626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192300,423622700,4180,4180,4180,4180,2735
|
|
20240215,192200,423622700,4180,4180,4180,4180,0
|
|
20240215,192100,423622700,4180,4180,4180,4180,0
|
|
20240215,192000,423622700,4180,4180,4180,4180,0
|
|
20240215,191900,423622700,4180,4180,4180,4180,0
|
|
20240215,191800,423622700,4180,4180,4180,4180,0
|
|
20240215,191700,423622700,4180,4180,4180,4180,0
|
|
20240215,191600,423622700,4180,4180,4180,4180,0
|
|
20240215,191500,423622700,4180,4180,4180,4180,0
|
|
20240215,191400,423622700,4180,4180,4180,4180,0
|
|
20240215,191300,423622700,4180,4180,4180,4180,0
|
|
20240215,191200,423622700,4180,4180,4180,4180,0
|
|
20240215,191100,423622700,4180,4180,4180,4180,0
|
|
20240215,191000,423622700,4180,4180,4180,4180,0
|
|
20240215,190900,423622700,4180,4180,4180,4180,0
|
|
20240215,190800,423622700,4180,4180,4180,4180,0
|
|
20240215,190700,423622700,4180,4180,4180,4180,0
|
|
20240215,190600,423622700,4180,4180,4180,4180,0
|
|
20240215,190500,423622700,4180,4180,4180,4180,0
|
|
20240215,190400,423622700,4180,4180,4180,4180,0
|
|
20240215,190300,423622700,4180,4180,4180,4180,0
|
|
20240215,190200,423622700,4180,4180,4180,4180,0
|
|
20240215,190100,423622700,4180,4180,4180,4180,0
|
|
20240215,190000,423622700,4180,4180,4180,4180,0
|
|
20240215,185900,423622700,4180,4180,4180,4180,0
|
|
20240215,185800,423622700,4180,4180,4180,4180,0
|
|
20240215,185700,423622700,4180,4180,4180,4180,0
|
|
20240215,185600,423622700,4180,4180,4180,4180,0
|
|
20240215,185500,423622700,4180,4180,4180,4180,0
|
|
20240215,185400,423622700,4180,4180,4180,4180,0
|
|
20240215,185300,423622700,4180,4180,4180,4180,2735
|
|
20240215,185200,423622700,4180,4180,4180,4180,0
|
|
20240215,185100,423622700,4180,4180,4180,4180,0
|
|
20240215,185000,423622700,4180,4180,4180,4180,0
|
|
20240215,184900,423622700,4180,4180,4180,4180,0
|
|
20240215,184800,423622700,4180,4180,4180,4180,0
|
|
20240215,184700,423622700,4180,4180,4180,4180,0
|
|
20240215,184600,423622700,4180,4180,4180,4180,0
|
|
20240215,184500,423622700,4180,4180,4180,4180,0
|
|
20240215,184400,423622700,4180,4180,4180,4180,0
|
|
20240215,184300,423622700,4180,4180,4180,4180,0
|
|
20240215,184200,423622700,4180,4180,4180,4180,0
|
|
20240215,184100,423622700,4180,4180,4180,4180,0
|
|
20240215,184000,423622700,4180,4180,4180,4180,0
|
|
20240215,183900,423622700,4180,4180,4180,4180,0
|
|
20240215,183800,423622700,4180,4180,4180,4180,0
|
|
20240215,183700,423622700,4180,4180,4180,4180,0
|
|
20240215,183600,423622700,4180,4180,4180,4180,0
|
|
20240215,183500,423622700,4180,4180,4180,4180,0
|
|
20240215,183400,423622700,4180,4180,4180,4180,0
|
|
20240215,183300,423622700,4180,4180,4180,4180,0
|
|
20240215,183200,423622700,4180,4180,4180,4180,0
|
|
20240215,183100,423622700,4180,4180,4180,4180,0
|
|
20240215,183000,423622700,4180,4180,4180,4180,0
|
|
20240215,182900,423622700,4180,4180,4180,4180,0
|
|
20240215,182800,423622700,4180,4180,4180,4180,0
|
|
20240215,182700,423622700,4180,4180,4180,4180,0
|
|
20240215,182600,423622700,4180,4180,4180,4180,0
|
|
20240215,182500,423622700,4180,4180,4180,4180,0
|
|
20240215,182400,423622700,4180,4180,4180,4180,0
|
|
20240215,182300,423622700,4180,4180,4180,4180,2735
|
|
20240215,182200,423622700,4180,4180,4180,4180,0
|
|
20240215,182100,423622700,4180,4180,4180,4180,0
|
|
20240215,182000,423622700,4180,4180,4180,4180,0
|
|
20240215,181900,423622700,4180,4180,4180,4180,0
|
|
20240215,181800,423622700,4180,4180,4180,4180,0
|
|
20240215,181700,423622700,4180,4180,4180,4180,0
|
|
20240215,181600,423622700,4180,4180,4180,4180,0
|
|
20240215,181500,423622700,4180,4180,4180,4180,0
|
|
20240215,181400,423622700,4180,4180,4180,4180,0
|
|
20240215,181300,423622700,4180,4180,4180,4180,0
|
|
20240215,181200,423622700,4180,4180,4180,4180,0
|
|
20240215,181100,423622700,4180,4180,4180,4180,0
|
|
20240215,181000,423622700,4180,4180,4180,4180,0
|
|
20240215,180900,423622700,4180,4180,4180,4180,0
|
|
20240215,180800,423622700,4180,4180,4180,4180,0
|
|
20240215,180700,423622700,4180,4180,4180,4180,0
|
|
20240215,180600,423622700,4180,4180,4180,4180,0
|
|
20240215,180500,423622700,4180,4180,4180,4180,0
|
|
20240215,180400,423622700,4180,4180,4180,4180,0
|
|
20240215,180300,423622700,4180,4180,4180,4180,0
|
|
20240215,180200,423622700,4180,4180,4180,4180,0
|
|
20240215,180100,423622700,4180,4180,4180,4180,0
|
|
20240215,180000,423622700,4180,4180,4180,4180,0
|
|
20240215,175900,423622700,4180,4180,4180,4180,0
|
|
20240215,175800,423622700,4180,4180,4180,4180,0
|
|
20240215,175700,423622700,4180,4180,4180,4180,0
|
|
20240215,175600,423622700,4180,4180,4180,4180,0
|
|
20240215,175500,423622700,4180,4180,4180,4180,0
|
|
20240215,175400,423622700,4180,4180,4180,4180,0
|
|
20240215,175300,423622700,4180,4180,4180,4180,2735
|
|
20240215,175200,423622700,4180,4180,4180,4180,0
|
|
20240215,175100,423622700,4180,4180,4180,4180,0
|
|
20240215,175000,423622700,4180,4180,4180,4180,0
|
|
20240215,174900,423622700,4180,4180,4180,4180,0
|
|
20240215,174800,423622700,4180,4180,4180,4180,0
|
|
20240215,174700,423622700,4180,4180,4180,4180,0
|
|
20240215,174600,423622700,4180,4180,4180,4180,0
|
|
20240215,174500,423622700,4180,4180,4180,4180,0
|
|
20240215,174400,423622700,4180,4180,4180,4180,0
|
|
20240215,174300,423622700,4180,4180,4180,4180,0
|
|
20240215,174200,423622700,4180,4180,4180,4180,0
|
|
20240215,174100,423622700,4180,4180,4180,4180,0
|
|
20240215,174000,423622700,4180,4180,4180,4180,0
|
|
20240215,173900,423622700,4180,4180,4180,4180,0
|
|
20240215,173800,423622700,4180,4180,4180,4180,0
|
|
20240215,173700,423622700,4180,4180,4180,4180,0
|
|
20240215,173600,423622700,4180,4180,4180,4180,0
|
|
20240215,173500,423622700,4180,4180,4180,4180,0
|
|
20240215,173400,423622700,4180,4180,4180,4180,0
|
|
20240215,173300,423622700,4180,4180,4180,4180,0
|
|
20240215,173200,423622700,4180,4180,4180,4180,0
|
|
20240215,173100,423622700,4180,4180,4180,4180,0
|
|
20240215,173000,423622700,4180,4180,4180,4180,0
|
|
20240215,172900,423622700,4180,4180,4180,4180,0
|
|
20240215,172800,423622700,4180,4180,4180,4180,0
|
|
20240215,172700,423622700,4180,4180,4180,4180,0
|
|
20240215,172600,423622700,4180,4180,4180,4180,0
|
|
20240215,172500,423622700,4180,4180,4180,4180,0
|
|
20240215,172400,423622700,4180,4180,4180,4180,0
|
|
20240215,172300,423622700,4180,4180,4180,4180,2735
|
|
20240215,172200,423622700,4180,4180,4180,4180,0
|
|
20240215,172100,423622700,4180,4180,4180,4180,0
|
|
20240215,172000,423622700,4180,4180,4180,4180,0
|
|
20240215,171900,423622700,4180,4180,4180,4180,0
|
|
20240215,171800,423622700,4180,4180,4180,4180,0
|
|
20240215,171700,423622700,4180,4180,4180,4180,0
|
|
20240215,171600,423622700,4180,4180,4180,4180,0
|
|
20240215,171500,423622700,4180,4180,4180,4180,0
|
|
20240215,171400,423622700,4180,4180,4180,4180,0
|
|
20240215,171300,423622700,4180,4180,4180,4180,0
|
|
20240215,171200,423622700,4180,4180,4180,4180,0
|
|
20240215,171100,423622700,4180,4180,4180,4180,0
|
|
20240215,171000,423622700,4180,4180,4180,4180,0
|
|
20240215,170900,423622700,4180,4180,4180,4180,0
|
|
20240215,170800,423622700,4180,4180,4180,4180,0
|
|
20240215,170700,423622700,4180,4180,4180,4180,0
|
|
20240215,170600,423622700,4180,4180,4180,4180,0
|
|
20240215,170500,423622700,4180,4180,4180,4180,0
|
|
20240215,170400,423622700,4180,4180,4180,4180,0
|
|
20240215,170300,423622700,4180,4180,4180,4180,0
|
|
20240215,170200,423622700,4180,4180,4180,4180,0
|
|
20240215,170100,423622700,4180,4180,4180,4180,0
|
|
20240215,170000,423622700,4180,4180,4180,4180,0
|
|
20240215,165900,423622700,4180,4180,4180,4180,0
|
|
20240215,165800,423622700,4180,4180,4180,4180,0
|
|
20240215,165700,423622700,4180,4180,4180,4180,0
|
|
20240215,165600,423622700,4180,4180,4180,4180,0
|
|
20240215,165500,423622700,4180,4180,4180,4180,0
|
|
20240215,165400,423622700,4180,4180,4180,4180,0
|
|
20240215,165300,423622700,4180,4180,4180,4180,2735
|
|
20240215,165200,423622700,4180,4180,4180,4180,0
|
|
20240215,165100,423622700,4180,4180,4180,4180,0
|
|
20240215,165000,423622700,4180,4180,4180,4180,0
|
|
20240215,164900,423622700,4180,4180,4180,4180,0
|
|
20240215,164800,423622700,4180,4180,4180,4180,0
|
|
20240215,164700,423622700,4180,4180,4180,4180,0
|
|
20240215,164600,423622700,4180,4180,4180,4180,0
|
|
20240215,164500,423622700,4180,4180,4180,4180,0
|
|
20240215,164400,423622700,4180,4180,4180,4180,0
|
|
20240215,164300,423622700,4180,4180,4180,4180,0
|
|
20240215,164200,423622700,4180,4180,4180,4180,0
|
|
20240215,164100,423622700,4180,4180,4180,4180,0
|
|
20240215,164000,423622700,4180,4180,4180,4180,0
|
|
20240215,163900,423622700,4180,4180,4180,4180,0
|
|
20240215,163800,423622700,4180,4180,4180,4180,0
|
|
20240215,163700,423622700,4180,4180,4180,4180,0
|
|
20240215,163600,423622700,4180,4180,4180,4180,0
|
|
20240215,163500,423622700,4180,4180,4180,4180,0
|
|
20240215,163400,423622700,4180,4180,4180,4180,0
|
|
20240215,163300,423622700,4180,4180,4180,4180,0
|
|
20240215,163200,423622700,4180,4180,4180,4180,0
|
|
20240215,163100,423622700,4180,4180,4180,4180,0
|
|
20240215,163000,423622700,4180,4180,4180,4180,0
|
|
20240215,162900,423622700,4180,4180,4180,4180,0
|
|
20240215,162800,423622700,4180,4180,4180,4180,0
|
|
20240215,162700,423622700,4180,4180,4180,4180,0
|
|
20240215,162600,423622700,4180,4180,4180,4180,0
|
|
20240215,162500,423622700,4180,4180,4180,4180,0
|
|
20240215,162400,423622700,4180,4180,4180,4180,0
|
|
20240215,162300,423622700,4180,4180,4180,4180,2735
|
|
20240215,162200,423622700,4180,4180,4180,4180,0
|
|
20240215,162100,423622700,4180,4180,4180,4180,0
|
|
20240215,162000,423622700,4180,4180,4180,4180,0
|
|
20240215,161900,423622700,4180,4180,4180,4180,0
|
|
20240215,161800,423622700,4180,4180,4180,4180,0
|
|
20240215,161700,423622700,4180,4180,4180,4180,0
|
|
20240215,161600,423622700,4180,4180,4180,4180,0
|
|
20240215,161500,423622700,4180,4180,4180,4180,0
|
|
20240215,161400,423622700,4180,4180,4180,4180,0
|
|
20240215,161300,423622700,4180,4180,4180,4180,0
|
|
20240215,161200,423622700,4180,4180,4180,4180,0
|
|
20240215,161100,423622700,4180,4180,4180,4180,0
|
|
20240215,161000,423622700,4180,4180,4180,4180,0
|
|
20240215,160900,423622700,4180,4180,4180,4180,0
|
|
20240215,160800,423622700,4180,4180,4180,4180,0
|
|
20240215,160700,423622700,4180,4180,4180,4180,0
|
|
20240215,160600,423622700,4180,4180,4180,4180,0
|
|
20240215,160500,423622700,4180,4180,4180,4180,0
|
|
20240215,160400,423622700,4180,4180,4180,4180,0
|
|
20240215,160300,423622700,4180,4180,4180,4180,0
|
|
20240215,160200,423622700,4180,4180,4180,4180,0
|
|
20240215,160100,423622700,4180,4180,4180,4180,0
|
|
20240215,160000,423622700,4180,4180,4180,4180,0
|
|
20240215,155900,423622700,4180,4180,4180,4180,0
|
|
20240215,155800,423622700,4180,4180,4180,4180,0
|
|
20240215,155700,423622700,4180,4180,4180,4180,0
|
|
20240215,155600,423622700,4180,4180,4180,4180,0
|
|
20240215,155500,423622700,4180,4180,4180,4180,0
|
|
20240215,155400,423622700,4180,4180,4180,4180,0
|
|
20240215,155300,423622700,4180,4180,4180,4180,2735
|
|
20240215,155200,423622700,4180,4180,4180,4180,0
|
|
20240215,155100,423622700,4180,4180,4180,4180,0
|
|
20240215,155000,423622700,4180,4180,4180,4180,0
|
|
20240215,154900,423622700,4180,4180,4180,4180,0
|
|
20240215,154800,423622700,4180,4180,4180,4180,0
|
|
20240215,154700,423622700,4180,4180,4180,4180,0
|
|
20240215,154600,423622700,4180,4180,4180,4180,0
|
|
20240215,154500,423622700,4180,4180,4180,4180,0
|
|
20240215,154400,423622700,4180,4180,4180,4180,0
|
|
20240215,154300,423622700,4180,4180,4180,4180,0
|
|
20240215,154200,423622700,4180,4180,4180,4180,0
|
|
20240215,154100,423622700,4180,4180,4180,4180,0
|
|
20240215,154000,423622700,4180,4180,4180,4180,0
|
|
20240215,153900,423622700,4180,4180,4180,4180,0
|
|
20240215,153800,423622700,4180,4180,4180,4180,0
|
|
20240215,153700,423622700,4180,4180,4180,4180,0
|
|
20240215,153600,423622700,4180,4180,4180,4180,0
|
|
20240215,153500,423622700,4180,4180,4180,4180,0
|
|
20240215,153400,423622700,4180,4180,4180,4180,0
|
|
20240215,153300,423622700,4180,4180,4180,4180,0
|
|
20240215,153200,423622700,4180,4180,4180,4180,0
|
|
20240215,153100,423622700,4180,4180,4180,4180,0
|
|
20240215,153000,423622700,4180,4180,4180,4180,2735
|
|
20240215,152900,412190400,4165,4165,4165,4165,0
|
|
20240215,152800,412190400,4165,4165,4165,4165,0
|
|
20240215,152700,412190400,4165,4165,4165,4165,0
|
|
20240215,152600,412190400,4165,4165,4165,4165,0
|
|
20240215,152500,412190400,4165,4165,4165,4165,0
|
|
20240215,152400,412190400,4165,4165,4165,4165,0
|
|
20240215,152300,412190400,4165,4165,4165,4165,0
|
|
20240215,152200,412190400,4165,4165,4165,4165,0
|
|
20240215,152100,412190400,4165,4165,4165,4165,0
|
|
20240215,152000,412190400,4165,4165,4165,4165,0
|
|
20240215,151900,412190400,4165,4160,4170,4160,290
|
|
20240215,151800,410983840,4170,4165,4175,4160,1424
|
|
20240215,151700,405054140,4175,4165,4175,4165,136
|
|
20240215,151600,404487200,4165,4170,4170,4165,437
|
|
20240215,151500,402667090,4180,4180,4180,4180,3
|
|
20240215,151400,402654550,4170,4170,4170,4170,1
|
|
20240215,151300,402650380,4170,4170,4170,4170,5
|
|
20240215,151200,402629530,4170,4170,4170,4170,197
|
|
20240215,151100,401808040,4180,4180,4180,4180,0
|
|
20240215,151000,401808040,4180,4165,4180,4165,2
|
|
20240215,150900,401799695,4170,4170,4170,4170,0
|
|
20240215,150800,401799695,4170,4170,4170,4165,721
|
|
20240215,150700,398793130,4170,4170,4170,4170,508
|
|
20240215,150600,396674770,4165,4165,4165,4165,123
|
|
20240215,150500,396162475,4165,4165,4165,4165,600
|
|
20240215,150400,393663475,4170,4170,4170,4170,32
|
|
20240215,150300,393530035,4170,4170,4170,4170,280
|
|
20240215,150200,392362435,4180,4180,4180,4180,20
|
|
20240215,150100,392278835,4180,4180,4180,4180,0
|
|
20240215,150000,392278835,4180,4180,4180,4180,10
|
|
20240215,145900,392237035,4180,4180,4180,4180,0
|
|
20240215,145800,392237035,4180,4180,4180,4165,22
|
|
20240215,145700,392145270,4180,4180,4180,4180,0
|
|
20240215,145600,392145270,4180,4165,4180,4165,2
|
|
20240215,145500,392136925,4170,4165,4170,4160,6207
|
|
20240215,145400,366269185,4160,4175,4175,4160,2793
|
|
20240215,145300,354628610,4170,4175,4175,4170,132
|
|
20240215,145200,354078160,4170,4170,4170,4170,0
|
|
20240215,145100,354078160,4170,4170,4170,4170,154
|
|
20240215,145000,353435980,4170,4175,4175,4170,1388
|
|
20240215,144900,347647085,4175,4175,4175,4175,38
|
|
20240215,144800,347488435,4175,4180,4180,4175,43
|
|
20240215,144700,347308855,4175,4175,4175,4175,764
|
|
20240215,144600,344119155,4180,4180,4180,4180,101
|
|
20240215,144500,343696975,4185,4185,4185,4185,0
|
|
20240215,144400,343696975,4185,4185,4185,4185,0
|
|
20240215,144300,343696975,4185,4185,4185,4185,0
|
|
20240215,144200,343696975,4185,4185,4185,4185,0
|
|
20240215,144100,343696975,4185,4185,4185,4185,5
|
|
20240215,144000,343676050,4185,4185,4185,4185,0
|
|
20240215,143900,343676050,4185,4185,4185,4185,1
|
|
20240215,143800,343671865,4170,4185,4185,4170,2
|
|
20240215,143700,343663510,4180,4175,4185,4175,4592
|
|
20240215,143600,324468445,4170,4170,4170,4170,270
|
|
20240215,143500,323342545,4165,4165,4165,4165,42
|
|
20240215,143400,323167615,4175,4175,4175,4175,2
|
|
20240215,143300,323159265,4165,4165,4165,4165,36
|
|
20240215,143200,323009325,4175,4175,4175,4175,0
|
|
20240215,143100,323009325,4175,4175,4175,4175,0
|
|
20240215,143000,323009325,4175,4175,4175,4175,0
|
|
20240215,142900,323009325,4175,4175,4175,4175,259
|
|
20240215,142800,321928000,4175,4175,4175,4175,0
|
|
20240215,142700,321928000,4175,4175,4175,4175,0
|
|
20240215,142600,321928000,4175,4175,4175,4165,44
|
|
20240215,142500,321744310,4175,4170,4175,4160,1575
|
|
20240215,142400,315181765,4165,4165,4165,4160,2635
|
|
20240215,142300,304207310,4165,4165,4165,4165,122
|
|
20240215,142200,303699180,4165,4165,4165,4165,1
|
|
20240215,142100,303695015,4165,4175,4175,4165,42
|
|
20240215,142000,303520040,4165,4165,4165,4165,350
|
|
20240215,141900,302062290,4165,4165,4165,4160,974
|
|
20240215,141800,298005730,4165,4165,4165,4165,110
|
|
20240215,141700,297547580,4160,4165,4165,4160,1056
|
|
20240215,141600,293149590,4175,4175,4175,4175,0
|
|
20240215,141500,293149590,4175,4175,4175,4175,0
|
|
20240215,141400,293149590,4175,4175,4175,4175,1
|
|
20240215,141300,293145415,4180,4165,4180,4165,606
|
|
20240215,141200,290621335,4160,4165,4165,4160,855
|
|
20240215,141100,287060445,4165,4165,4180,4165,598
|
|
20240215,141000,284569760,4165,4165,4165,4165,519
|
|
20240215,140900,282408125,4180,4180,4180,4180,0
|
|
20240215,140800,282408125,4180,4180,4180,4180,0
|
|
20240215,140700,282408125,4180,4170,4180,4165,982
|
|
20240215,140600,278313250,4180,4180,4180,4180,0
|
|
20240215,140500,278313250,4180,4175,4180,4175,61
|
|
20240215,140400,278058570,4175,4175,4175,4175,101
|
|
20240215,140300,277636895,4175,4175,4175,4175,0
|
|
20240215,140200,277636895,4175,4175,4175,4170,33
|
|
20240215,140100,277499125,4170,4170,4170,4170,1
|
|
20240215,140000,277494955,4170,4175,4175,4170,977
|
|
20240215,135900,273420650,4175,4175,4175,4175,6
|
|
20240215,135800,273395600,4175,4175,4175,4170,51
|
|
20240215,135700,273182865,4170,4180,4180,4170,190
|
|
20240215,135600,272390000,4175,4180,4180,4170,655
|
|
20240215,135500,269658440,4175,4180,4180,4175,13
|
|
20240215,135400,269604140,4175,4170,4180,4170,50
|
|
20240215,135300,269395550,4170,4175,4180,4170,279
|
|
20240215,135200,268231325,4180,4180,4180,4180,13
|
|
20240215,135100,268176985,4175,4180,4180,4175,13
|
|
20240215,135000,268122650,4180,4180,4180,4180,5
|
|
20240215,134900,268101750,4180,4180,4180,4180,9
|
|
20240215,134800,268064130,4175,4180,4180,4175,12
|
|
20240215,134700,268014005,4170,4180,4180,4170,21
|
|
20240215,134600,267926335,4175,4175,4180,4175,132
|
|
20240215,134500,267375200,4180,4180,4180,4180,13
|
|
20240215,134400,267320860,4180,4180,4180,4180,15
|
|
20240215,134300,267258160,4175,4170,4175,4170,970
|
|
20240215,134200,263213250,4170,4170,4170,4170,12
|
|
20240215,134100,263163210,4170,4175,4175,4170,230
|
|
20240215,134000,262204070,4175,4175,4175,4175,25
|
|
20240215,133900,262099695,4175,4175,4175,4175,12
|
|
20240215,133800,262049595,4175,4170,4175,4170,52
|
|
20240215,133700,261832680,4175,4170,4175,4170,14
|
|
20240215,133600,261774240,4175,4170,4175,4170,53
|
|
20240215,133500,261553145,4175,4175,4175,4175,19
|
|
20240215,133400,261473820,4175,4175,4175,4175,5
|
|
20240215,133300,261452945,4165,4175,4175,4165,50
|
|
20240215,133200,261244610,4170,4175,4175,4170,20
|
|
20240215,133100,261161145,4175,4175,4175,4175,6
|
|
20240215,133000,261136095,4165,4175,4175,4165,43
|
|
20240215,132900,260956950,4175,4180,4180,4160,3493
|
|
20240215,132800,246398895,4180,4185,4185,4175,51
|
|
20240215,132700,246185885,4180,4180,4180,4180,13
|
|
20240215,132600,246131545,4180,4175,4180,4175,51
|
|
20240215,132500,245918560,4180,4185,4185,4180,20
|
|
20240215,132400,245834895,4185,4185,4185,4185,5
|
|
20240215,132300,245813970,4175,4180,4185,4175,298
|
|
20240215,132200,244568485,4180,4185,4185,4180,13
|
|
20240215,132100,244514085,4185,4185,4185,4185,13
|
|
20240215,132000,244459680,4185,4185,4185,4185,15
|
|
20240215,131900,244396905,4185,4185,4185,4185,16
|
|
20240215,131800,244329945,4185,4185,4185,4185,13
|
|
20240215,131700,244275540,4185,4185,4185,4185,12
|
|
20240215,131600,244225320,4180,4175,4180,4175,582
|
|
20240215,131500,241793375,4175,4175,4175,4175,12
|
|
20240215,131400,241743275,4175,4180,4180,4170,486
|
|
20240215,131300,239714325,4180,4180,4180,4180,12
|
|
20240215,131200,239664165,4180,4180,4180,4175,63
|
|
20240215,131100,239401010,4180,4180,4180,4180,31
|
|
20240215,131000,239271430,4180,4180,4180,4175,51
|
|
20240215,130900,239058440,4180,4180,4180,4180,13
|
|
20240215,130800,239004100,4180,4180,4180,4175,69
|
|
20240215,130700,238715875,4180,4195,4195,4180,138
|
|
20240215,130600,238138845,4195,4195,4195,4185,132
|
|
20240215,130500,237586335,4190,4195,4195,4190,13
|
|
20240215,130400,237531840,4190,4195,4195,4190,13
|
|
20240215,130300,237477340,4185,4195,4195,4185,20
|
|
20240215,130200,237393550,4195,4190,4195,4190,12
|
|
20240215,130100,237343245,4195,4195,4195,4195,5
|
|
20240215,130000,237322270,4195,4180,4195,4180,193
|
|
20240215,125900,236515455,4180,4180,4180,4175,58
|
|
20240215,125800,236273205,4185,4195,4195,4185,131
|
|
20240215,125700,235724900,4190,4190,4195,4185,37
|
|
20240215,125600,235569905,4195,4185,4195,4185,151
|
|
20240215,125500,234937900,4190,4190,4195,4190,20
|
|
20240215,125400,234854075,4195,4190,4195,4190,19
|
|
20240215,125300,234774405,4195,4195,4195,4195,5
|
|
20240215,125200,234753430,4195,4200,4200,4190,533
|
|
20240215,125100,232515030,4200,4200,4200,4200,5
|
|
20240215,125000,232494030,4180,4200,4200,4180,40
|
|
20240215,124900,232326730,4200,4200,4200,4200,99
|
|
20240215,124800,231910930,4200,4175,4200,4170,43
|
|
20240215,124700,231731435,4180,4190,4200,4180,119
|
|
20240215,124600,231232870,4200,4200,4200,4200,5
|
|
20240215,124500,231211870,4200,4200,4200,4190,19
|
|
20240215,124400,231132120,4200,4195,4200,4195,14
|
|
20240215,124300,231073380,4170,4200,4200,4170,36
|
|
20240215,124200,230922980,4175,4200,4200,4175,35
|
|
20240215,124100,230776620,4185,4185,4185,4185,226
|
|
20240215,124000,229830810,4185,4185,4185,4175,76
|
|
20240215,123900,229513290,4185,4180,4185,4180,60
|
|
20240215,123800,229262375,4180,4185,4185,4180,124
|
|
20240215,123700,228743990,4185,4185,4185,4185,14
|
|
20240215,123600,228685400,4185,4185,4190,4185,82
|
|
20240215,123500,228342205,4190,4190,4190,4190,12
|
|
20240215,123400,228291925,4190,4190,4190,4190,14
|
|
20240215,123300,228233265,4185,4190,4190,4185,49
|
|
20240215,123200,228028140,4190,4190,4190,4190,173
|
|
20240215,123100,227303270,4190,4200,4200,4190,50
|
|
20240215,123000,227093665,4195,4200,4200,4195,13
|
|
20240215,122900,227039105,4200,4195,4200,4190,1141
|
|
20240215,122800,222256500,4195,4200,4200,4195,47
|
|
20240215,122700,222059275,4200,4200,4200,4200,14
|
|
20240215,122600,222000475,4200,4200,4200,4195,48
|
|
20240215,122500,221799055,4200,4200,4200,4200,13
|
|
20240215,122400,221744455,4200,4200,4200,4195,48
|
|
20240215,122300,221543035,4200,4200,4200,4200,13
|
|
20240215,122200,221488435,4200,4195,4200,4195,48
|
|
20240215,122100,221287050,4200,4200,4200,4200,5
|
|
20240215,122000,221266050,4200,4195,4200,4190,45
|
|
20240215,121900,221077425,4195,4195,4195,4195,12
|
|
20240215,121800,221027085,4195,4195,4200,4195,445
|
|
20240215,121700,219160285,4200,4200,4200,4195,32
|
|
20240215,121600,219025985,4200,4200,4200,4200,13
|
|
20240215,121500,218971385,4195,4200,4200,4195,50
|
|
20240215,121400,218761575,4200,4200,4200,4200,14
|
|
20240215,121300,218702775,4195,4200,4200,4195,49
|
|
20240215,121200,218497160,4200,4195,4200,4195,1458
|
|
20240215,121100,212380825,4195,4200,4200,4195,47
|
|
20240215,121000,212183600,4200,4200,4200,4200,5
|
|
20240215,120900,212162600,4200,4195,4200,4195,123
|
|
20240215,120800,211646550,4200,4200,4200,4200,12
|
|
20240215,120700,211596150,4200,4195,4200,4195,54
|
|
20240215,120600,211369555,4200,4200,4200,4200,12
|
|
20240215,120500,211319155,4200,4200,4200,4200,5
|
|
20240215,120400,211298155,4200,4195,4200,4190,50
|
|
20240215,120300,211088560,4195,4200,4200,4195,28
|
|
20240215,120200,210971000,4200,4200,4200,4200,20
|
|
20240215,120100,210887000,4200,4200,4200,4200,12
|
|
20240215,120000,210836600,4200,4200,4200,4200,5
|
|
20240215,115900,210815600,4200,4200,4200,4200,13
|
|
20240215,115800,210761000,4200,4195,4200,4195,6
|
|
20240215,115700,210735805,4195,4195,4195,4195,6
|
|
20240215,115600,210710635,4195,4195,4195,4195,5
|
|
20240215,115500,210689660,4195,4180,4195,4180,1192
|
|
20240215,115400,205701095,4185,4190,4190,4185,21
|
|
20240215,115300,205613145,4190,4190,4190,4190,5
|
|
20240215,115200,205592195,4190,4190,4190,4190,35
|
|
20240215,115100,205445545,4170,4190,4190,4170,112
|
|
20240215,115000,204978180,4190,4190,4190,4190,93
|
|
20240215,114900,204588510,4190,4190,4190,4190,13
|
|
20240215,114800,204534040,4175,4180,4190,4175,48
|
|
20240215,114700,204333525,4190,4190,4190,4190,5
|
|
20240215,114600,204312575,4190,4195,4195,4190,20
|
|
20240215,114500,204228710,4190,4195,4195,4190,20
|
|
20240215,114400,204144850,4195,4195,4195,4190,20
|
|
20240215,114300,204060985,4195,4195,4195,4195,5
|
|
20240215,114200,204040010,4190,4195,4195,4190,105
|
|
20240215,114100,203600035,4195,4195,4195,4195,5
|
|
20240215,114000,203579060,4195,4175,4195,4175,342
|
|
20240215,113900,202151110,4175,4170,4175,4170,53
|
|
20240215,113800,201930040,4175,4175,4175,4175,13
|
|
20240215,113700,201875765,4175,4170,4175,4170,47
|
|
20240215,113600,201679715,4175,4175,4175,4175,13
|
|
20240215,113500,201625440,4175,4170,4175,4170,47
|
|
20240215,113400,201429390,4175,4175,4175,4175,13
|
|
20240215,113300,201375115,4175,4175,4175,4175,12
|
|
20240215,113200,201325015,4175,4175,4175,4175,13
|
|
20240215,113100,201270740,4175,4175,4175,4175,17
|
|
20240215,113000,201199765,4175,4175,4175,4175,5
|
|
20240215,112900,201178890,4175,4175,4175,4175,13
|
|
20240215,112800,201124615,4175,4175,4175,4170,52
|
|
20240215,112700,200907715,4175,4175,4175,4175,13
|
|
20240215,112600,200853440,4175,4170,4175,4170,47
|
|
20240215,112500,200657390,4175,4175,4175,4175,13
|
|
20240215,112400,200603115,4175,4175,4175,4175,13
|
|
20240215,112300,200548840,4170,4175,4180,4170,154
|
|
20240215,112200,199906040,4180,4180,4180,4180,23
|
|
20240215,112100,199809900,4175,4180,4180,4175,49
|
|
20240215,112000,199605260,4180,4180,4180,4180,25
|
|
20240215,111900,199500760,4180,4180,4180,4180,12
|
|
20240215,111800,199450600,4180,4180,4180,4180,13
|
|
20240215,111700,199396260,4180,4175,4180,4175,229
|
|
20240215,111600,198440125,4175,4170,4175,4170,48
|
|
20240215,111500,198239900,4175,4175,4175,4175,58
|
|
20240215,111400,197997750,4175,4175,4175,4175,13
|
|
20240215,111300,197943475,4170,4175,4175,4170,49
|
|
20240215,111200,197739085,4175,4175,4175,4175,14
|
|
20240215,111100,197680635,4170,4175,4175,4170,49
|
|
20240215,111000,197476245,4175,4175,4175,4175,5
|
|
20240215,110900,197455370,4175,4175,4175,4175,13
|
|
20240215,110800,197401095,4175,4175,4175,4175,12
|
|
20240215,110700,197350995,4175,4175,4175,4175,13
|
|
20240215,110600,197296720,4175,4180,4180,4170,139
|
|
20240215,110500,196716980,4175,4180,4180,4175,561
|
|
20240215,110400,194374475,4170,4170,4170,4170,245
|
|
20240215,110300,193352825,4170,4170,4170,4170,242
|
|
20240215,110200,192343685,4175,4175,4175,4175,12
|
|
20240215,110100,192293585,4175,4175,4175,4175,12
|
|
20240215,110000,192243485,4175,4165,4175,4165,134
|
|
20240215,105900,191685115,4165,4175,4175,4165,24
|
|
20240215,105800,191585030,4175,4175,4175,4175,12
|
|
20240215,105700,191534930,4175,4175,4175,4175,7
|
|
20240215,105600,191505705,4155,4175,4175,4155,19
|
|
20240215,105500,191426460,4175,4165,4175,4150,2790
|
|
20240215,105400,179825695,4165,4165,4165,4165,13
|
|
20240215,105300,179771550,4165,4170,4170,4165,259
|
|
20240215,105200,178692755,4170,4175,4175,4170,44
|
|
20240215,105100,178509250,4175,4175,4175,4175,5
|
|
20240215,105000,178488375,4165,4165,4165,4165,386
|
|
20240215,104900,176880685,4165,4165,4165,4160,449
|
|
20240215,104800,175011765,4175,4175,4175,4165,254
|
|
20240215,104700,173953500,4175,4160,4175,4160,357
|
|
20240215,104600,172465395,4175,4175,4180,4165,284
|
|
20240215,104500,171281955,4175,4155,4175,4155,1671
|
|
20240215,104400,164318895,4155,4155,4155,4155,73
|
|
20240215,104300,164015580,4155,4160,4160,4155,38
|
|
20240215,104200,163857650,4160,4145,4160,4145,296
|
|
20240215,104100,162630700,4155,4150,4155,4140,4345
|
|
20240215,104000,144615265,4160,4160,4160,4160,349
|
|
20240215,103900,143163425,4165,4155,4165,4150,1070
|
|
20240215,103800,138716950,4160,4155,4160,4155,175
|
|
20240215,103700,137989760,4155,4160,4165,4155,1594
|
|
20240215,103600,131358815,4165,4160,4165,4155,453
|
|
20240215,103500,129474290,4160,4160,4160,4160,8
|
|
20240215,103400,129441010,4170,4155,4170,4155,227
|
|
20240215,103300,128497810,4155,4155,4155,4155,7
|
|
20240215,103200,128468725,4155,4170,4170,4155,41
|
|
20240215,103100,128298095,4170,4160,4170,4160,11
|
|
20240215,103000,128252285,4170,4170,4170,4170,0
|
|
20240215,102900,128252285,4170,4160,4170,4155,185
|
|
20240215,102800,127483270,4170,4160,4170,4160,271
|
|
20240215,102700,126355880,4160,4165,4165,4155,19
|
|
20240215,102600,126276850,4165,4165,4165,4165,1
|
|
20240215,102500,126272685,4155,4160,4165,4155,138
|
|
20240215,102400,125699195,4155,4160,4160,4155,215
|
|
20240215,102300,124805655,4160,4150,4165,4150,1066
|
|
20240215,102200,120376195,4155,4155,4155,4150,112
|
|
20240215,102100,119911335,4165,4165,4165,4165,5
|
|
20240215,102000,119890510,4165,4150,4165,4150,434
|
|
20240215,101900,118089350,4150,4150,4150,4150,7
|
|
20240215,101800,118060300,4150,4165,4170,4150,10
|
|
20240215,101700,118018765,4165,4145,4170,4145,291
|
|
20240215,101600,116810995,4150,4150,4150,4150,97
|
|
20240215,101500,116408445,4155,4155,4155,4150,95
|
|
20240215,101400,116013735,4160,4160,4160,4160,4
|
|
20240215,101300,115997095,4165,4165,4165,4160,10
|
|
20240215,101200,115955455,4165,4170,4170,4155,65
|
|
20240215,101100,115684690,4170,4160,4170,4155,73
|
|
20240215,101000,115381015,4160,4160,4160,4160,15
|
|
20240215,100900,115318615,4160,4160,4160,4160,4
|
|
20240215,100800,115301975,4160,4160,4160,4160,3
|
|
20240215,100700,115289495,4155,4160,4160,4155,36
|
|
20240215,100600,115139775,4160,4150,4160,4150,140
|
|
20240215,100500,114558745,4160,4175,4175,4150,560
|
|
20240215,100400,112232860,4175,4155,4175,4155,141
|
|
20240215,100300,111645135,4155,4150,4175,4125,2130
|
|
20240215,100200,102819425,4155,4160,4160,4155,151
|
|
20240215,100100,102191335,4160,4175,4175,4155,114
|
|
20240215,100000,101717340,4175,4175,4175,4155,255
|
|
20240215,095900,100653695,4175,4155,4175,4155,56
|
|
20240215,095800,100420715,4175,4170,4175,4160,975
|
|
20240215,095700,96357975,4170,4175,4175,4170,39
|
|
20240215,095600,96195330,4175,4180,4180,4170,185
|
|
20240215,095500,95423170,4170,4170,4170,4170,0
|
|
20240215,095400,95423170,4170,4180,4180,4170,699
|
|
20240215,095300,92505860,4180,4185,4185,4175,285
|
|
20240215,095200,91315205,4175,4195,4200,4175,4221
|
|
20240215,095100,73632040,4200,4200,4200,4200,0
|
|
20240215,095000,73632040,4200,4200,4200,4200,5
|
|
20240215,094900,73611040,4200,4195,4200,4195,12
|
|
20240215,094800,73560645,4195,4195,4195,4195,44
|
|
20240215,094700,73376065,4230,4230,4230,4230,0
|
|
20240215,094600,73376065,4230,4230,4230,4230,5
|
|
20240215,094500,73354915,4200,4200,4200,4200,244
|
|
20240215,094400,72330115,4230,4200,4230,4200,851
|
|
20240215,094300,68754265,4230,4230,4230,4230,0
|
|
20240215,094200,68754265,4230,4230,4230,4230,0
|
|
20240215,094100,68754265,4230,4230,4230,4230,0
|
|
20240215,094000,68754265,4230,4230,4230,4200,153
|
|
20240215,093900,68111425,4195,4195,4195,4195,306
|
|
20240215,093800,66827755,4205,4205,4205,4205,14
|
|
20240215,093700,66768885,4205,4205,4230,4205,396
|
|
20240215,093600,65103555,4195,4195,4195,4190,1700
|
|
20240215,093500,57979775,4195,4190,4205,4190,462
|
|
20240215,093400,56042065,4190,4205,4235,4190,1093
|
|
20240215,093300,51455320,4235,4200,4235,4195,402
|
|
20240215,093200,49766865,4200,4205,4205,4190,1883
|
|
20240215,093100,41857595,4205,4205,4205,4205,41
|
|
20240215,093000,41685190,4205,4210,4210,4205,1035
|
|
20240215,092900,37330135,4210,4210,4210,4205,51
|
|
20240215,092800,37115625,4205,4205,4210,4205,191
|
|
20240215,092700,36312455,4205,4205,4205,4205,0
|
|
20240215,092600,36312455,4205,4210,4210,4205,51
|
|
20240215,092500,36097950,4210,4215,4220,4210,1036
|
|
20240215,092400,31731290,4220,4220,4220,4220,1
|
|
20240215,092300,31727070,4220,4215,4220,4215,182
|
|
20240215,092200,30959790,4225,4225,4225,4225,28
|
|
20240215,092100,30841490,4215,4215,4215,4215,0
|
|
20240215,092000,30841490,4215,4215,4215,4215,498
|
|
20240215,091900,28742420,4235,4235,4235,4235,10
|
|
20240215,091800,28700070,4235,4210,4235,4210,258
|
|
20240215,091700,27611765,4210,4210,4210,4210,564
|
|
20240215,091600,25237325,4210,4210,4210,4210,0
|
|
20240215,091500,25237325,4210,4215,4215,4210,21
|
|
20240215,091400,25148815,4235,4230,4235,4230,6
|
|
20240215,091300,25123430,4215,4195,4215,4190,505
|
|
20240215,091200,23004870,4215,4195,4215,4190,408
|
|
20240215,091100,21295045,4230,4215,4230,4215,27
|
|
20240215,091000,21181205,4215,4215,4215,4215,71
|
|
20240215,090900,20881940,4215,4185,4215,4180,69
|
|
20240215,090800,20593265,4185,4205,4235,4185,1289
|
|
20240215,090700,15159140,4205,4200,4205,4200,52
|
|
20240215,090600,14940730,4210,4210,4210,4210,20
|
|
20240215,090500,14856530,4210,4180,4215,4175,797
|
|
20240215,090400,11522605,4215,4200,4215,4185,959
|
|
20240215,090300,7498240,4200,4200,4235,4200,572
|
|
20240215,090200,5095490,4200,4200,4200,4200,326
|
|
20240215,090100,3726290,4200,4210,4210,4200,322
|
|
20240215,090000,2371600,4235,4235,4235,4235,160
|