622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191900,570393910,3160,3160,3160,3160,18242
|
|
20240215,191800,570393910,3160,3160,3160,3160,0
|
|
20240215,191700,570393910,3160,3160,3160,3160,0
|
|
20240215,191600,570393910,3160,3160,3160,3160,0
|
|
20240215,191500,570393910,3160,3160,3160,3160,0
|
|
20240215,191400,570393910,3160,3160,3160,3160,0
|
|
20240215,191300,570393910,3160,3160,3160,3160,0
|
|
20240215,191200,570393910,3160,3160,3160,3160,0
|
|
20240215,191100,570393910,3160,3160,3160,3160,0
|
|
20240215,191000,570393910,3160,3160,3160,3160,0
|
|
20240215,190900,570393910,3160,3160,3160,3160,0
|
|
20240215,190800,570393910,3160,3160,3160,3160,0
|
|
20240215,190700,570393910,3160,3160,3160,3160,0
|
|
20240215,190600,570393910,3160,3160,3160,3160,0
|
|
20240215,190500,570393910,3160,3160,3160,3160,0
|
|
20240215,190400,570393910,3160,3160,3160,3160,0
|
|
20240215,190300,570393910,3160,3160,3160,3160,0
|
|
20240215,190200,570393910,3160,3160,3160,3160,0
|
|
20240215,190100,570393910,3160,3160,3160,3160,0
|
|
20240215,190000,570393910,3160,3160,3160,3160,0
|
|
20240215,185900,570393910,3160,3160,3160,3160,0
|
|
20240215,185800,570393910,3160,3160,3160,3160,0
|
|
20240215,185700,570393910,3160,3160,3160,3160,0
|
|
20240215,185600,570393910,3160,3160,3160,3160,0
|
|
20240215,185500,570393910,3160,3160,3160,3160,0
|
|
20240215,185400,570393910,3160,3160,3160,3160,0
|
|
20240215,185300,570393910,3160,3160,3160,3160,0
|
|
20240215,185200,570393910,3160,3160,3160,3160,0
|
|
20240215,185100,570393910,3160,3160,3160,3160,0
|
|
20240215,185000,570393910,3160,3160,3160,3160,0
|
|
20240215,184900,570393910,3160,3160,3160,3160,18242
|
|
20240215,184800,570393910,3160,3160,3160,3160,0
|
|
20240215,184700,570393910,3160,3160,3160,3160,0
|
|
20240215,184600,570393910,3160,3160,3160,3160,0
|
|
20240215,184500,570393910,3160,3160,3160,3160,0
|
|
20240215,184400,570393910,3160,3160,3160,3160,0
|
|
20240215,184300,570393910,3160,3160,3160,3160,0
|
|
20240215,184200,570393910,3160,3160,3160,3160,0
|
|
20240215,184100,570393910,3160,3160,3160,3160,0
|
|
20240215,184000,570393910,3160,3160,3160,3160,0
|
|
20240215,183900,570393910,3160,3160,3160,3160,0
|
|
20240215,183800,570393910,3160,3160,3160,3160,0
|
|
20240215,183700,570393910,3160,3160,3160,3160,0
|
|
20240215,183600,570393910,3160,3160,3160,3160,0
|
|
20240215,183500,570393910,3160,3160,3160,3160,0
|
|
20240215,183400,570393910,3160,3160,3160,3160,0
|
|
20240215,183300,570393910,3160,3160,3160,3160,0
|
|
20240215,183200,570393910,3160,3160,3160,3160,0
|
|
20240215,183100,570393910,3160,3160,3160,3160,0
|
|
20240215,183000,570393910,3160,3160,3160,3160,0
|
|
20240215,182900,570393910,3160,3160,3160,3160,0
|
|
20240215,182800,570393910,3160,3160,3160,3160,0
|
|
20240215,182700,570393910,3160,3160,3160,3160,0
|
|
20240215,182600,570393910,3160,3160,3160,3160,0
|
|
20240215,182500,570393910,3160,3160,3160,3160,0
|
|
20240215,182400,570393910,3160,3160,3160,3160,0
|
|
20240215,182300,570393910,3160,3160,3160,3160,0
|
|
20240215,182200,570393910,3160,3160,3160,3160,0
|
|
20240215,182100,570393910,3160,3160,3160,3160,0
|
|
20240215,182000,570393910,3160,3160,3160,3160,0
|
|
20240215,181900,570393910,3160,3160,3160,3160,18242
|
|
20240215,181800,570393910,3160,3160,3160,3160,0
|
|
20240215,181700,570393910,3160,3160,3160,3160,0
|
|
20240215,181600,570393910,3160,3160,3160,3160,0
|
|
20240215,181500,570393910,3160,3160,3160,3160,0
|
|
20240215,181400,570393910,3160,3160,3160,3160,0
|
|
20240215,181300,570393910,3160,3160,3160,3160,0
|
|
20240215,181200,570393910,3160,3160,3160,3160,0
|
|
20240215,181100,570393910,3160,3160,3160,3160,0
|
|
20240215,181000,570393910,3160,3160,3160,3160,0
|
|
20240215,180900,570393910,3160,3160,3160,3160,0
|
|
20240215,180800,570393910,3160,3160,3160,3160,0
|
|
20240215,180700,570393910,3160,3160,3160,3160,0
|
|
20240215,180600,570393910,3160,3160,3160,3160,0
|
|
20240215,180500,570393910,3160,3160,3160,3160,0
|
|
20240215,180400,570393910,3160,3160,3160,3160,0
|
|
20240215,180300,570393910,3160,3160,3160,3160,0
|
|
20240215,180200,570393910,3160,3160,3160,3160,0
|
|
20240215,180100,570393910,3160,3160,3160,3160,0
|
|
20240215,180000,570393910,3160,3160,3160,3160,0
|
|
20240215,175900,570393910,3160,3160,3160,3160,0
|
|
20240215,175800,570393910,3160,3160,3160,3160,0
|
|
20240215,175700,570393910,3160,3160,3160,3160,0
|
|
20240215,175600,570393910,3160,3160,3160,3160,0
|
|
20240215,175500,570393910,3160,3160,3160,3160,0
|
|
20240215,175400,570393910,3160,3160,3160,3160,0
|
|
20240215,175300,570393910,3160,3160,3160,3160,0
|
|
20240215,175200,570393910,3160,3160,3160,3160,0
|
|
20240215,175100,570393910,3160,3160,3160,3160,0
|
|
20240215,175000,570393910,3160,3160,3160,3160,0
|
|
20240215,174900,570393910,3160,3160,3160,3160,18242
|
|
20240215,174800,570393910,3160,3160,3160,3160,0
|
|
20240215,174700,570393910,3160,3160,3160,3160,0
|
|
20240215,174600,570393910,3160,3160,3160,3160,0
|
|
20240215,174500,570393910,3160,3160,3160,3160,0
|
|
20240215,174400,570393910,3160,3160,3160,3160,0
|
|
20240215,174300,570393910,3160,3160,3160,3160,0
|
|
20240215,174200,570393910,3160,3160,3160,3160,0
|
|
20240215,174100,570393910,3160,3160,3160,3160,0
|
|
20240215,174000,570393910,3160,3160,3160,3160,0
|
|
20240215,173900,570393910,3160,3160,3160,3160,0
|
|
20240215,173800,570393910,3160,3160,3160,3160,0
|
|
20240215,173700,570393910,3160,3160,3160,3160,0
|
|
20240215,173600,570393910,3160,3160,3160,3160,0
|
|
20240215,173500,570393910,3160,3160,3160,3160,0
|
|
20240215,173400,570393910,3160,3160,3160,3160,0
|
|
20240215,173300,570393910,3160,3160,3160,3160,0
|
|
20240215,173200,570393910,3160,3160,3160,3160,0
|
|
20240215,173100,570393910,3160,3160,3160,3160,0
|
|
20240215,173000,570393910,3160,3160,3160,3160,0
|
|
20240215,172900,570393910,3160,3160,3160,3160,0
|
|
20240215,172800,570393910,3160,3160,3160,3160,0
|
|
20240215,172700,570393910,3160,3160,3160,3160,0
|
|
20240215,172600,570393910,3160,3160,3160,3160,0
|
|
20240215,172500,570393910,3160,3160,3160,3160,0
|
|
20240215,172400,570393910,3160,3160,3160,3160,0
|
|
20240215,172300,570393910,3160,3160,3160,3160,0
|
|
20240215,172200,570393910,3160,3160,3160,3160,0
|
|
20240215,172100,570393910,3160,3160,3160,3160,0
|
|
20240215,172000,570393910,3160,3160,3160,3160,0
|
|
20240215,171900,570393910,3160,3160,3160,3160,18242
|
|
20240215,171800,570393910,3160,3160,3160,3160,0
|
|
20240215,171700,570393910,3160,3160,3160,3160,0
|
|
20240215,171600,570393910,3160,3160,3160,3160,0
|
|
20240215,171500,570393910,3160,3160,3160,3160,0
|
|
20240215,171400,570393910,3160,3160,3160,3160,0
|
|
20240215,171300,570393910,3160,3160,3160,3160,0
|
|
20240215,171200,570393910,3160,3160,3160,3160,0
|
|
20240215,171100,570393910,3160,3160,3160,3160,0
|
|
20240215,171000,570393910,3160,3160,3160,3160,0
|
|
20240215,170900,570393910,3160,3160,3160,3160,0
|
|
20240215,170800,570393910,3160,3160,3160,3160,0
|
|
20240215,170700,570393910,3160,3160,3160,3160,0
|
|
20240215,170600,570393910,3160,3160,3160,3160,0
|
|
20240215,170500,570393910,3160,3160,3160,3160,0
|
|
20240215,170400,570393910,3160,3160,3160,3160,0
|
|
20240215,170300,570393910,3160,3160,3160,3160,0
|
|
20240215,170200,570393910,3160,3160,3160,3160,0
|
|
20240215,170100,570393910,3160,3160,3160,3160,0
|
|
20240215,170000,570393910,3160,3160,3160,3160,0
|
|
20240215,165900,570393910,3160,3160,3160,3160,0
|
|
20240215,165800,570393910,3160,3160,3160,3160,0
|
|
20240215,165700,570393910,3160,3160,3160,3160,0
|
|
20240215,165600,570393910,3160,3160,3160,3160,0
|
|
20240215,165500,570393910,3160,3160,3160,3160,0
|
|
20240215,165400,570393910,3160,3160,3160,3160,0
|
|
20240215,165300,570393910,3160,3160,3160,3160,0
|
|
20240215,165200,570393910,3160,3160,3160,3160,0
|
|
20240215,165100,570393910,3160,3160,3160,3160,0
|
|
20240215,165000,570393910,3160,3160,3160,3160,0
|
|
20240215,164900,570393910,3160,3160,3160,3160,18242
|
|
20240215,164800,570393910,3160,3160,3160,3160,0
|
|
20240215,164700,570393910,3160,3160,3160,3160,0
|
|
20240215,164600,570393910,3160,3160,3160,3160,0
|
|
20240215,164500,570393910,3160,3160,3160,3160,0
|
|
20240215,164400,570393910,3160,3160,3160,3160,0
|
|
20240215,164300,570393910,3160,3160,3160,3160,0
|
|
20240215,164200,570393910,3160,3160,3160,3160,0
|
|
20240215,164100,570393910,3160,3160,3160,3160,0
|
|
20240215,164000,570393910,3160,3160,3160,3160,0
|
|
20240215,163900,570393910,3160,3160,3160,3160,0
|
|
20240215,163800,570393910,3160,3160,3160,3160,0
|
|
20240215,163700,570393910,3160,3160,3160,3160,0
|
|
20240215,163600,570393910,3160,3160,3160,3160,0
|
|
20240215,163500,570393910,3160,3160,3160,3160,0
|
|
20240215,163400,570393910,3160,3160,3160,3160,0
|
|
20240215,163300,570393910,3160,3160,3160,3160,0
|
|
20240215,163200,570393910,3160,3160,3160,3160,0
|
|
20240215,163100,570393910,3160,3160,3160,3160,0
|
|
20240215,163000,570393910,3160,3160,3160,3160,0
|
|
20240215,162900,570393910,3160,3160,3160,3160,0
|
|
20240215,162800,570393910,3160,3160,3160,3160,0
|
|
20240215,162700,570393910,3160,3160,3160,3160,0
|
|
20240215,162600,570393910,3160,3160,3160,3160,0
|
|
20240215,162500,570393910,3160,3160,3160,3160,0
|
|
20240215,162400,570393910,3160,3160,3160,3160,0
|
|
20240215,162300,570393910,3160,3160,3160,3160,0
|
|
20240215,162200,570393910,3160,3160,3160,3160,0
|
|
20240215,162100,570393910,3160,3160,3160,3160,0
|
|
20240215,162000,570393910,3160,3160,3160,3160,0
|
|
20240215,161900,570393910,3160,3160,3160,3160,18242
|
|
20240215,161800,570393910,3160,3160,3160,3160,0
|
|
20240215,161700,570393910,3160,3160,3160,3160,0
|
|
20240215,161600,570393910,3160,3160,3160,3160,0
|
|
20240215,161500,570393910,3160,3160,3160,3160,0
|
|
20240215,161400,570393910,3160,3160,3160,3160,0
|
|
20240215,161300,570393910,3160,3160,3160,3160,0
|
|
20240215,161200,570393910,3160,3160,3160,3160,0
|
|
20240215,161100,570393910,3160,3160,3160,3160,0
|
|
20240215,161000,570393910,3160,3160,3160,3160,0
|
|
20240215,160900,570393910,3160,3160,3160,3160,0
|
|
20240215,160800,570393910,3160,3160,3160,3160,0
|
|
20240215,160700,570393910,3160,3160,3160,3160,0
|
|
20240215,160600,570393910,3160,3160,3160,3160,0
|
|
20240215,160500,570393910,3160,3160,3160,3160,0
|
|
20240215,160400,570393910,3160,3160,3160,3160,0
|
|
20240215,160300,570393910,3160,3160,3160,3160,0
|
|
20240215,160200,570393910,3160,3160,3160,3160,0
|
|
20240215,160100,570393910,3160,3160,3160,3160,0
|
|
20240215,160000,570393910,3160,3160,3160,3160,0
|
|
20240215,155900,570393910,3160,3160,3160,3160,0
|
|
20240215,155800,570393910,3160,3160,3160,3160,0
|
|
20240215,155700,570393910,3160,3160,3160,3160,0
|
|
20240215,155600,570393910,3160,3160,3160,3160,0
|
|
20240215,155500,570393910,3160,3160,3160,3160,0
|
|
20240215,155400,570393910,3160,3160,3160,3160,0
|
|
20240215,155300,570393910,3160,3160,3160,3160,0
|
|
20240215,155200,570393910,3160,3160,3160,3160,0
|
|
20240215,155100,570393910,3160,3160,3160,3160,0
|
|
20240215,155000,570393910,3160,3160,3160,3160,0
|
|
20240215,154900,570393910,3160,3160,3160,3160,18242
|
|
20240215,154800,570393910,3160,3160,3160,3160,0
|
|
20240215,154700,570393910,3160,3160,3160,3160,0
|
|
20240215,154600,570393910,3160,3160,3160,3160,0
|
|
20240215,154500,570393910,3160,3160,3160,3160,0
|
|
20240215,154400,570393910,3160,3160,3160,3160,0
|
|
20240215,154300,570393910,3160,3160,3160,3160,0
|
|
20240215,154200,570393910,3160,3160,3160,3160,0
|
|
20240215,154100,570393910,3160,3160,3160,3160,0
|
|
20240215,154000,570393910,3160,3160,3160,3160,0
|
|
20240215,153900,570393910,3160,3160,3160,3160,0
|
|
20240215,153800,570393910,3160,3160,3160,3160,0
|
|
20240215,153700,570393910,3160,3160,3160,3160,0
|
|
20240215,153600,570393910,3160,3160,3160,3160,0
|
|
20240215,153500,570393910,3160,3160,3160,3160,0
|
|
20240215,153400,570393910,3160,3160,3160,3160,0
|
|
20240215,153300,570393910,3160,3160,3160,3160,0
|
|
20240215,153200,570393910,3160,3160,3160,3160,0
|
|
20240215,153100,570393910,3160,3160,3160,3160,0
|
|
20240215,153000,570393910,3160,3160,3160,3160,18242
|
|
20240215,152900,512749190,3160,3160,3160,3160,0
|
|
20240215,152800,512749190,3160,3160,3160,3160,0
|
|
20240215,152700,512749190,3160,3160,3160,3160,0
|
|
20240215,152600,512749190,3160,3160,3160,3160,0
|
|
20240215,152500,512749190,3160,3160,3160,3160,0
|
|
20240215,152400,512749190,3160,3160,3160,3160,0
|
|
20240215,152300,512749190,3160,3160,3160,3160,0
|
|
20240215,152200,512749190,3160,3160,3160,3160,0
|
|
20240215,152100,512749190,3160,3160,3160,3160,0
|
|
20240215,152000,512749190,3160,3160,3160,3160,0
|
|
20240215,151900,512749190,3160,3145,3160,3130,13200
|
|
20240215,151800,471154640,3150,3125,3150,3125,8865
|
|
20240215,151700,443369790,3120,3110,3120,3110,2080
|
|
20240215,151600,436883615,3110,3110,3110,3110,1050
|
|
20240215,151500,433618115,3105,3105,3110,3105,564
|
|
20240215,151400,431866890,3105,3095,3105,3095,3594
|
|
20240215,151300,420713060,3100,3095,3105,3095,16
|
|
20240215,151200,420663455,3105,3100,3105,3100,400
|
|
20240215,151100,419421530,3090,3090,3090,3090,0
|
|
20240215,151000,419421530,3090,3095,3095,3090,1031
|
|
20240215,150900,416235400,3105,3105,3105,3105,0
|
|
20240215,150800,416235400,3105,3095,3105,3090,124
|
|
20240215,150700,415850960,3095,3095,3095,3095,490
|
|
20240215,150600,414334410,3105,3105,3105,3105,0
|
|
20240215,150500,414334410,3105,3105,3105,3105,0
|
|
20240215,150400,414334410,3105,3105,3105,3105,0
|
|
20240215,150300,414334410,3105,3105,3105,3105,1
|
|
20240215,150200,414331305,3100,3100,3100,3100,100
|
|
20240215,150100,414021305,3100,3100,3100,3100,0
|
|
20240215,150000,414021305,3100,3100,3100,3100,2
|
|
20240215,145900,414015105,3095,3095,3095,3095,2
|
|
20240215,145800,414008915,3095,3095,3095,3095,10
|
|
20240215,145700,413977965,3105,3105,3105,3105,0
|
|
20240215,145600,413977965,3105,3105,3105,3105,0
|
|
20240215,145500,413977965,3105,3105,3105,3105,0
|
|
20240215,145400,413977965,3105,3105,3105,3105,1
|
|
20240215,145300,413974860,3095,3095,3095,3095,1
|
|
20240215,145200,413971765,3095,3095,3095,3095,2
|
|
20240215,145100,413965575,3105,3105,3105,3105,0
|
|
20240215,145000,413965575,3105,3105,3105,3105,1
|
|
20240215,144900,413962470,3090,3090,3090,3090,0
|
|
20240215,144800,413962470,3090,3100,3100,3090,407
|
|
20240215,144700,412700870,3100,3100,3100,3100,0
|
|
20240215,144600,412700870,3100,3100,3100,3100,26
|
|
20240215,144500,412620270,3100,3100,3100,3100,343
|
|
20240215,144400,411556970,3105,3105,3105,3105,1
|
|
20240215,144300,411553865,3100,3100,3100,3100,254
|
|
20240215,144200,410766465,3100,3100,3100,3100,0
|
|
20240215,144100,410766465,3100,3100,3100,3100,0
|
|
20240215,144000,410766465,3100,3090,3100,3090,124
|
|
20240215,143900,410382075,3090,3090,3090,3090,600
|
|
20240215,143800,408528075,3090,3090,3090,3090,340
|
|
20240215,143700,407477475,3095,3095,3095,3095,556
|
|
20240215,143600,405756655,3100,3100,3100,3100,0
|
|
20240215,143500,405756655,3100,3105,3105,3100,6
|
|
20240215,143400,405738050,3095,3095,3095,3095,1
|
|
20240215,143300,405734955,3105,3105,3105,3105,0
|
|
20240215,143200,405734955,3105,3105,3105,3105,163
|
|
20240215,143100,405228840,3105,3105,3105,3105,0
|
|
20240215,143000,405228840,3105,3105,3105,3105,0
|
|
20240215,142900,405228840,3105,3105,3105,3105,0
|
|
20240215,142800,405228840,3105,3105,3105,3105,0
|
|
20240215,142700,405228840,3105,3095,3105,3095,3
|
|
20240215,142600,405219535,3105,3105,3105,3105,0
|
|
20240215,142500,405219535,3105,3105,3105,3105,0
|
|
20240215,142400,405219535,3105,3105,3105,3105,0
|
|
20240215,142300,405219535,3105,3105,3105,3105,2
|
|
20240215,142200,405213325,3105,3105,3105,3105,0
|
|
20240215,142100,405213325,3105,3105,3105,3105,0
|
|
20240215,142000,405213325,3105,3105,3105,3105,25
|
|
20240215,141900,405135700,3085,3085,3085,3085,0
|
|
20240215,141800,405135700,3085,3085,3085,3085,0
|
|
20240215,141700,405135700,3085,3085,3085,3085,0
|
|
20240215,141600,405135700,3085,3100,3100,3085,2216
|
|
20240215,141500,398284535,3110,3100,3110,3100,15
|
|
20240215,141400,398237985,3090,3090,3090,3090,7638
|
|
20240215,141300,374636565,3110,3110,3110,3110,0
|
|
20240215,141200,374636565,3110,3110,3110,3110,0
|
|
20240215,141100,374636565,3110,3110,3110,3110,0
|
|
20240215,141000,374636565,3110,3110,3110,3110,0
|
|
20240215,140900,374636565,3110,3100,3110,3100,36
|
|
20240215,140800,374524905,3095,3105,3105,3095,326
|
|
20240215,140700,373514935,3105,3105,3105,3105,220
|
|
20240215,140600,372831835,3105,3110,3110,3105,6
|
|
20240215,140500,372813195,3110,3110,3110,3110,0
|
|
20240215,140400,372813195,3110,3110,3110,3110,30
|
|
20240215,140300,372719895,3110,3110,3110,3110,260
|
|
20240215,140200,371911295,3110,3120,3125,3110,505
|
|
20240215,140100,370335720,3120,3110,3120,3110,4663
|
|
20240215,140000,355797180,3110,3100,3110,3100,483
|
|
20240215,135900,354297685,3100,3100,3100,3100,744
|
|
20240215,135800,351991285,3100,3100,3105,3100,321
|
|
20240215,135700,350994685,3100,3100,3100,3100,104
|
|
20240215,135600,350672285,3090,3085,3100,3085,3120
|
|
20240215,135500,341003835,3085,3085,3085,3085,7
|
|
20240215,135400,340982240,3085,3085,3085,3085,469
|
|
20240215,135300,339535375,3085,3085,3085,3085,0
|
|
20240215,135200,339535375,3085,3085,3085,3085,0
|
|
20240215,135100,339535375,3085,3085,3085,3085,0
|
|
20240215,135000,339535375,3085,3085,3085,3085,486
|
|
20240215,134900,338036065,3080,3080,3080,3080,0
|
|
20240215,134800,338036065,3080,3080,3080,3080,0
|
|
20240215,134700,338036065,3080,3080,3080,3080,0
|
|
20240215,134600,338036065,3080,3080,3080,3080,0
|
|
20240215,134500,338036065,3080,3080,3080,3080,0
|
|
20240215,134400,338036065,3080,3080,3080,3080,0
|
|
20240215,134300,338036065,3080,3080,3080,3080,100
|
|
20240215,134200,337728065,3080,3080,3080,3080,38
|
|
20240215,134100,337611025,3080,3080,3080,3080,0
|
|
20240215,134000,337611025,3080,3080,3080,3080,5
|
|
20240215,133900,337595625,3080,3080,3080,3080,0
|
|
20240215,133800,337595625,3080,3085,3085,3080,3000
|
|
20240215,133700,328353125,3085,3085,3085,3085,0
|
|
20240215,133600,328353125,3085,3090,3095,3085,2139
|
|
20240215,133500,321747125,3090,3095,3095,3090,1241
|
|
20240215,133400,317910435,3095,3095,3095,3095,1890
|
|
20240215,133300,312060885,3095,3095,3095,3095,0
|
|
20240215,133200,312060885,3095,3095,3095,3095,0
|
|
20240215,133100,312060885,3095,3095,3095,3095,0
|
|
20240215,133000,312060885,3095,3095,3095,3095,0
|
|
20240215,132900,312060885,3095,3095,3095,3095,486
|
|
20240215,132800,310556715,3095,3095,3095,3095,402
|
|
20240215,132700,309312525,3090,3090,3090,3090,0
|
|
20240215,132600,309312525,3090,3090,3090,3090,150
|
|
20240215,132500,308849025,3090,3090,3090,3090,9
|
|
20240215,132400,308821215,3090,3090,3090,3090,0
|
|
20240215,132300,308821215,3090,3090,3090,3090,0
|
|
20240215,132200,308821215,3090,3090,3090,3090,0
|
|
20240215,132100,308821215,3090,3090,3090,3090,0
|
|
20240215,132000,308821215,3090,3090,3090,3090,0
|
|
20240215,131900,308821215,3090,3100,3100,3090,5
|
|
20240215,131800,308805755,3095,3100,3100,3095,2129
|
|
20240215,131700,302216010,3100,3100,3100,3100,0
|
|
20240215,131600,302216010,3100,3100,3100,3100,0
|
|
20240215,131500,302216010,3100,3100,3100,3100,0
|
|
20240215,131400,302216010,3100,3100,3100,3100,109
|
|
20240215,131300,301878110,3100,3100,3100,3100,0
|
|
20240215,131200,301878110,3100,3100,3100,3100,0
|
|
20240215,131100,301878110,3100,3100,3100,3100,0
|
|
20240215,131000,301878110,3100,3100,3100,3100,0
|
|
20240215,130900,301878110,3100,3100,3100,3100,391
|
|
20240215,130800,300666010,3100,3100,3100,3100,508
|
|
20240215,130700,299091210,3100,3100,3100,3100,203
|
|
20240215,130600,298461910,3100,3100,3100,3100,13
|
|
20240215,130500,298421610,3105,3105,3105,3105,0
|
|
20240215,130400,298421610,3105,3100,3105,3100,468
|
|
20240215,130300,296970710,3100,3100,3100,3100,107
|
|
20240215,130200,296639010,3100,3100,3100,3100,0
|
|
20240215,130100,296639010,3100,3100,3100,3100,0
|
|
20240215,130000,296639010,3100,3100,3100,3100,0
|
|
20240215,125900,296639010,3100,3100,3100,3100,11
|
|
20240215,125800,296604910,3105,3105,3105,3105,1
|
|
20240215,125700,296601805,3100,3105,3105,3100,8
|
|
20240215,125600,296576985,3105,3100,3105,3100,550
|
|
20240215,125500,294870485,3100,3100,3100,3100,0
|
|
20240215,125400,294870485,3100,3105,3105,3100,1130
|
|
20240215,125300,291367475,3095,3100,3100,3095,564
|
|
20240215,125200,289619395,3105,3105,3105,3105,0
|
|
20240215,125100,289619395,3105,3105,3105,3105,15
|
|
20240215,125000,289572820,3105,3105,3105,3105,0
|
|
20240215,124900,289572820,3105,3105,3105,3105,0
|
|
20240215,124800,289572820,3105,3100,3105,3100,2
|
|
20240215,124700,289566615,3105,3105,3105,3105,0
|
|
20240215,124600,289566615,3105,3105,3105,3105,0
|
|
20240215,124500,289566615,3105,3105,3105,3105,0
|
|
20240215,124400,289566615,3105,3105,3105,3105,0
|
|
20240215,124300,289566615,3105,3105,3105,3105,0
|
|
20240215,124200,289566615,3105,3105,3105,3105,0
|
|
20240215,124100,289566615,3105,3105,3105,3105,1
|
|
20240215,124000,289563510,3105,3105,3105,3105,0
|
|
20240215,123900,289563510,3105,3105,3105,3105,0
|
|
20240215,123800,289563510,3105,3105,3105,3105,0
|
|
20240215,123700,289563510,3105,3105,3105,3105,0
|
|
20240215,123600,289563510,3105,3105,3105,3105,0
|
|
20240215,123500,289563510,3105,3105,3105,3105,0
|
|
20240215,123400,289563510,3105,3105,3105,3105,5
|
|
20240215,123300,289547985,3105,3105,3105,3105,0
|
|
20240215,123200,289547985,3105,3100,3105,3095,9
|
|
20240215,123100,289520095,3095,3095,3095,3095,1
|
|
20240215,123000,289517000,3095,3095,3095,3095,0
|
|
20240215,122900,289517000,3095,3095,3095,3095,0
|
|
20240215,122800,289517000,3095,3095,3095,3095,0
|
|
20240215,122700,289517000,3095,3095,3095,3095,20
|
|
20240215,122600,289455100,3100,3100,3100,3100,0
|
|
20240215,122500,289455100,3100,3100,3100,3100,1
|
|
20240215,122400,289452000,3095,3095,3095,3095,0
|
|
20240215,122300,289452000,3095,3095,3095,3095,455
|
|
20240215,122200,288043775,3095,3095,3095,3095,0
|
|
20240215,122100,288043775,3095,3100,3100,3095,372
|
|
20240215,122000,286892210,3100,3100,3100,3100,1600
|
|
20240215,121900,281932210,3100,3100,3100,3100,430
|
|
20240215,121800,280599210,3105,3105,3105,3105,0
|
|
20240215,121700,280599210,3105,3105,3105,3105,0
|
|
20240215,121600,280599210,3105,3105,3105,3105,32
|
|
20240215,121500,280499850,3100,3100,3100,3100,0
|
|
20240215,121400,280499850,3100,3100,3100,3100,500
|
|
20240215,121300,278949850,3100,3100,3100,3100,8
|
|
20240215,121200,278925050,3100,3100,3100,3100,1
|
|
20240215,121100,278921950,3105,3105,3105,3105,0
|
|
20240215,121000,278921950,3105,3105,3105,3105,0
|
|
20240215,120900,278921950,3105,3105,3105,3105,0
|
|
20240215,120800,278921950,3105,3105,3105,3105,0
|
|
20240215,120700,278921950,3105,3105,3105,3105,0
|
|
20240215,120600,278921950,3105,3105,3105,3105,3
|
|
20240215,120500,278912635,3100,3100,3100,3100,248
|
|
20240215,120400,278143835,3100,3100,3100,3100,23
|
|
20240215,120300,278072535,3100,3100,3100,3100,0
|
|
20240215,120200,278072535,3100,3100,3100,3100,7
|
|
20240215,120100,278050835,3100,3100,3100,3100,113
|
|
20240215,120000,277700535,3100,3100,3100,3100,124
|
|
20240215,115900,277316135,3100,3100,3100,3100,0
|
|
20240215,115800,277316135,3100,3100,3100,3100,6
|
|
20240215,115700,277297535,3100,3100,3100,3100,2
|
|
20240215,115600,277291335,3100,3100,3100,3100,0
|
|
20240215,115500,277291335,3100,3100,3100,3100,0
|
|
20240215,115400,277291335,3100,3100,3100,3100,110
|
|
20240215,115300,276950335,3100,3100,3100,3100,20
|
|
20240215,115200,276888335,3100,3100,3100,3100,0
|
|
20240215,115100,276888335,3100,3100,3100,3100,0
|
|
20240215,115000,276888335,3100,3100,3100,3100,0
|
|
20240215,114900,276888335,3100,3100,3100,3100,500
|
|
20240215,114800,275338335,3100,3100,3100,3100,47
|
|
20240215,114700,275192635,3100,3100,3100,3100,1
|
|
20240215,114600,275189535,3105,3105,3105,3105,0
|
|
20240215,114500,275189535,3105,3105,3105,3105,0
|
|
20240215,114400,275189535,3105,3100,3105,3100,210
|
|
20240215,114300,274538510,3100,3100,3100,3100,168
|
|
20240215,114200,274017710,3100,3100,3100,3100,102
|
|
20240215,114100,273701510,3100,3095,3100,3095,528
|
|
20240215,114000,272064730,3095,3095,3095,3095,300
|
|
20240215,113900,271136230,3095,3095,3095,3095,0
|
|
20240215,113800,271136230,3095,3095,3095,3095,110
|
|
20240215,113700,270795780,3100,3100,3100,3100,29
|
|
20240215,113600,270705880,3105,3105,3105,3105,0
|
|
20240215,113500,270705880,3105,3105,3105,3105,0
|
|
20240215,113400,270705880,3105,3105,3105,3105,10
|
|
20240215,113300,270674830,3100,3100,3100,3100,72
|
|
20240215,113200,270451630,3095,3095,3095,3095,0
|
|
20240215,113100,270451630,3095,3095,3095,3095,300
|
|
20240215,113000,269523130,3095,3095,3095,3095,1
|
|
20240215,112900,269520035,3095,3095,3095,3095,22
|
|
20240215,112800,269451945,3095,3095,3095,3095,3
|
|
20240215,112700,269442660,3095,3095,3095,3095,200
|
|
20240215,112600,268823660,3100,3100,3100,3100,0
|
|
20240215,112500,268823660,3100,3100,3100,3100,0
|
|
20240215,112400,268823660,3100,3100,3100,3100,22
|
|
20240215,112300,268755460,3100,3100,3100,3100,0
|
|
20240215,112200,268755460,3100,3100,3100,3100,0
|
|
20240215,112100,268755460,3100,3100,3100,3100,0
|
|
20240215,112000,268755460,3100,3100,3100,3100,0
|
|
20240215,111900,268755460,3100,3100,3100,3100,0
|
|
20240215,111800,268755460,3100,3100,3100,3100,0
|
|
20240215,111700,268755460,3100,3105,3110,3100,266
|
|
20240215,111600,267929170,3110,3110,3110,3110,10
|
|
20240215,111500,267898070,3105,3105,3105,3105,100
|
|
20240215,111400,267587570,3110,3105,3110,3105,134
|
|
20240215,111300,267171490,3100,3100,3100,3100,100
|
|
20240215,111200,266861490,3100,3100,3105,3100,303
|
|
20240215,111100,265922180,3100,3100,3100,3100,0
|
|
20240215,111000,265922180,3100,3100,3100,3100,200
|
|
20240215,110900,265302180,3105,3105,3105,3105,500
|
|
20240215,110800,263749680,3095,3095,3095,3095,0
|
|
20240215,110700,263749680,3095,3095,3095,3095,0
|
|
20240215,110600,263749680,3095,3095,3095,3095,0
|
|
20240215,110500,263749680,3095,3095,3095,3095,0
|
|
20240215,110400,263749680,3095,3095,3095,3095,1370
|
|
20240215,110300,259509530,3100,3100,3100,3100,0
|
|
20240215,110200,259509530,3100,3100,3100,3100,1172
|
|
20240215,110100,255876330,3105,3105,3105,3105,0
|
|
20240215,110000,255876330,3105,3105,3105,3105,0
|
|
20240215,105900,255876330,3105,3105,3105,3105,0
|
|
20240215,105800,255876330,3105,3105,3105,3105,0
|
|
20240215,105700,255876330,3105,3105,3105,3105,0
|
|
20240215,105600,255876330,3105,3105,3105,3105,0
|
|
20240215,105500,255876330,3105,3105,3105,3105,1
|
|
20240215,105400,255873225,3090,3090,3090,3090,1
|
|
20240215,105300,255870135,3085,3100,3100,3085,3327
|
|
20240215,105200,245584430,3100,3100,3100,3100,350
|
|
20240215,105100,244499430,3105,3105,3105,3105,3
|
|
20240215,105000,244490115,3105,3105,3105,3100,203
|
|
20240215,104900,243860300,3105,3100,3105,3100,11
|
|
20240215,104800,243826195,3100,3105,3105,3100,127
|
|
20240215,104700,243432015,3105,3110,3115,3105,160
|
|
20240215,104600,242934875,3110,3110,3110,3105,1074
|
|
20240215,104500,239595055,3110,3110,3110,3110,10
|
|
20240215,104400,239563955,3110,3110,3110,3110,0
|
|
20240215,104300,239563955,3110,3110,3110,3110,138
|
|
20240215,104200,239134775,3090,3100,3100,3090,1500
|
|
20240215,104100,234494360,3105,3105,3105,3105,100
|
|
20240215,104000,234183860,3110,3110,3110,3100,2204
|
|
20240215,103900,227336800,3110,3110,3110,3110,230
|
|
20240215,103800,226621500,3110,3110,3110,3110,772
|
|
20240215,103700,224220580,3105,3105,3105,3105,407
|
|
20240215,103600,222956845,3105,3105,3105,3105,503
|
|
20240215,103500,221395030,3105,3095,3105,3095,1756
|
|
20240215,103400,215952110,3085,3085,3085,3085,136
|
|
20240215,103300,215532550,3085,3085,3085,3085,0
|
|
20240215,103200,215532550,3085,3085,3085,3085,227
|
|
20240215,103100,214832255,3085,3085,3085,3085,0
|
|
20240215,103000,214832255,3085,3085,3085,3085,0
|
|
20240215,102900,214832255,3085,3090,3090,3085,353
|
|
20240215,102800,213742295,3100,3100,3100,3100,55
|
|
20240215,102700,213571795,3100,3100,3100,3100,0
|
|
20240215,102600,213571795,3100,3090,3100,3085,227
|
|
20240215,102500,212869775,3080,3085,3085,3080,196
|
|
20240215,102400,212265260,3090,3085,3090,3085,402
|
|
20240215,102300,211023580,3090,3090,3090,3090,0
|
|
20240215,102200,211023580,3090,3090,3090,3090,100
|
|
20240215,102100,210714580,3085,3085,3085,3085,1165
|
|
20240215,102000,207120555,3085,3085,3085,3085,700
|
|
20240215,101900,204961055,3090,3090,3090,3090,24
|
|
20240215,101800,204886895,3095,3090,3095,3090,101
|
|
20240215,101700,204574800,3090,3090,3090,3090,256
|
|
20240215,101600,203783760,3090,3090,3090,3090,35
|
|
20240215,101500,203675610,3090,3095,3095,3090,649
|
|
20240215,101400,201667200,3095,3095,3095,3095,3
|
|
20240215,101300,201657915,3085,3085,3085,3085,0
|
|
20240215,101200,201657915,3085,3085,3085,3085,1094
|
|
20240215,101100,198282925,3085,3100,3100,3085,17
|
|
20240215,101000,198230450,3085,3085,3085,3085,40
|
|
20240215,100900,198107050,3105,3105,3105,3105,20
|
|
20240215,100800,198044950,3105,3105,3105,3090,2005
|
|
20240215,100700,191849325,3100,3100,3100,3100,1000
|
|
20240215,100600,188749325,3110,3110,3110,3110,0
|
|
20240215,100500,188749325,3110,3090,3110,3085,5334
|
|
20240215,100400,172289485,3090,3095,3095,3090,425
|
|
20240215,100300,170976230,3095,3095,3095,3095,10
|
|
20240215,100200,170945280,3100,3095,3100,3090,1994
|
|
20240215,100100,164782820,3100,3110,3110,3100,277
|
|
20240215,100000,163921450,3115,3115,3115,3115,164
|
|
20240215,095900,163410590,3120,3105,3120,3100,3507
|
|
20240215,095800,152520685,3105,3100,3105,3090,1870
|
|
20240215,095700,146742070,3095,3095,3095,3095,100
|
|
20240215,095600,146432570,3095,3100,3105,3095,222
|
|
20240215,095500,145745360,3105,3105,3105,3105,3
|
|
20240215,095400,145736045,3105,3105,3105,3105,1
|
|
20240215,095300,145732940,3105,3095,3105,3090,2602
|
|
20240215,095200,137692695,3090,3100,3100,3090,1466
|
|
20240215,095100,133158540,3095,3110,3110,3095,133
|
|
20240215,095000,132745965,3105,3105,3110,3105,530
|
|
20240215,094900,131099065,3110,3085,3110,3085,10050
|
|
20240215,094800,99860115,3095,3090,3095,3085,582
|
|
20240215,094700,98060345,3090,3090,3090,3090,528
|
|
20240215,094600,96428825,3090,3085,3090,3085,637
|
|
20240215,094500,94463180,3085,3090,3090,3085,32
|
|
20240215,094400,94364400,3085,3090,3090,3085,26
|
|
20240215,094300,94284185,3100,3090,3100,3090,169
|
|
20240215,094200,93761475,3090,3090,3090,3090,0
|
|
20240215,094100,93761475,3090,3090,3090,3090,100
|
|
20240215,094000,93452475,3090,3085,3090,3085,107
|
|
20240215,093900,93121850,3085,3080,3085,3080,1362
|
|
20240215,093800,88921150,3080,3080,3080,3080,11
|
|
20240215,093700,88887270,3080,3080,3080,3080,2
|
|
20240215,093600,88881110,3065,3070,3070,3065,70
|
|
20240215,093500,88666260,3080,3075,3080,3070,2001
|
|
20240215,093400,82520175,3080,3080,3080,3080,300
|
|
20240215,093300,81596175,3080,3080,3080,3080,23
|
|
20240215,093200,81525335,3080,3075,3080,3075,1332
|
|
20240215,093100,77424435,3080,3080,3085,3080,17
|
|
20240215,093000,77372065,3075,3075,3080,3075,20
|
|
20240215,092900,77310535,3080,3080,3080,3080,0
|
|
20240215,092800,77310535,3080,3080,3080,3080,1
|
|
20240215,092700,77307455,3080,3080,3080,3080,301
|
|
20240215,092600,76380375,3080,3080,3080,3080,465
|
|
20240215,092500,74948175,3080,3075,3080,3075,1187
|
|
20240215,092400,71297865,3080,3080,3080,3080,0
|
|
20240215,092300,71297865,3080,3075,3080,3075,69
|
|
20240215,092200,71085555,3080,3080,3080,3080,260
|
|
20240215,092100,70284755,3080,3080,3080,3080,50
|
|
20240215,092000,70130755,3080,3080,3080,3080,2
|
|
20240215,091900,70124595,3075,3080,3085,3075,311
|
|
20240215,091800,69167270,3080,3085,3085,3080,253
|
|
20240215,091700,68386775,3095,3095,3095,3095,0
|
|
20240215,091600,68386775,3095,3095,3095,3095,3
|
|
20240215,091500,68377490,3080,3100,3105,3080,2553
|
|
20240215,091400,60511535,3100,3085,3100,3085,3470
|
|
20240215,091300,49772240,3080,3085,3085,3080,37
|
|
20240215,091200,49658100,3085,3080,3085,3075,33
|
|
20240215,091100,49556590,3080,3075,3080,3075,3
|
|
20240215,091000,49547360,3075,3080,3080,3075,667
|
|
20240215,090900,47496070,3085,3075,3085,3075,10
|
|
20240215,090800,47465290,3075,3075,3075,3075,50
|
|
20240215,090700,47311540,3075,3075,3075,3075,10
|
|
20240215,090600,47280790,3075,3085,3100,3075,1341
|
|
20240215,090500,43151015,3080,3080,3080,3080,0
|
|
20240215,090400,43151015,3080,3085,3105,3080,1169
|
|
20240215,090300,39535470,3085,3080,3085,3080,444
|
|
20240215,090200,38167740,3080,3090,3090,3080,347
|
|
20240215,090100,37096645,3090,3095,3095,3085,686
|
|
20240215,090000,34975520,3090,3110,3110,3090,11270
|