20240215,141200,634287040,4465,4465,4465,4465,0
|
|
20240215,141100,634287040,4465,4465,4465,4465,1
|
|
20240215,141000,634282575,4465,4465,4465,4465,0
|
|
20240215,140900,634282575,4465,4465,4465,4465,1
|
|
20240215,140800,634278110,4465,4465,4465,4465,1200
|
|
20240215,140700,628920110,4465,4465,4465,4465,1
|
|
20240215,140600,628915645,4465,4465,4465,4465,3801
|
|
20240215,140500,611944180,4465,4465,4465,4465,0
|
|
20240215,140400,611944180,4465,4465,4465,4465,1
|
|
20240215,140300,611939715,4465,4465,4465,4465,0
|
|
20240215,140200,611939715,4465,4470,4470,4465,145
|
|
20240215,140100,611291570,4470,4470,4470,4470,402
|
|
20240215,140000,609494630,4465,4465,4465,4465,1
|
|
20240215,135900,609490165,4465,4465,4465,4465,323
|
|
20240215,135800,608047970,4470,4470,4470,4460,4354
|
|
20240215,135700,588598010,4470,4470,4470,4470,201
|
|
20240215,135600,587699540,4465,4465,4465,4465,0
|
|
20240215,135500,587699540,4465,4465,4465,4465,1
|
|
20240215,135400,587695075,4470,4470,4470,4470,591
|
|
20240215,135300,585053305,4470,4470,4470,4470,1
|
|
20240215,135200,585048835,4470,4470,4470,4470,0
|
|
20240215,135100,585048835,4470,4470,4470,4470,1
|
|
20240215,135000,585044365,4470,4470,4470,4470,0
|
|
20240215,134900,585044365,4470,4470,4470,4470,1
|
|
20240215,134800,585039895,4470,4470,4470,4470,1
|
|
20240215,134700,585035425,4490,4470,4490,4470,632
|
|
20240215,134600,582200100,4475,4470,4475,4470,51
|
|
20240215,134500,581971880,4470,4470,4470,4470,0
|
|
20240215,134400,581971880,4470,4470,4470,4470,1
|
|
20240215,134300,581967410,4470,4470,4470,4470,0
|
|
20240215,134200,581967410,4470,4470,4470,4470,1
|
|
20240215,134100,581962940,4485,4475,4485,4475,200
|
|
20240215,134000,581067520,4465,4465,4465,4465,6
|
|
20240215,133900,581040730,4465,4465,4465,4465,1
|
|
20240215,133800,581036265,4470,4470,4470,4470,0
|
|
20240215,133700,581036265,4470,4465,4470,4465,1239
|
|
20240215,133600,575497940,4465,4465,4465,4465,0
|
|
20240215,133500,575497940,4465,4465,4465,4465,1
|
|
20240215,133400,575493475,4465,4465,4465,4465,0
|
|
20240215,133300,575493475,4465,4465,4465,4465,1
|
|
20240215,133200,575489010,4465,4465,4465,4465,0
|
|
20240215,133100,575489010,4465,4465,4465,4465,1
|
|
20240215,133000,575484545,4465,4465,4465,4465,1
|
|
20240215,132900,575480080,4465,4470,4470,4465,259
|
|
20240215,132800,574323565,4465,4465,4465,4465,1
|
|
20240215,132700,574319100,4470,4470,4470,4470,201
|
|
20240215,132600,573420630,4465,4465,4465,4465,21
|
|
20240215,132500,573326865,4465,4465,4465,4465,0
|
|
20240215,132400,573326865,4465,4465,4465,4465,1
|
|
20240215,132300,573322400,4465,4465,4465,4465,0
|
|
20240215,132200,573322400,4465,4465,4465,4465,1
|
|
20240215,132100,573317935,4470,4470,4470,4470,10
|
|
20240215,132000,573273235,4465,4465,4465,4465,1
|
|
20240215,131900,573268770,4465,4465,4465,4465,1
|
|
20240215,131800,573264305,4475,4475,4475,4475,47
|
|
20240215,131700,573053980,4465,4460,4465,4460,21
|
|
20240215,131600,572960315,4475,4475,4475,4475,5
|
|
20240215,131500,572937940,4460,4465,4465,4460,1460
|
|
20240215,131400,566419045,4465,4465,4465,4465,0
|
|
20240215,131300,566419045,4465,4465,4465,4465,1
|
|
20240215,131200,566414580,4470,4470,4470,4470,320
|
|
20240215,131100,564984180,4470,4470,4470,4470,1
|
|
20240215,131000,564979710,4470,4470,4470,4470,1
|
|
20240215,130900,564975240,4475,4475,4475,4475,1
|
|
20240215,130800,564970765,4475,4475,4475,4470,7
|
|
20240215,130700,564939445,4470,4470,4470,4470,1
|
|
20240215,130600,564934975,4470,4470,4470,4470,1
|
|
20240215,130500,564930505,4470,4470,4470,4470,1
|
|
20240215,130400,564926035,4470,4470,4470,4470,1
|
|
20240215,130300,564921565,4485,4485,4485,4485,0
|
|
20240215,130200,564921565,4485,4470,4485,4470,251
|
|
20240215,130100,563796480,4470,4470,4470,4470,1
|
|
20240215,130000,563792010,4470,4470,4470,4470,0
|
|
20240215,125900,563792010,4470,4470,4470,4470,21
|
|
20240215,125800,563698140,4470,4470,4470,4470,87
|
|
20240215,125700,563309250,4465,4465,4465,4465,1
|
|
20240215,125600,563304785,4465,4465,4465,4465,0
|
|
20240215,125500,563304785,4465,4465,4465,4465,1
|
|
20240215,125400,563300320,4465,4465,4465,4465,8
|
|
20240215,125300,563264600,4465,4465,4465,4465,1
|
|
20240215,125200,563260135,4465,4465,4465,4465,1
|
|
20240215,125100,563255670,4465,4465,4465,4465,0
|
|
20240215,125000,563255670,4465,4465,4465,4465,2
|
|
20240215,124900,563246740,4465,4465,4465,4465,66
|
|
20240215,124800,562952050,4465,4465,4465,4465,1
|
|
20240215,124700,562947585,4465,4465,4465,4465,0
|
|
20240215,124600,562947585,4465,4465,4465,4465,1
|
|
20240215,124500,562943120,4475,4475,4475,4465,515
|
|
20240215,124400,560643625,4465,4475,4475,4465,2
|
|
20240215,124300,560634685,4465,4465,4465,4465,1151
|
|
20240215,124200,555495470,4465,4465,4465,4465,0
|
|
20240215,124100,555495470,4465,4465,4465,4465,1
|
|
20240215,124000,555491005,4465,4465,4465,4465,0
|
|
20240215,123900,555491005,4465,4465,4465,4465,41
|
|
20240215,123800,555307940,4460,4460,4460,4460,0
|
|
20240215,123700,555307940,4460,4460,4460,4460,1
|
|
20240215,123600,555303480,4470,4470,4470,4470,0
|
|
20240215,123500,555303480,4470,4470,4470,4460,1951
|
|
20240215,123400,546582520,4460,4460,4460,4460,541
|
|
20240215,123300,544169660,4470,4470,4470,4470,0
|
|
20240215,123200,544169660,4470,4465,4470,4465,21
|
|
20240215,123100,544075885,4470,4470,4470,4470,1
|
|
20240215,123000,544071415,4465,4465,4465,4465,1
|
|
20240215,122900,544066950,4470,4470,4470,4470,0
|
|
20240215,122800,544066950,4470,4460,4470,4460,133
|
|
20240215,122700,543473760,4460,4460,4460,4460,5
|
|
20240215,122600,543451460,4460,4460,4460,4460,1
|
|
20240215,122500,543447000,4465,4465,4465,4465,1241
|
|
20240215,122400,537905935,4465,4465,4465,4465,685
|
|
20240215,122300,534847410,4470,4465,4470,4465,6
|
|
20240215,122200,534820595,4470,4475,4475,4470,1150
|
|
20240215,122100,529680090,4470,4470,4470,4470,1
|
|
20240215,122000,529675620,4470,4470,4470,4470,23
|
|
20240215,121900,529572810,4470,4470,4470,4470,1
|
|
20240215,121800,529568340,4470,4470,4470,4470,0
|
|
20240215,121700,529568340,4470,4475,4475,4470,9
|
|
20240215,121600,529528070,4470,4470,4470,4470,13
|
|
20240215,121500,529469960,4465,4465,4465,4465,0
|
|
20240215,121400,529469960,4465,4465,4465,4465,1
|
|
20240215,121300,529465495,4465,4465,4465,4465,0
|
|
20240215,121200,529465495,4465,4460,4465,4460,386
|
|
20240215,121100,527742010,4460,4460,4460,4460,10
|
|
20240215,121000,527697410,4460,4460,4460,4460,1
|
|
20240215,120900,527692950,4460,4460,4460,4460,0
|
|
20240215,120800,527692950,4460,4460,4460,4460,1
|
|
20240215,120700,527688490,4465,4465,4465,4465,107
|
|
20240215,120600,527210735,4465,4465,4465,4465,70
|
|
20240215,120500,526898185,4465,4475,4475,4465,11
|
|
20240215,120400,526848970,4475,4475,4475,4475,253
|
|
20240215,120300,525716795,4465,4465,4465,4465,1
|
|
20240215,120200,525712330,4465,4465,4465,4465,0
|
|
20240215,120100,525712330,4465,4465,4465,4465,81
|
|
20240215,120000,525350665,4460,4460,4460,4460,0
|
|
20240215,115900,525350665,4460,4460,4460,4460,1
|
|
20240215,115800,525346205,4465,4465,4475,4465,260
|
|
20240215,115700,524184685,4460,4460,4460,4460,6
|
|
20240215,115600,524157925,4460,4460,4460,4460,9
|
|
20240215,115500,524117785,4460,4455,4460,4455,1804
|
|
20240215,115400,516077550,4455,4455,4455,4455,1
|
|
20240215,115300,516073095,4455,4455,4455,4455,0
|
|
20240215,115200,516073095,4455,4455,4455,4455,1
|
|
20240215,115100,516068640,4455,4455,4455,4455,3
|
|
20240215,115000,516055275,4455,4455,4455,4455,1
|
|
20240215,114900,516050820,4455,4455,4455,4455,10
|
|
20240215,114800,516006270,4455,4460,4460,4455,2
|
|
20240215,114700,515997355,4460,4460,4460,4460,2
|
|
20240215,114600,515988435,4460,4460,4460,4460,150
|
|
20240215,114500,515319435,4460,4460,4470,4460,37
|
|
20240215,114400,515154165,4460,4460,4460,4460,0
|
|
20240215,114300,515154165,4460,4460,4460,4460,1
|
|
20240215,114200,515149705,4460,4460,4460,4460,1
|
|
20240215,114100,515145245,4460,4460,4460,4460,1
|
|
20240215,114000,515140785,4460,4460,4460,4460,0
|
|
20240215,113900,515140785,4460,4460,4460,4455,1060
|
|
20240215,113800,510415435,4460,4460,4460,4460,182
|
|
20240215,113700,509603715,4475,4475,4475,4475,31
|
|
20240215,113600,509464990,4475,4460,4475,4460,41
|
|
20240215,113500,509281530,4455,4455,4455,4455,140
|
|
20240215,113400,508657830,4455,4455,4455,4455,1
|
|
20240215,113300,508653375,4455,4455,4455,4455,0
|
|
20240215,113200,508653375,4455,4455,4455,4455,1
|
|
20240215,113100,508648920,4455,4455,4455,4455,1
|
|
20240215,113000,508644465,4455,4480,4480,4455,503
|
|
20240215,112900,506391430,4455,4455,4455,4455,1
|
|
20240215,112800,506386975,4455,4455,4455,4455,304
|
|
20240215,112700,505032655,4455,4455,4455,4455,1
|
|
20240215,112600,505028200,4475,4475,4475,4475,0
|
|
20240215,112500,505028200,4475,4470,4475,4470,644
|
|
20240215,112400,502146325,4470,4470,4470,4470,20
|
|
20240215,112300,502056925,4470,4470,4470,4470,1
|
|
20240215,112200,502052455,4470,4470,4470,4470,0
|
|
20240215,112100,502052455,4470,4475,4475,4470,2
|
|
20240215,112000,502043510,4475,4475,4475,4470,389
|
|
20240215,111900,500302740,4475,4475,4475,4475,1
|
|
20240215,111800,500298265,4475,4455,4475,4455,4
|
|
20240215,111700,500280385,4470,4470,4470,4470,0
|
|
20240215,111600,500280385,4470,4470,4470,4450,3090
|
|
20240215,111500,486468105,4470,4470,4470,4470,1
|
|
20240215,111400,486463635,4450,4450,4450,4450,1
|
|
20240215,111300,486459185,4445,4445,4445,4445,0
|
|
20240215,111200,486459185,4445,4445,4445,4445,1
|
|
20240215,111100,486454740,4470,4445,4470,4445,2
|
|
20240215,111000,486445825,4445,4445,4445,4445,0
|
|
20240215,110900,486445825,4445,4450,4450,4445,1934
|
|
20240215,110800,477848195,4450,4455,4455,4445,1558
|
|
20240215,110700,470917665,4455,4455,4455,4455,601
|
|
20240215,110600,468240210,4455,4455,4455,4455,1000
|
|
20240215,110500,463785210,4455,4460,4460,4455,608
|
|
20240215,110400,461073535,4460,4465,4465,4460,1000
|
|
20240215,110300,456613345,4465,4465,4465,4465,1
|
|
20240215,110200,456608880,4460,4460,4460,4460,1
|
|
20240215,110100,456604420,4460,4460,4460,4460,509
|
|
20240215,110000,454334280,4460,4460,4475,4460,403
|
|
20240215,105900,452536885,4460,4480,4480,4460,221
|
|
20240215,105800,451550810,4460,4460,4460,4460,26
|
|
20240215,105700,451434850,4465,4460,4465,4460,1384
|
|
20240215,105600,445261710,4460,4460,4460,4460,1
|
|
20240215,105500,445257250,4460,4460,4460,4460,50
|
|
20240215,105400,445034250,4455,4460,4480,4455,1326
|
|
20240215,105300,439120275,4460,4460,4460,4460,1
|
|
20240215,105200,439115815,4480,4460,4480,4460,4
|
|
20240215,105100,439097935,4460,4460,4460,4460,1
|
|
20240215,105000,439093475,4460,4460,4460,4460,0
|
|
20240215,104900,439093475,4460,4480,4480,4460,282
|
|
20240215,104800,437830135,4460,4460,4460,4460,3
|
|
20240215,104700,437816755,4460,4465,4485,4460,601
|
|
20240215,104600,435125885,4455,4455,4455,4455,500
|
|
20240215,104500,432898385,4450,4450,4450,4450,81
|
|
20240215,104400,432537935,4450,4450,4450,4450,1
|
|
20240215,104300,432533485,4450,4455,4460,4450,1594
|
|
20240215,104200,425437005,4455,4455,4455,4455,891
|
|
20240215,104100,421467600,4460,4460,4460,4460,17
|
|
20240215,104000,421391780,4465,4465,4465,4465,61
|
|
20240215,103900,421119415,4475,4475,4475,4475,0
|
|
20240215,103800,421119415,4475,4470,4475,4465,9
|
|
20240215,103700,421079175,4470,4470,4470,4470,22
|
|
20240215,103600,420980835,4470,4475,4475,4470,23
|
|
20240215,103500,420877915,4475,4475,4475,4475,1200
|
|
20240215,103400,415507915,4455,4455,4455,4455,1
|
|
20240215,103300,415503460,4455,4465,4465,4455,4002
|
|
20240215,103200,397649255,4470,4470,4470,4470,15
|
|
20240215,103100,397582205,4470,4465,4470,4465,86
|
|
20240215,103000,397197790,4470,4465,4470,4465,115
|
|
20240215,102900,396684065,4475,4465,4475,4465,3
|
|
20240215,102800,396670650,4475,4465,4475,4465,2001
|
|
20240215,102700,387736175,4465,4465,4465,4465,1
|
|
20240215,102600,387731710,4475,4470,4475,4470,169
|
|
20240215,102500,386976255,4460,4460,4460,4460,1
|
|
20240215,102400,386971795,4460,4460,4460,4460,1
|
|
20240215,102300,386967335,4470,4470,4470,4470,1161
|
|
20240215,102200,381777665,4470,4460,4470,4455,1577
|
|
20240215,102100,374744130,4455,4455,4455,4455,0
|
|
20240215,102000,374744130,4455,4455,4460,4455,113
|
|
20240215,101900,374240710,4455,4455,4455,4455,0
|
|
20240215,101800,374240710,4455,4460,4460,4455,1073
|
|
20240215,101700,369458195,4460,4460,4460,4460,0
|
|
20240215,101600,369458195,4460,4470,4470,4460,76
|
|
20240215,101500,369119190,4460,4460,4460,4460,1
|
|
20240215,101400,369114730,4470,4470,4470,4470,200
|
|
20240215,101300,368220730,4470,4470,4470,4455,17
|
|
20240215,101200,368144755,4455,4465,4465,4455,1972
|
|
20240215,101100,359353975,4465,4470,4470,4465,301
|
|
20240215,101000,358008510,4470,4470,4470,4470,1
|
|
20240215,100900,358004040,4465,4465,4465,4465,1
|
|
20240215,100800,357999575,4460,4460,4460,4460,0
|
|
20240215,100700,357999575,4460,4460,4460,4460,24
|
|
20240215,100600,357892535,4460,4460,4460,4460,1
|
|
20240215,100500,357888075,4460,4465,4470,4460,490
|
|
20240215,100400,355700380,4465,4455,4465,4455,2113
|
|
20240215,100300,346276065,4460,4460,4460,4455,688
|
|
20240215,100200,343208345,4455,4465,4465,4455,53
|
|
20240215,100100,342971835,4460,4465,4465,4460,166
|
|
20240215,100000,342231245,4465,4460,4465,4460,354
|
|
20240215,095900,340652395,4460,4460,4460,4460,1
|
|
20240215,095800,340647935,4460,4465,4465,4460,533
|
|
20240215,095700,338268105,4465,4460,4465,4460,13
|
|
20240215,095600,338210065,4465,4465,4465,4465,1
|
|
20240215,095500,338205600,4460,4455,4460,4450,1941
|
|
20240215,095400,329567655,4455,4475,4475,4455,275
|
|
20240215,095300,328342330,4475,4455,4475,4450,1425
|
|
20240215,095200,321998500,4455,4455,4475,4455,676
|
|
20240215,095100,318986800,4460,4490,4490,4460,7975
|
|
20240215,095000,283317430,4490,4490,4490,4490,16
|
|
20240215,094900,283245590,4490,4490,4490,4490,1
|
|
20240215,094800,283241100,4490,4490,4490,4490,21
|
|
20240215,094700,283146810,4480,4480,4480,4480,0
|
|
20240215,094600,283146810,4480,4480,4480,4480,1
|
|
20240215,094500,283142330,4500,4480,4500,4475,1130
|
|
20240215,094400,278074945,4480,4495,4495,4480,7256
|
|
20240215,094300,245512970,4490,4495,4495,4490,801
|
|
20240215,094200,241912580,4495,4495,4495,4495,430
|
|
20240215,094100,239979730,4495,4500,4505,4495,2725
|
|
20240215,094000,227722045,4500,4500,4500,4500,11
|
|
20240215,093900,227672545,4500,4505,4505,4500,3201
|
|
20240215,093800,213261890,4510,4520,4520,4510,504
|
|
20240215,093700,210988800,4510,4515,4515,4510,151
|
|
20240215,093600,210307785,4510,4510,4520,4510,455
|
|
20240215,093500,208255615,4510,4510,4510,4510,101
|
|
20240215,093400,207800105,4510,4510,4510,4510,1346
|
|
20240215,093300,201729645,4510,4510,4510,4510,23
|
|
20240215,093200,201625915,4520,4520,4520,4520,12
|
|
20240215,093100,201571675,4510,4505,4520,4505,1143
|
|
20240215,093000,196422215,4500,4505,4505,4500,2893
|
|
20240215,092900,183389720,4510,4510,4510,4510,14
|
|
20240215,092800,183326580,4510,4510,4510,4510,408
|
|
20240215,092700,181486500,4520,4520,4520,4520,68
|
|
20240215,092600,181179140,4525,4510,4525,4510,33
|
|
20240215,092500,181030010,4510,4510,4510,4510,0
|
|
20240215,092400,181030010,4510,4510,4510,4510,301
|
|
20240215,092300,179672500,4510,4510,4510,4510,2
|
|
20240215,092200,179663480,4510,4520,4525,4510,919
|
|
20240215,092100,175511140,4520,4500,4530,4500,4108
|
|
20240215,092000,156955735,4510,4490,4510,4490,316
|
|
20240215,091900,155535200,4490,4490,4495,4490,397
|
|
20240215,091800,153752665,4490,4490,4510,4490,5978
|
|
20240215,091700,126907465,4490,4510,4510,4490,1345
|
|
20240215,091600,120865955,4520,4510,4520,4510,211
|
|
20240215,091500,119912335,4510,4510,4520,4490,601
|
|
20240215,091400,117203155,4510,4500,4515,4495,6622
|
|
20240215,091300,87349230,4495,4500,4510,4495,1483
|
|
20240215,091200,80673365,4500,4505,4505,4500,527
|
|
20240215,091100,78300130,4500,4505,4505,4500,626
|
|
20240215,091000,75480105,4505,4505,4505,4505,382
|
|
20240215,090900,73759195,4515,4500,4515,4500,38
|
|
20240215,090800,73587970,4500,4500,4520,4485,3769
|
|
20240215,090700,56649430,4500,4515,4515,4500,6040
|
|
20240215,090600,29452755,4515,4525,4525,4515,259
|
|
20240215,090500,28282280,4525,4530,4530,4515,549
|
|
20240215,090400,25802760,4540,4520,4540,4520,752
|
|
20240215,090300,22398780,4520,4515,4540,4515,1223
|
|
20240215,090200,16851560,4520,4530,4530,4515,1174
|
|
20240215,090100,11544195,4530,4530,4535,4530,386
|
|
20240215,090000,9795025,4535,4560,4560,4535,2149
|