628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192500,402729530,3385,3385,3385,3385,3583
|
|
20240215,192400,402729530,3385,3385,3385,3385,0
|
|
20240215,192300,402729530,3385,3385,3385,3385,0
|
|
20240215,192200,402729530,3385,3385,3385,3385,0
|
|
20240215,192100,402729530,3385,3385,3385,3385,0
|
|
20240215,192000,402729530,3385,3385,3385,3385,0
|
|
20240215,191900,402729530,3385,3385,3385,3385,0
|
|
20240215,191800,402729530,3385,3385,3385,3385,0
|
|
20240215,191700,402729530,3385,3385,3385,3385,0
|
|
20240215,191600,402729530,3385,3385,3385,3385,0
|
|
20240215,191500,402729530,3385,3385,3385,3385,0
|
|
20240215,191400,402729530,3385,3385,3385,3385,0
|
|
20240215,191300,402729530,3385,3385,3385,3385,0
|
|
20240215,191200,402729530,3385,3385,3385,3385,0
|
|
20240215,191100,402729530,3385,3385,3385,3385,0
|
|
20240215,191000,402729530,3385,3385,3385,3385,0
|
|
20240215,190900,402729530,3385,3385,3385,3385,0
|
|
20240215,190800,402729530,3385,3385,3385,3385,0
|
|
20240215,190700,402729530,3385,3385,3385,3385,0
|
|
20240215,190600,402729530,3385,3385,3385,3385,0
|
|
20240215,190500,402729530,3385,3385,3385,3385,0
|
|
20240215,190400,402729530,3385,3385,3385,3385,0
|
|
20240215,190300,402729530,3385,3385,3385,3385,0
|
|
20240215,190200,402729530,3385,3385,3385,3385,0
|
|
20240215,190100,402729530,3385,3385,3385,3385,0
|
|
20240215,190000,402729530,3385,3385,3385,3385,0
|
|
20240215,185900,402729530,3385,3385,3385,3385,0
|
|
20240215,185800,402729530,3385,3385,3385,3385,0
|
|
20240215,185700,402729530,3385,3385,3385,3385,0
|
|
20240215,185600,402729530,3385,3385,3385,3385,0
|
|
20240215,185500,402729530,3385,3385,3385,3385,3583
|
|
20240215,185400,402729530,3385,3385,3385,3385,0
|
|
20240215,185300,402729530,3385,3385,3385,3385,0
|
|
20240215,185200,402729530,3385,3385,3385,3385,0
|
|
20240215,185100,402729530,3385,3385,3385,3385,0
|
|
20240215,185000,402729530,3385,3385,3385,3385,0
|
|
20240215,184900,402729530,3385,3385,3385,3385,0
|
|
20240215,184800,402729530,3385,3385,3385,3385,0
|
|
20240215,184700,402729530,3385,3385,3385,3385,0
|
|
20240215,184600,402729530,3385,3385,3385,3385,0
|
|
20240215,184500,402729530,3385,3385,3385,3385,0
|
|
20240215,184400,402729530,3385,3385,3385,3385,0
|
|
20240215,184300,402729530,3385,3385,3385,3385,0
|
|
20240215,184200,402729530,3385,3385,3385,3385,0
|
|
20240215,184100,402729530,3385,3385,3385,3385,0
|
|
20240215,184000,402729530,3385,3385,3385,3385,0
|
|
20240215,183900,402729530,3385,3385,3385,3385,0
|
|
20240215,183800,402729530,3385,3385,3385,3385,0
|
|
20240215,183700,402729530,3385,3385,3385,3385,0
|
|
20240215,183600,402729530,3385,3385,3385,3385,0
|
|
20240215,183500,402729530,3385,3385,3385,3385,0
|
|
20240215,183400,402729530,3385,3385,3385,3385,0
|
|
20240215,183300,402729530,3385,3385,3385,3385,0
|
|
20240215,183200,402729530,3385,3385,3385,3385,0
|
|
20240215,183100,402729530,3385,3385,3385,3385,0
|
|
20240215,183000,402729530,3385,3385,3385,3385,0
|
|
20240215,182900,402729530,3385,3385,3385,3385,0
|
|
20240215,182800,402729530,3385,3385,3385,3385,0
|
|
20240215,182700,402729530,3385,3385,3385,3385,0
|
|
20240215,182600,402729530,3385,3385,3385,3385,0
|
|
20240215,182500,402729530,3385,3385,3385,3385,3583
|
|
20240215,182400,402729530,3385,3385,3385,3385,0
|
|
20240215,182300,402729530,3385,3385,3385,3385,0
|
|
20240215,182200,402729530,3385,3385,3385,3385,0
|
|
20240215,182100,402729530,3385,3385,3385,3385,0
|
|
20240215,182000,402729530,3385,3385,3385,3385,0
|
|
20240215,181900,402729530,3385,3385,3385,3385,0
|
|
20240215,181800,402729530,3385,3385,3385,3385,0
|
|
20240215,181700,402729530,3385,3385,3385,3385,0
|
|
20240215,181600,402729530,3385,3385,3385,3385,0
|
|
20240215,181500,402729530,3385,3385,3385,3385,0
|
|
20240215,181400,402729530,3385,3385,3385,3385,0
|
|
20240215,181300,402729530,3385,3385,3385,3385,0
|
|
20240215,181200,402729530,3385,3385,3385,3385,0
|
|
20240215,181100,402729530,3385,3385,3385,3385,0
|
|
20240215,181000,402729530,3385,3385,3385,3385,0
|
|
20240215,180900,402729530,3385,3385,3385,3385,0
|
|
20240215,180800,402729530,3385,3385,3385,3385,0
|
|
20240215,180700,402729530,3385,3385,3385,3385,0
|
|
20240215,180600,402729530,3385,3385,3385,3385,0
|
|
20240215,180500,402729530,3385,3385,3385,3385,0
|
|
20240215,180400,402729530,3385,3385,3385,3385,0
|
|
20240215,180300,402729530,3385,3385,3385,3385,0
|
|
20240215,180200,402729530,3385,3385,3385,3385,0
|
|
20240215,180100,402729530,3385,3385,3385,3385,0
|
|
20240215,180000,402729530,3385,3385,3385,3385,0
|
|
20240215,175900,402729530,3385,3385,3385,3385,0
|
|
20240215,175800,402729530,3385,3385,3385,3385,0
|
|
20240215,175700,402729530,3385,3385,3385,3385,0
|
|
20240215,175600,402729530,3385,3385,3385,3385,0
|
|
20240215,175500,402729530,3385,3385,3385,3385,3583
|
|
20240215,175400,402729530,3385,3385,3385,3385,0
|
|
20240215,175300,402729530,3385,3385,3385,3385,0
|
|
20240215,175200,402729530,3385,3385,3385,3385,0
|
|
20240215,175100,402729530,3385,3385,3385,3385,0
|
|
20240215,175000,402729530,3385,3385,3385,3385,0
|
|
20240215,174900,402729530,3385,3385,3385,3385,0
|
|
20240215,174800,402729530,3385,3385,3385,3385,0
|
|
20240215,174700,402729530,3385,3385,3385,3385,0
|
|
20240215,174600,402729530,3385,3385,3385,3385,0
|
|
20240215,174500,402729530,3385,3385,3385,3385,0
|
|
20240215,174400,402729530,3385,3385,3385,3385,0
|
|
20240215,174300,402729530,3385,3385,3385,3385,0
|
|
20240215,174200,402729530,3385,3385,3385,3385,0
|
|
20240215,174100,402729530,3385,3385,3385,3385,0
|
|
20240215,174000,402729530,3385,3385,3385,3385,0
|
|
20240215,173900,402729530,3385,3385,3385,3385,0
|
|
20240215,173800,402729530,3385,3385,3385,3385,0
|
|
20240215,173700,402729530,3385,3385,3385,3385,0
|
|
20240215,173600,402729530,3385,3385,3385,3385,0
|
|
20240215,173500,402729530,3385,3385,3385,3385,0
|
|
20240215,173400,402729530,3385,3385,3385,3385,0
|
|
20240215,173300,402729530,3385,3385,3385,3385,0
|
|
20240215,173200,402729530,3385,3385,3385,3385,0
|
|
20240215,173100,402729530,3385,3385,3385,3385,0
|
|
20240215,173000,402729530,3385,3385,3385,3385,0
|
|
20240215,172900,402729530,3385,3385,3385,3385,0
|
|
20240215,172800,402729530,3385,3385,3385,3385,0
|
|
20240215,172700,402729530,3385,3385,3385,3385,0
|
|
20240215,172600,402729530,3385,3385,3385,3385,0
|
|
20240215,172500,402729530,3385,3385,3385,3385,3583
|
|
20240215,172400,402729530,3385,3385,3385,3385,0
|
|
20240215,172300,402729530,3385,3385,3385,3385,0
|
|
20240215,172200,402729530,3385,3385,3385,3385,0
|
|
20240215,172100,402729530,3385,3385,3385,3385,0
|
|
20240215,172000,402729530,3385,3385,3385,3385,0
|
|
20240215,171900,402729530,3385,3385,3385,3385,0
|
|
20240215,171800,402729530,3385,3385,3385,3385,0
|
|
20240215,171700,402729530,3385,3385,3385,3385,0
|
|
20240215,171600,402729530,3385,3385,3385,3385,0
|
|
20240215,171500,402729530,3385,3385,3385,3385,0
|
|
20240215,171400,402729530,3385,3385,3385,3385,0
|
|
20240215,171300,402729530,3385,3385,3385,3385,0
|
|
20240215,171200,402729530,3385,3385,3385,3385,0
|
|
20240215,171100,402729530,3385,3385,3385,3385,0
|
|
20240215,171000,402729530,3385,3385,3385,3385,0
|
|
20240215,170900,402729530,3385,3385,3385,3385,0
|
|
20240215,170800,402729530,3385,3385,3385,3385,0
|
|
20240215,170700,402729530,3385,3385,3385,3385,0
|
|
20240215,170600,402729530,3385,3385,3385,3385,0
|
|
20240215,170500,402729530,3385,3385,3385,3385,0
|
|
20240215,170400,402729530,3385,3385,3385,3385,0
|
|
20240215,170300,402729530,3385,3385,3385,3385,0
|
|
20240215,170200,402729530,3385,3385,3385,3385,0
|
|
20240215,170100,402729530,3385,3385,3385,3385,0
|
|
20240215,170000,402729530,3385,3385,3385,3385,0
|
|
20240215,165900,402729530,3385,3385,3385,3385,0
|
|
20240215,165800,402729530,3385,3385,3385,3385,0
|
|
20240215,165700,402729530,3385,3385,3385,3385,0
|
|
20240215,165600,402729530,3385,3385,3385,3385,0
|
|
20240215,165500,402729530,3385,3385,3385,3385,3583
|
|
20240215,165400,402729530,3385,3385,3385,3385,0
|
|
20240215,165300,402729530,3385,3385,3385,3385,0
|
|
20240215,165200,402729530,3385,3385,3385,3385,0
|
|
20240215,165100,402729530,3385,3385,3385,3385,0
|
|
20240215,165000,402729530,3385,3385,3385,3385,0
|
|
20240215,164900,402729530,3385,3385,3385,3385,0
|
|
20240215,164800,402729530,3385,3385,3385,3385,0
|
|
20240215,164700,402729530,3385,3385,3385,3385,0
|
|
20240215,164600,402729530,3385,3385,3385,3385,0
|
|
20240215,164500,402729530,3385,3385,3385,3385,0
|
|
20240215,164400,402729530,3385,3385,3385,3385,0
|
|
20240215,164300,402729530,3385,3385,3385,3385,0
|
|
20240215,164200,402729530,3385,3385,3385,3385,0
|
|
20240215,164100,402729530,3385,3385,3385,3385,0
|
|
20240215,164000,402729530,3385,3385,3385,3385,0
|
|
20240215,163900,402729530,3385,3385,3385,3385,0
|
|
20240215,163800,402729530,3385,3385,3385,3385,0
|
|
20240215,163700,402729530,3385,3385,3385,3385,0
|
|
20240215,163600,402729530,3385,3385,3385,3385,0
|
|
20240215,163500,402729530,3385,3385,3385,3385,0
|
|
20240215,163400,402729530,3385,3385,3385,3385,0
|
|
20240215,163300,402729530,3385,3385,3385,3385,0
|
|
20240215,163200,402729530,3385,3385,3385,3385,0
|
|
20240215,163100,402729530,3385,3385,3385,3385,0
|
|
20240215,163000,402729530,3385,3385,3385,3385,0
|
|
20240215,162900,402729530,3385,3385,3385,3385,0
|
|
20240215,162800,402729530,3385,3385,3385,3385,0
|
|
20240215,162700,402729530,3385,3385,3385,3385,0
|
|
20240215,162600,402729530,3385,3385,3385,3385,0
|
|
20240215,162500,402729530,3385,3385,3385,3385,3583
|
|
20240215,162400,402729530,3385,3385,3385,3385,0
|
|
20240215,162300,402729530,3385,3385,3385,3385,0
|
|
20240215,162200,402729530,3385,3385,3385,3385,0
|
|
20240215,162100,402729530,3385,3385,3385,3385,0
|
|
20240215,162000,402729530,3385,3385,3385,3385,0
|
|
20240215,161900,402729530,3385,3385,3385,3385,0
|
|
20240215,161800,402729530,3385,3385,3385,3385,0
|
|
20240215,161700,402729530,3385,3385,3385,3385,0
|
|
20240215,161600,402729530,3385,3385,3385,3385,0
|
|
20240215,161500,402729530,3385,3385,3385,3385,0
|
|
20240215,161400,402729530,3385,3385,3385,3385,0
|
|
20240215,161300,402729530,3385,3385,3385,3385,0
|
|
20240215,161200,402729530,3385,3385,3385,3385,0
|
|
20240215,161100,402729530,3385,3385,3385,3385,0
|
|
20240215,161000,402729530,3385,3385,3385,3385,0
|
|
20240215,160900,402729530,3385,3385,3385,3385,0
|
|
20240215,160800,402729530,3385,3385,3385,3385,0
|
|
20240215,160700,402729530,3385,3385,3385,3385,0
|
|
20240215,160600,402729530,3385,3385,3385,3385,0
|
|
20240215,160500,402729530,3385,3385,3385,3385,0
|
|
20240215,160400,402729530,3385,3385,3385,3385,0
|
|
20240215,160300,402729530,3385,3385,3385,3385,0
|
|
20240215,160200,402729530,3385,3385,3385,3385,0
|
|
20240215,160100,402729530,3385,3385,3385,3385,0
|
|
20240215,160000,402729530,3385,3385,3385,3385,0
|
|
20240215,155900,402729530,3385,3385,3385,3385,0
|
|
20240215,155800,402729530,3385,3385,3385,3385,0
|
|
20240215,155700,402729530,3385,3385,3385,3385,0
|
|
20240215,155600,402729530,3385,3385,3385,3385,0
|
|
20240215,155500,402729530,3385,3385,3385,3385,3583
|
|
20240215,155400,402729530,3385,3385,3385,3385,0
|
|
20240215,155300,402729530,3385,3385,3385,3385,0
|
|
20240215,155200,402729530,3385,3385,3385,3385,0
|
|
20240215,155100,402729530,3385,3385,3385,3385,0
|
|
20240215,155000,402729530,3385,3385,3385,3385,0
|
|
20240215,154900,402729530,3385,3385,3385,3385,0
|
|
20240215,154800,402729530,3385,3385,3385,3385,0
|
|
20240215,154700,402729530,3385,3385,3385,3385,0
|
|
20240215,154600,402729530,3385,3385,3385,3385,0
|
|
20240215,154500,402729530,3385,3385,3385,3385,0
|
|
20240215,154400,402729530,3385,3385,3385,3385,0
|
|
20240215,154300,402729530,3385,3385,3385,3385,0
|
|
20240215,154200,402729530,3385,3385,3385,3385,0
|
|
20240215,154100,402729530,3385,3385,3385,3385,0
|
|
20240215,154000,402729530,3385,3385,3385,3385,0
|
|
20240215,153900,402729530,3385,3385,3385,3385,0
|
|
20240215,153800,402729530,3385,3385,3385,3385,0
|
|
20240215,153700,402729530,3385,3385,3385,3385,0
|
|
20240215,153600,402729530,3385,3385,3385,3385,0
|
|
20240215,153500,402729530,3385,3385,3385,3385,0
|
|
20240215,153400,402729530,3385,3385,3385,3385,0
|
|
20240215,153300,402729530,3385,3385,3385,3385,0
|
|
20240215,153200,402729530,3385,3385,3385,3385,0
|
|
20240215,153100,402729530,3385,3385,3385,3385,0
|
|
20240215,153000,402729530,3385,3385,3385,3385,3583
|
|
20240215,152900,390601075,3390,3390,3390,3390,0
|
|
20240215,152800,390601075,3390,3390,3390,3390,0
|
|
20240215,152700,390601075,3390,3390,3390,3390,0
|
|
20240215,152600,390601075,3390,3390,3390,3390,0
|
|
20240215,152500,390601075,3390,3390,3390,3390,0
|
|
20240215,152400,390601075,3390,3390,3390,3390,0
|
|
20240215,152300,390601075,3390,3390,3390,3390,0
|
|
20240215,152200,390601075,3390,3390,3390,3390,0
|
|
20240215,152100,390601075,3390,3390,3390,3390,0
|
|
20240215,152000,390601075,3390,3390,3390,3390,0
|
|
20240215,151900,390601075,3390,3385,3390,3385,1207
|
|
20240215,151800,386515185,3390,3385,3390,3385,1190
|
|
20240215,151700,382486980,3390,3380,3390,3380,645
|
|
20240215,151600,380305015,3385,3380,3385,3380,4
|
|
20240215,151500,380291490,3385,3385,3385,3385,128
|
|
20240215,151400,379858210,3385,3385,3385,3385,1
|
|
20240215,151300,379854825,3385,3385,3385,3385,0
|
|
20240215,151200,379854825,3385,3385,3385,3385,1004
|
|
20240215,151100,376456285,3390,3390,3390,3390,1
|
|
20240215,151000,376452895,3385,3385,3385,3385,193
|
|
20240215,150900,375799590,3390,3390,3390,3390,0
|
|
20240215,150800,375799590,3390,3390,3390,3390,0
|
|
20240215,150700,375799590,3390,3390,3390,3390,0
|
|
20240215,150600,375799590,3390,3390,3390,3390,1
|
|
20240215,150500,375796200,3390,3390,3390,3390,1
|
|
20240215,150400,375792810,3385,3385,3385,3385,500
|
|
20240215,150300,374100310,3385,3385,3385,3385,73
|
|
20240215,150200,373853205,3385,3385,3385,3385,824
|
|
20240215,150100,371063965,3390,3390,3390,3390,20
|
|
20240215,150000,370996165,3390,3390,3390,3390,0
|
|
20240215,145900,370996165,3390,3390,3390,3390,0
|
|
20240215,145800,370996165,3390,3390,3390,3390,0
|
|
20240215,145700,370996165,3390,3390,3390,3390,0
|
|
20240215,145600,370996165,3390,3390,3390,3390,0
|
|
20240215,145500,370996165,3390,3385,3390,3385,341
|
|
20240215,145400,369841825,3390,3390,3390,3390,0
|
|
20240215,145300,369841825,3390,3390,3390,3390,0
|
|
20240215,145200,369841825,3390,3390,3390,3390,0
|
|
20240215,145100,369841825,3390,3390,3390,3390,0
|
|
20240215,145000,369841825,3390,3390,3390,3390,11
|
|
20240215,144900,369804535,3385,3385,3385,3385,500
|
|
20240215,144800,368112035,3385,3390,3390,3385,49
|
|
20240215,144700,367946065,3390,3390,3390,3390,0
|
|
20240215,144600,367946065,3390,3390,3390,3390,0
|
|
20240215,144500,367946065,3390,3390,3390,3390,0
|
|
20240215,144400,367946065,3390,3390,3390,3390,0
|
|
20240215,144300,367946065,3390,3390,3390,3390,0
|
|
20240215,144200,367946065,3390,3390,3390,3390,0
|
|
20240215,144100,367946065,3390,3390,3390,3390,0
|
|
20240215,144000,367946065,3390,3390,3390,3390,1
|
|
20240215,143900,367942675,3390,3390,3390,3390,0
|
|
20240215,143800,367942675,3390,3390,3390,3390,3
|
|
20240215,143700,367932505,3385,3385,3385,3385,27
|
|
20240215,143600,367841110,3385,3385,3385,3385,0
|
|
20240215,143500,367841110,3385,3385,3385,3385,0
|
|
20240215,143400,367841110,3385,3385,3385,3385,21
|
|
20240215,143300,367770025,3380,3380,3380,3380,3583
|
|
20240215,143200,355659485,3380,3380,3380,3380,6416
|
|
20240215,143100,333973405,3385,3385,3385,3385,184
|
|
20240215,143000,333350565,3385,3385,3385,3385,2
|
|
20240215,142900,333343795,3390,3375,3390,3375,3217
|
|
20240215,142800,322486405,3370,3375,3375,3370,315
|
|
20240215,142700,321424815,3375,3375,3375,3375,0
|
|
20240215,142600,321424815,3375,3375,3375,3375,8
|
|
20240215,142500,321397815,3375,3375,3375,3375,3947
|
|
20240215,142400,308076690,3375,3375,3375,3375,243
|
|
20240215,142300,307256565,3375,3385,3385,3375,6629
|
|
20240215,142200,284844620,3385,3385,3385,3385,0
|
|
20240215,142100,284844620,3385,3385,3385,3385,194
|
|
20240215,142000,284187930,3385,3385,3385,3385,1
|
|
20240215,141900,284184545,3385,3395,3395,3385,31
|
|
20240215,141800,284079310,3395,3395,3395,3395,0
|
|
20240215,141700,284079310,3395,3395,3395,3395,0
|
|
20240215,141600,284079310,3395,3395,3395,3395,0
|
|
20240215,141500,284079310,3395,3395,3395,3395,0
|
|
20240215,141400,284079310,3395,3395,3395,3395,1
|
|
20240215,141300,284075915,3385,3385,3385,3385,30
|
|
20240215,141200,283974365,3385,3385,3385,3385,0
|
|
20240215,141100,283974365,3385,3385,3385,3385,1
|
|
20240215,141000,283970980,3385,3385,3385,3385,0
|
|
20240215,140900,283970980,3385,3385,3385,3385,0
|
|
20240215,140800,283970980,3385,3385,3385,3385,0
|
|
20240215,140700,283970980,3385,3385,3385,3385,0
|
|
20240215,140600,283970980,3385,3385,3385,3385,83
|
|
20240215,140500,283690025,3385,3385,3385,3385,1651
|
|
20240215,140400,278101390,3385,3385,3385,3385,0
|
|
20240215,140300,278101390,3385,3385,3385,3385,0
|
|
20240215,140200,278101390,3385,3385,3385,3385,12
|
|
20240215,140100,278060770,3385,3385,3385,3385,1
|
|
20240215,140000,278057385,3390,3390,3390,3390,101
|
|
20240215,135900,277714995,3385,3385,3385,3385,0
|
|
20240215,135800,277714995,3385,3385,3385,3385,1
|
|
20240215,135700,277711610,3390,3390,3390,3390,0
|
|
20240215,135600,277711610,3390,3390,3390,3390,76
|
|
20240215,135500,277453970,3390,3390,3390,3390,0
|
|
20240215,135400,277453970,3390,3390,3390,3390,0
|
|
20240215,135300,277453970,3390,3390,3390,3390,924
|
|
20240215,135200,274321610,3390,3390,3390,3390,10
|
|
20240215,135100,274287710,3390,3390,3390,3390,30
|
|
20240215,135000,274186010,3390,3390,3390,3390,0
|
|
20240215,134900,274186010,3390,3390,3390,3390,306
|
|
20240215,134800,273148670,3390,3390,3390,3390,0
|
|
20240215,134700,273148670,3390,3390,3390,3390,0
|
|
20240215,134600,273148670,3390,3390,3390,3390,0
|
|
20240215,134500,273148670,3390,3390,3390,3390,0
|
|
20240215,134400,273148670,3390,3390,3390,3390,5
|
|
20240215,134300,273131720,3390,3390,3390,3390,0
|
|
20240215,134200,273131720,3390,3390,3390,3390,0
|
|
20240215,134100,273131720,3390,3390,3390,3390,0
|
|
20240215,134000,273131720,3390,3385,3390,3385,12
|
|
20240215,133900,273091080,3390,3390,3390,3390,0
|
|
20240215,133800,273091080,3390,3390,3390,3390,0
|
|
20240215,133700,273091080,3390,3390,3390,3390,0
|
|
20240215,133600,273091080,3390,3390,3390,3390,12
|
|
20240215,133500,273050400,3395,3395,3395,3395,1
|
|
20240215,133400,273047005,3395,3395,3395,3395,0
|
|
20240215,133300,273047005,3395,3395,3395,3395,0
|
|
20240215,133200,273047005,3395,3395,3395,3395,1
|
|
20240215,133100,273043610,3385,3385,3385,3385,0
|
|
20240215,133000,273043610,3385,3390,3390,3385,4256
|
|
20240215,132900,258626745,3395,3395,3395,3395,0
|
|
20240215,132800,258626745,3395,3395,3395,3395,0
|
|
20240215,132700,258626745,3395,3395,3395,3395,0
|
|
20240215,132600,258626745,3395,3395,3395,3395,0
|
|
20240215,132500,258626745,3395,3395,3395,3395,0
|
|
20240215,132400,258626745,3395,3395,3395,3395,0
|
|
20240215,132300,258626745,3395,3395,3395,3395,0
|
|
20240215,132200,258626745,3395,3395,3395,3395,1
|
|
20240215,132100,258623350,3390,3390,3390,3390,0
|
|
20240215,132000,258623350,3390,3390,3390,3390,1
|
|
20240215,131900,258619960,3395,3395,3395,3395,0
|
|
20240215,131800,258619960,3395,3395,3395,3395,0
|
|
20240215,131700,258619960,3395,3395,3395,3395,0
|
|
20240215,131600,258619960,3395,3395,3395,3395,109
|
|
20240215,131500,258249905,3395,3395,3395,3395,0
|
|
20240215,131400,258249905,3395,3395,3395,3395,0
|
|
20240215,131300,258249905,3395,3395,3395,3395,0
|
|
20240215,131200,258249905,3395,3395,3395,3395,0
|
|
20240215,131100,258249905,3395,3395,3395,3395,60
|
|
20240215,131000,258046205,3395,3395,3395,3395,0
|
|
20240215,130900,258046205,3395,3395,3395,3395,1389
|
|
20240215,130800,253330550,3395,3395,3395,3395,0
|
|
20240215,130700,253330550,3395,3395,3395,3395,0
|
|
20240215,130600,253330550,3395,3395,3395,3395,113
|
|
20240215,130500,252946915,3395,3395,3395,3395,0
|
|
20240215,130400,252946915,3395,3395,3395,3395,0
|
|
20240215,130300,252946915,3395,3395,3395,3395,0
|
|
20240215,130200,252946915,3395,3395,3395,3395,500
|
|
20240215,130100,251249415,3400,3400,3400,3400,147
|
|
20240215,130000,250749615,3400,3400,3400,3400,0
|
|
20240215,125900,250749615,3400,3400,3400,3400,1
|
|
20240215,125800,250746215,3395,3395,3395,3395,0
|
|
20240215,125700,250746215,3395,3395,3395,3395,10
|
|
20240215,125600,250712265,3405,3405,3405,3405,1
|
|
20240215,125500,250708860,3405,3405,3405,3405,0
|
|
20240215,125400,250708860,3405,3405,3405,3405,0
|
|
20240215,125300,250708860,3405,3405,3405,3405,0
|
|
20240215,125200,250708860,3405,3405,3405,3405,0
|
|
20240215,125100,250708860,3405,3405,3405,3405,1
|
|
20240215,125000,250705455,3395,3395,3395,3395,0
|
|
20240215,124900,250705455,3395,3395,3395,3395,0
|
|
20240215,124800,250705455,3395,3395,3395,3395,0
|
|
20240215,124700,250705455,3395,3395,3395,3395,0
|
|
20240215,124600,250705455,3395,3395,3395,3395,0
|
|
20240215,124500,250705455,3395,3395,3395,3395,0
|
|
20240215,124400,250705455,3395,3395,3395,3395,0
|
|
20240215,124300,250705455,3395,3395,3395,3395,0
|
|
20240215,124200,250705455,3395,3395,3395,3395,0
|
|
20240215,124100,250705455,3395,3395,3395,3395,0
|
|
20240215,124000,250705455,3395,3395,3395,3395,0
|
|
20240215,123900,250705455,3395,3395,3395,3395,0
|
|
20240215,123800,250705455,3395,3395,3395,3395,12
|
|
20240215,123700,250664715,3395,3395,3395,3395,0
|
|
20240215,123600,250664715,3395,3395,3395,3395,0
|
|
20240215,123500,250664715,3395,3395,3395,3395,411
|
|
20240215,123400,249269370,3395,3395,3395,3395,350
|
|
20240215,123300,248081120,3410,3410,3410,3410,0
|
|
20240215,123200,248081120,3410,3410,3410,3410,1
|
|
20240215,123100,248077710,3405,3405,3405,3405,0
|
|
20240215,123000,248077710,3405,3405,3405,3405,0
|
|
20240215,122900,248077710,3405,3405,3405,3405,0
|
|
20240215,122800,248077710,3405,3405,3405,3405,200
|
|
20240215,122700,247396710,3405,3405,3405,3405,0
|
|
20240215,122600,247396710,3405,3405,3405,3405,0
|
|
20240215,122500,247396710,3405,3405,3405,3405,0
|
|
20240215,122400,247396710,3405,3405,3405,3405,0
|
|
20240215,122300,247396710,3405,3405,3405,3405,147
|
|
20240215,122200,246896175,3390,3390,3390,3390,0
|
|
20240215,122100,246896175,3390,3390,3390,3390,0
|
|
20240215,122000,246896175,3390,3395,3395,3390,2000
|
|
20240215,121900,240114710,3410,3410,3410,3410,0
|
|
20240215,121800,240114710,3410,3410,3410,3410,0
|
|
20240215,121700,240114710,3410,3410,3410,3410,0
|
|
20240215,121600,240114710,3410,3410,3410,3410,0
|
|
20240215,121500,240114710,3410,3410,3410,3410,0
|
|
20240215,121400,240114710,3410,3410,3410,3410,0
|
|
20240215,121300,240114710,3410,3410,3410,3410,0
|
|
20240215,121200,240114710,3410,3410,3410,3410,0
|
|
20240215,121100,240114710,3410,3410,3410,3410,0
|
|
20240215,121000,240114710,3410,3400,3410,3400,75
|
|
20240215,120900,239859700,3395,3400,3400,3395,300
|
|
20240215,120800,238840455,3400,3400,3400,3400,0
|
|
20240215,120700,238840455,3400,3400,3400,3400,0
|
|
20240215,120600,238840455,3400,3400,3400,3400,14
|
|
20240215,120500,238792855,3395,3395,3395,3395,0
|
|
20240215,120400,238792855,3395,3395,3395,3395,0
|
|
20240215,120300,238792855,3395,3395,3395,3395,0
|
|
20240215,120200,238792855,3395,3395,3395,3395,0
|
|
20240215,120100,238792855,3395,3395,3395,3395,0
|
|
20240215,120000,238792855,3395,3395,3395,3395,226
|
|
20240215,115900,238025585,3395,3395,3395,3395,0
|
|
20240215,115800,238025585,3395,3400,3400,3395,1051
|
|
20240215,115700,234457200,3400,3400,3400,3400,0
|
|
20240215,115600,234457200,3400,3400,3400,3400,400
|
|
20240215,115500,233097200,3410,3410,3410,3410,9
|
|
20240215,115400,233066510,3400,3400,3400,3400,10
|
|
20240215,115300,233032510,3410,3410,3410,3410,22
|
|
20240215,115200,232957490,3400,3400,3400,3400,1
|
|
20240215,115100,232954090,3410,3410,3410,3410,0
|
|
20240215,115000,232954090,3410,3410,3410,3410,7
|
|
20240215,114900,232930220,3410,3410,3410,3410,14
|
|
20240215,114800,232882480,3400,3410,3410,3400,24
|
|
20240215,114700,232800780,3410,3410,3410,3410,300
|
|
20240215,114600,231777780,3410,3410,3410,3410,0
|
|
20240215,114500,231777780,3410,3410,3410,3410,30
|
|
20240215,114400,231675480,3410,3410,3410,3410,0
|
|
20240215,114300,231675480,3410,3410,3410,3410,0
|
|
20240215,114200,231675480,3410,3410,3410,3410,0
|
|
20240215,114100,231675480,3410,3410,3410,3410,0
|
|
20240215,114000,231675480,3410,3400,3410,3400,173
|
|
20240215,113900,231086850,3400,3400,3400,3400,1048
|
|
20240215,113800,227523650,3400,3400,3400,3400,0
|
|
20240215,113700,227523650,3400,3400,3400,3400,2013
|
|
20240215,113600,220679450,3400,3400,3400,3400,2
|
|
20240215,113500,220672650,3400,3400,3400,3400,0
|
|
20240215,113400,220672650,3400,3400,3400,3400,0
|
|
20240215,113300,220672650,3400,3400,3400,3400,10
|
|
20240215,113200,220638650,3395,3395,3395,3395,0
|
|
20240215,113100,220638650,3395,3395,3395,3395,500
|
|
20240215,113000,218941150,3400,3400,3400,3400,0
|
|
20240215,112900,218941150,3400,3400,3400,3400,5
|
|
20240215,112800,218924150,3395,3410,3410,3395,7
|
|
20240215,112700,218900310,3410,3410,3410,3410,30
|
|
20240215,112600,218798010,3400,3400,3400,3400,0
|
|
20240215,112500,218798010,3400,3400,3400,3400,0
|
|
20240215,112400,218798010,3400,3400,3400,3400,0
|
|
20240215,112300,218798010,3400,3405,3405,3400,3915
|
|
20240215,112200,205475130,3410,3410,3410,3410,181
|
|
20240215,112100,204857920,3410,3410,3410,3410,230
|
|
20240215,112000,204073620,3415,3415,3415,3415,0
|
|
20240215,111900,204073620,3415,3415,3415,3415,0
|
|
20240215,111800,204073620,3415,3415,3415,3415,1
|
|
20240215,111700,204070205,3410,3410,3410,3410,0
|
|
20240215,111600,204070205,3410,3415,3415,3410,180
|
|
20240215,111500,203456255,3415,3415,3415,3415,6
|
|
20240215,111400,203435765,3410,3410,3410,3410,0
|
|
20240215,111300,203435765,3410,3410,3410,3410,24
|
|
20240215,111200,203353925,3410,3415,3415,3410,1005
|
|
20240215,111100,199926850,3415,3415,3415,3415,0
|
|
20240215,111000,199926850,3415,3415,3415,3415,293
|
|
20240215,110900,198926255,3410,3410,3410,3410,366
|
|
20240215,110800,197678195,3410,3410,3410,3410,0
|
|
20240215,110700,197678195,3410,3410,3410,3410,1
|
|
20240215,110600,197674785,3410,3410,3410,3410,0
|
|
20240215,110500,197674785,3410,3410,3410,3410,0
|
|
20240215,110400,197674785,3410,3410,3410,3410,0
|
|
20240215,110300,197674785,3410,3410,3410,3410,0
|
|
20240215,110200,197674785,3410,3410,3410,3410,1
|
|
20240215,110100,197671375,3410,3410,3410,3410,5
|
|
20240215,110000,197654325,3410,3410,3410,3410,0
|
|
20240215,105900,197654325,3410,3410,3410,3410,306
|
|
20240215,105800,196610865,3405,3405,3405,3405,30
|
|
20240215,105700,196508715,3410,3410,3410,3410,511
|
|
20240215,105600,194766205,3410,3410,3410,3410,100
|
|
20240215,105500,194425205,3410,3410,3410,3410,310
|
|
20240215,105400,193368105,3400,3405,3410,3400,22
|
|
20240215,105300,193293230,3400,3400,3400,3400,0
|
|
20240215,105200,193293230,3400,3400,3400,3400,0
|
|
20240215,105100,193293230,3400,3400,3400,3400,0
|
|
20240215,105000,193293230,3400,3405,3405,3400,148
|
|
20240215,104900,192789860,3405,3410,3410,3405,205
|
|
20240215,104800,192090835,3410,3410,3410,3410,228
|
|
20240215,104700,191313355,3410,3410,3410,3410,0
|
|
20240215,104600,191313355,3410,3410,3410,3410,11
|
|
20240215,104500,191275845,3410,3410,3410,3410,0
|
|
20240215,104400,191275845,3410,3410,3410,3410,6
|
|
20240215,104300,191255385,3415,3415,3415,3415,6
|
|
20240215,104200,191234895,3415,3415,3415,3415,11
|
|
20240215,104100,191197330,3415,3415,3415,3415,0
|
|
20240215,104000,191197330,3415,3415,3415,3415,0
|
|
20240215,103900,191197330,3415,3415,3415,3415,0
|
|
20240215,103800,191197330,3415,3415,3415,3415,9
|
|
20240215,103700,191166595,3420,3420,3420,3420,15
|
|
20240215,103600,191115295,3420,3395,3420,3395,2
|
|
20240215,103500,191108480,3415,3415,3415,3415,229
|
|
20240215,103400,190326445,3400,3415,3415,3400,501
|
|
20240215,103300,188623030,3415,3415,3415,3415,1
|
|
20240215,103200,188619615,3415,3415,3415,3415,3
|
|
20240215,103100,188609370,3390,3390,3390,3390,0
|
|
20240215,103000,188609370,3390,3390,3390,3390,0
|
|
20240215,102900,188609370,3390,3390,3390,3390,0
|
|
20240215,102800,188609370,3390,3390,3390,3390,0
|
|
20240215,102700,188609370,3390,3390,3390,3390,0
|
|
20240215,102600,188609370,3390,3390,3390,3390,0
|
|
20240215,102500,188609370,3390,3390,3390,3390,0
|
|
20240215,102400,188609370,3390,3390,3390,3390,71
|
|
20240215,102300,188368680,3390,3390,3390,3390,0
|
|
20240215,102200,188368680,3390,3390,3390,3390,0
|
|
20240215,102100,188368680,3390,3395,3395,3390,3292
|
|
20240215,102000,177205970,3395,3400,3400,3395,89
|
|
20240215,101900,176903490,3410,3410,3410,3410,12
|
|
20240215,101800,176862570,3405,3405,3405,3405,50
|
|
20240215,101700,176692320,3410,3415,3415,3400,412
|
|
20240215,101600,175285705,3415,3405,3415,3405,102
|
|
20240215,101500,174938385,3405,3420,3420,3405,1100
|
|
20240215,101400,171177885,3420,3420,3420,3410,141
|
|
20240215,101300,170697015,3420,3420,3420,3420,2
|
|
20240215,101200,170690175,3415,3415,3415,3415,61
|
|
20240215,101100,170481860,3415,3415,3415,3415,58
|
|
20240215,101000,170283790,3415,3415,3415,3415,220
|
|
20240215,100900,169532490,3415,3420,3420,3410,717
|
|
20240215,100800,167084480,3420,3420,3420,3420,2
|
|
20240215,100700,167077640,3415,3415,3415,3415,1
|
|
20240215,100600,167074225,3420,3415,3420,3415,837
|
|
20240215,100500,164213870,3415,3410,3415,3410,268
|
|
20240215,100400,163299225,3410,3405,3410,3405,6280
|
|
20240215,100300,141885120,3410,3410,3410,3410,0
|
|
20240215,100200,141885120,3410,3410,3410,3405,366
|
|
20240215,100100,140637630,3405,3405,3405,3405,246
|
|
20240215,100000,139800000,3405,3405,3405,3405,87
|
|
20240215,095900,139503765,3410,3410,3410,3410,1
|
|
20240215,095800,139500355,3405,3400,3405,3400,308
|
|
20240215,095700,138451905,3400,3400,3400,3400,0
|
|
20240215,095600,138451905,3400,3405,3410,3400,361
|
|
20240215,095500,137221985,3405,3405,3405,3405,500
|
|
20240215,095400,135519485,3405,3405,3405,3405,100
|
|
20240215,095300,135178985,3405,3400,3405,3400,401
|
|
20240215,095200,133815580,3395,3395,3395,3395,0
|
|
20240215,095100,133815580,3395,3395,3395,3395,126
|
|
20240215,095000,133387810,3405,3400,3405,3400,4
|
|
20240215,094900,133374200,3410,3410,3410,3410,0
|
|
20240215,094800,133374200,3410,3410,3410,3410,1
|
|
20240215,094700,133370790,3400,3400,3400,3400,922
|
|
20240215,094600,130235990,3400,3400,3400,3400,0
|
|
20240215,094500,130235990,3400,3400,3400,3400,13
|
|
20240215,094400,130191790,3400,3390,3400,3390,4
|
|
20240215,094300,130178200,3390,3390,3390,3390,1
|
|
20240215,094200,130174810,3385,3385,3385,3385,0
|
|
20240215,094100,130174810,3385,3385,3385,3385,2
|
|
20240215,094000,130168040,3400,3400,3400,3400,5
|
|
20240215,093900,130151040,3400,3385,3400,3385,5
|
|
20240215,093800,130134055,3400,3400,3400,3400,2
|
|
20240215,093700,130127255,3385,3385,3385,3385,1
|
|
20240215,093600,130123870,3400,3400,3400,3400,100
|
|
20240215,093500,129783870,3400,3400,3400,3400,1
|
|
20240215,093400,129780470,3395,3395,3395,3395,93
|
|
20240215,093300,129464735,3390,3390,3390,3390,0
|
|
20240215,093200,129464735,3390,3385,3390,3385,56
|
|
20240215,093100,129274920,3385,3385,3385,3385,156
|
|
20240215,093000,128746860,3385,3385,3385,3385,2826
|
|
20240215,092900,119180850,3390,3395,3395,3390,351
|
|
20240215,092800,117990955,3400,3400,3400,3400,1
|
|
20240215,092700,117987555,3390,3390,3390,3390,29
|
|
20240215,092600,117889245,3390,3400,3400,3390,3466
|
|
20240215,092500,106115040,3395,3405,3405,3395,1604
|
|
20240215,092400,100661865,3405,3405,3405,3405,0
|
|
20240215,092300,100661865,3405,3395,3410,3395,5376
|
|
20240215,092200,82342815,3395,3395,3395,3395,2
|
|
20240215,092100,82336025,3395,3395,3395,3395,10
|
|
20240215,092000,82302075,3390,3390,3390,3390,19
|
|
20240215,091900,82237665,3390,3395,3395,3390,140
|
|
20240215,091800,81762415,3400,3400,3400,3400,1002
|
|
20240215,091700,78355615,3400,3405,3405,3400,101
|
|
20240215,091600,78012210,3400,3395,3400,3395,200
|
|
20240215,091500,77332215,3400,3400,3400,3395,174
|
|
20240215,091400,76740620,3385,3400,3400,3385,37
|
|
20240215,091300,76614925,3385,3385,3385,3385,164
|
|
20240215,091200,76059785,3380,3385,3400,3380,3423
|
|
20240215,091100,64451630,3385,3390,3390,3385,200
|
|
20240215,091000,63774130,3385,3385,3390,3380,94
|
|
20240215,090900,63455910,3385,3385,3385,3385,0
|
|
20240215,090800,63455910,3385,3385,3385,3385,1
|
|
20240215,090700,63452525,3380,3380,3380,3380,591
|
|
20240215,090600,61454945,3380,3380,3380,3380,680
|
|
20240215,090500,59156545,3385,3385,3385,3385,13
|
|
20240215,090400,59112540,3380,3380,3380,3380,289
|
|
20240215,090300,58135720,3380,3405,3410,3380,3014
|
|
20240215,090200,47899360,3410,3410,3410,3410,0
|
|
20240215,090100,47899360,3410,3385,3410,3375,13218
|
|
20240215,090000,3223200,3400,3400,3400,3400,948
|