628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192500,791455470,3380,3380,3380,3380,8672
|
|
20240216,192400,791455470,3380,3380,3380,3380,0
|
|
20240216,192300,791455470,3380,3380,3380,3380,0
|
|
20240216,192200,791455470,3380,3380,3380,3380,0
|
|
20240216,192100,791455470,3380,3380,3380,3380,0
|
|
20240216,192000,791455470,3380,3380,3380,3380,0
|
|
20240216,191900,791455470,3380,3380,3380,3380,0
|
|
20240216,191800,791455470,3380,3380,3380,3380,0
|
|
20240216,191700,791455470,3380,3380,3380,3380,0
|
|
20240216,191600,791455470,3380,3380,3380,3380,0
|
|
20240216,191500,791455470,3380,3380,3380,3380,0
|
|
20240216,191400,791455470,3380,3380,3380,3380,0
|
|
20240216,191300,791455470,3380,3380,3380,3380,0
|
|
20240216,191200,791455470,3380,3380,3380,3380,0
|
|
20240216,191100,791455470,3380,3380,3380,3380,0
|
|
20240216,191000,791455470,3380,3380,3380,3380,0
|
|
20240216,190900,791455470,3380,3380,3380,3380,0
|
|
20240216,190800,791455470,3380,3380,3380,3380,0
|
|
20240216,190700,791455470,3380,3380,3380,3380,0
|
|
20240216,190600,791455470,3380,3380,3380,3380,0
|
|
20240216,190500,791455470,3380,3380,3380,3380,0
|
|
20240216,190400,791455470,3380,3380,3380,3380,0
|
|
20240216,190300,791455470,3380,3380,3380,3380,0
|
|
20240216,190200,791455470,3380,3380,3380,3380,0
|
|
20240216,190100,791455470,3380,3380,3380,3380,0
|
|
20240216,190000,791455470,3380,3380,3380,3380,0
|
|
20240216,185900,791455470,3380,3380,3380,3380,0
|
|
20240216,185800,791455470,3380,3380,3380,3380,0
|
|
20240216,185700,791455470,3380,3380,3380,3380,0
|
|
20240216,185600,791455470,3380,3380,3380,3380,0
|
|
20240216,185500,791455470,3380,3380,3380,3380,8672
|
|
20240216,185400,791455470,3380,3380,3380,3380,0
|
|
20240216,185300,791455470,3380,3380,3380,3380,0
|
|
20240216,185200,791455470,3380,3380,3380,3380,0
|
|
20240216,185100,791455470,3380,3380,3380,3380,0
|
|
20240216,185000,791455470,3380,3380,3380,3380,0
|
|
20240216,184900,791455470,3380,3380,3380,3380,0
|
|
20240216,184800,791455470,3380,3380,3380,3380,0
|
|
20240216,184700,791455470,3380,3380,3380,3380,0
|
|
20240216,184600,791455470,3380,3380,3380,3380,0
|
|
20240216,184500,791455470,3380,3380,3380,3380,0
|
|
20240216,184400,791455470,3380,3380,3380,3380,0
|
|
20240216,184300,791455470,3380,3380,3380,3380,0
|
|
20240216,184200,791455470,3380,3380,3380,3380,0
|
|
20240216,184100,791455470,3380,3380,3380,3380,0
|
|
20240216,184000,791455470,3380,3380,3380,3380,0
|
|
20240216,183900,791455470,3380,3380,3380,3380,0
|
|
20240216,183800,791455470,3380,3380,3380,3380,0
|
|
20240216,183700,791455470,3380,3380,3380,3380,0
|
|
20240216,183600,791455470,3380,3380,3380,3380,0
|
|
20240216,183500,791455470,3380,3380,3380,3380,0
|
|
20240216,183400,791455470,3380,3380,3380,3380,0
|
|
20240216,183300,791455470,3380,3380,3380,3380,0
|
|
20240216,183200,791455470,3380,3380,3380,3380,0
|
|
20240216,183100,791455470,3380,3380,3380,3380,0
|
|
20240216,183000,791455470,3380,3380,3380,3380,0
|
|
20240216,182900,791455470,3380,3380,3380,3380,0
|
|
20240216,182800,791455470,3380,3380,3380,3380,0
|
|
20240216,182700,791455470,3380,3380,3380,3380,0
|
|
20240216,182600,791455470,3380,3380,3380,3380,0
|
|
20240216,182500,791455470,3380,3380,3380,3380,8672
|
|
20240216,182400,791455470,3380,3380,3380,3380,0
|
|
20240216,182300,791455470,3380,3380,3380,3380,0
|
|
20240216,182200,791455470,3380,3380,3380,3380,0
|
|
20240216,182100,791455470,3380,3380,3380,3380,0
|
|
20240216,182000,791455470,3380,3380,3380,3380,0
|
|
20240216,181900,791455470,3380,3380,3380,3380,0
|
|
20240216,181800,791455470,3380,3380,3380,3380,0
|
|
20240216,181700,791455470,3380,3380,3380,3380,0
|
|
20240216,181600,791455470,3380,3380,3380,3380,0
|
|
20240216,181500,791455470,3380,3380,3380,3380,0
|
|
20240216,181400,791455470,3380,3380,3380,3380,0
|
|
20240216,181300,791455470,3380,3380,3380,3380,0
|
|
20240216,181200,791455470,3380,3380,3380,3380,0
|
|
20240216,181100,791455470,3380,3380,3380,3380,0
|
|
20240216,181000,791455470,3380,3380,3380,3380,0
|
|
20240216,180900,791455470,3380,3380,3380,3380,0
|
|
20240216,180800,791455470,3380,3380,3380,3380,0
|
|
20240216,180700,791455470,3380,3380,3380,3380,0
|
|
20240216,180600,791455470,3380,3380,3380,3380,0
|
|
20240216,180500,791455470,3380,3380,3380,3380,0
|
|
20240216,180400,791455470,3380,3380,3380,3380,0
|
|
20240216,180300,791455470,3380,3380,3380,3380,0
|
|
20240216,180200,791455470,3380,3380,3380,3380,0
|
|
20240216,180100,791455470,3380,3380,3380,3380,0
|
|
20240216,180000,791455470,3380,3380,3380,3380,0
|
|
20240216,175900,791455470,3380,3380,3380,3380,0
|
|
20240216,175800,791455470,3380,3380,3380,3380,0
|
|
20240216,175700,791455470,3380,3380,3380,3380,0
|
|
20240216,175600,791455470,3380,3380,3380,3380,0
|
|
20240216,175500,791455470,3380,3380,3380,3380,8672
|
|
20240216,175400,791455470,3380,3380,3380,3380,0
|
|
20240216,175300,791455470,3380,3380,3380,3380,0
|
|
20240216,175200,791455470,3380,3380,3380,3380,0
|
|
20240216,175100,791455470,3380,3380,3380,3380,0
|
|
20240216,175000,791455470,3380,3380,3380,3380,0
|
|
20240216,174900,791455470,3380,3380,3380,3380,0
|
|
20240216,174800,791455470,3380,3380,3380,3380,0
|
|
20240216,174700,791455470,3380,3380,3380,3380,0
|
|
20240216,174600,791455470,3380,3380,3380,3380,0
|
|
20240216,174500,791455470,3380,3380,3380,3380,0
|
|
20240216,174400,791455470,3380,3380,3380,3380,0
|
|
20240216,174300,791455470,3380,3380,3380,3380,0
|
|
20240216,174200,791455470,3380,3380,3380,3380,0
|
|
20240216,174100,791455470,3380,3380,3380,3380,0
|
|
20240216,174000,791455470,3380,3380,3380,3380,0
|
|
20240216,173900,791455470,3380,3380,3380,3380,0
|
|
20240216,173800,791455470,3380,3380,3380,3380,0
|
|
20240216,173700,791455470,3380,3380,3380,3380,0
|
|
20240216,173600,791455470,3380,3380,3380,3380,0
|
|
20240216,173500,791455470,3380,3380,3380,3380,0
|
|
20240216,173400,791455470,3380,3380,3380,3380,0
|
|
20240216,173300,791455470,3380,3380,3380,3380,0
|
|
20240216,173200,791455470,3380,3380,3380,3380,0
|
|
20240216,173100,791455470,3380,3380,3380,3380,0
|
|
20240216,173000,791455470,3380,3380,3380,3380,0
|
|
20240216,172900,791455470,3380,3380,3380,3380,0
|
|
20240216,172800,791455470,3380,3380,3380,3380,0
|
|
20240216,172700,791455470,3380,3380,3380,3380,0
|
|
20240216,172600,791455470,3380,3380,3380,3380,0
|
|
20240216,172500,791455470,3380,3380,3380,3380,8672
|
|
20240216,172400,791455470,3380,3380,3380,3380,0
|
|
20240216,172300,791455470,3380,3380,3380,3380,0
|
|
20240216,172200,791455470,3380,3380,3380,3380,0
|
|
20240216,172100,791455470,3380,3380,3380,3380,0
|
|
20240216,172000,791455470,3380,3380,3380,3380,0
|
|
20240216,171900,791455470,3380,3380,3380,3380,0
|
|
20240216,171800,791455470,3380,3380,3380,3380,0
|
|
20240216,171700,791455470,3380,3380,3380,3380,0
|
|
20240216,171600,791455470,3380,3380,3380,3380,0
|
|
20240216,171500,791455470,3380,3380,3380,3380,0
|
|
20240216,171400,791455470,3380,3380,3380,3380,0
|
|
20240216,171300,791455470,3380,3380,3380,3380,0
|
|
20240216,171200,791455470,3380,3380,3380,3380,0
|
|
20240216,171100,791455470,3380,3380,3380,3380,0
|
|
20240216,171000,791455470,3380,3380,3380,3380,0
|
|
20240216,170900,791455470,3380,3380,3380,3380,0
|
|
20240216,170800,791455470,3380,3380,3380,3380,0
|
|
20240216,170700,791455470,3380,3380,3380,3380,0
|
|
20240216,170600,791455470,3380,3380,3380,3380,0
|
|
20240216,170500,791455470,3380,3380,3380,3380,0
|
|
20240216,170400,791455470,3380,3380,3380,3380,0
|
|
20240216,170300,791455470,3380,3380,3380,3380,0
|
|
20240216,170200,791455470,3380,3380,3380,3380,0
|
|
20240216,170100,791455470,3380,3380,3380,3380,0
|
|
20240216,170000,791455470,3380,3380,3380,3380,0
|
|
20240216,165900,791455470,3380,3380,3380,3380,0
|
|
20240216,165800,791455470,3380,3380,3380,3380,0
|
|
20240216,165700,791455470,3380,3380,3380,3380,0
|
|
20240216,165600,791455470,3380,3380,3380,3380,0
|
|
20240216,165500,791455470,3380,3380,3380,3380,8672
|
|
20240216,165400,791455470,3380,3380,3380,3380,0
|
|
20240216,165300,791455470,3380,3380,3380,3380,0
|
|
20240216,165200,791455470,3380,3380,3380,3380,0
|
|
20240216,165100,791455470,3380,3380,3380,3380,0
|
|
20240216,165000,791455470,3380,3380,3380,3380,0
|
|
20240216,164900,791455470,3380,3380,3380,3380,0
|
|
20240216,164800,791455470,3380,3380,3380,3380,0
|
|
20240216,164700,791455470,3380,3380,3380,3380,0
|
|
20240216,164600,791455470,3380,3380,3380,3380,0
|
|
20240216,164500,791455470,3380,3380,3380,3380,0
|
|
20240216,164400,791455470,3380,3380,3380,3380,0
|
|
20240216,164300,791455470,3380,3380,3380,3380,0
|
|
20240216,164200,791455470,3380,3380,3380,3380,0
|
|
20240216,164100,791455470,3380,3380,3380,3380,0
|
|
20240216,164000,791455470,3380,3380,3380,3380,0
|
|
20240216,163900,791455470,3380,3380,3380,3380,0
|
|
20240216,163800,791455470,3380,3380,3380,3380,0
|
|
20240216,163700,791455470,3380,3380,3380,3380,0
|
|
20240216,163600,791455470,3380,3380,3380,3380,0
|
|
20240216,163500,791455470,3380,3380,3380,3380,0
|
|
20240216,163400,791455470,3380,3380,3380,3380,0
|
|
20240216,163300,791455470,3380,3380,3380,3380,0
|
|
20240216,163200,791455470,3380,3380,3380,3380,0
|
|
20240216,163100,791455470,3380,3380,3380,3380,0
|
|
20240216,163000,791455470,3380,3380,3380,3380,0
|
|
20240216,162900,791455470,3380,3380,3380,3380,0
|
|
20240216,162800,791455470,3380,3380,3380,3380,0
|
|
20240216,162700,791455470,3380,3380,3380,3380,0
|
|
20240216,162600,791455470,3380,3380,3380,3380,0
|
|
20240216,162500,791455470,3380,3380,3380,3380,8672
|
|
20240216,162400,791455470,3380,3380,3380,3380,0
|
|
20240216,162300,791455470,3380,3380,3380,3380,0
|
|
20240216,162200,791455470,3380,3380,3380,3380,0
|
|
20240216,162100,791455470,3380,3380,3380,3380,0
|
|
20240216,162000,791455470,3380,3380,3380,3380,0
|
|
20240216,161900,791455470,3380,3380,3380,3380,0
|
|
20240216,161800,791455470,3380,3380,3380,3380,0
|
|
20240216,161700,791455470,3380,3380,3380,3380,0
|
|
20240216,161600,791455470,3380,3380,3380,3380,0
|
|
20240216,161500,791455470,3380,3380,3380,3380,0
|
|
20240216,161400,791455470,3380,3380,3380,3380,0
|
|
20240216,161300,791455470,3380,3380,3380,3380,0
|
|
20240216,161200,791455470,3380,3380,3380,3380,0
|
|
20240216,161100,791455470,3380,3380,3380,3380,0
|
|
20240216,161000,791455470,3380,3380,3380,3380,0
|
|
20240216,160900,791455470,3380,3380,3380,3380,0
|
|
20240216,160800,791455470,3380,3380,3380,3380,0
|
|
20240216,160700,791455470,3380,3380,3380,3380,0
|
|
20240216,160600,791455470,3380,3380,3380,3380,0
|
|
20240216,160500,791455470,3380,3380,3380,3380,0
|
|
20240216,160400,791455470,3380,3380,3380,3380,0
|
|
20240216,160300,791455470,3380,3380,3380,3380,0
|
|
20240216,160200,791455470,3380,3380,3380,3380,0
|
|
20240216,160100,791455470,3380,3380,3380,3380,0
|
|
20240216,160000,791455470,3380,3380,3380,3380,0
|
|
20240216,155900,791455470,3380,3380,3380,3380,0
|
|
20240216,155800,791455470,3380,3380,3380,3380,0
|
|
20240216,155700,791455470,3380,3380,3380,3380,0
|
|
20240216,155600,791455470,3380,3380,3380,3380,0
|
|
20240216,155500,791455470,3380,3380,3380,3380,8672
|
|
20240216,155400,791455470,3380,3380,3380,3380,0
|
|
20240216,155300,791455470,3380,3380,3380,3380,0
|
|
20240216,155200,791455470,3380,3380,3380,3380,0
|
|
20240216,155100,791455470,3380,3380,3380,3380,0
|
|
20240216,155000,791455470,3380,3380,3380,3380,0
|
|
20240216,154900,791455470,3380,3380,3380,3380,0
|
|
20240216,154800,791455470,3380,3380,3380,3380,0
|
|
20240216,154700,791455470,3380,3380,3380,3380,0
|
|
20240216,154600,791455470,3380,3380,3380,3380,0
|
|
20240216,154500,791455470,3380,3380,3380,3380,0
|
|
20240216,154400,791455470,3380,3380,3380,3380,0
|
|
20240216,154300,791455470,3380,3380,3380,3380,0
|
|
20240216,154200,791455470,3380,3380,3380,3380,0
|
|
20240216,154100,791455470,3380,3380,3380,3380,0
|
|
20240216,154000,791455470,3380,3380,3380,3380,0
|
|
20240216,153900,791455470,3380,3380,3380,3380,0
|
|
20240216,153800,791455470,3380,3380,3380,3380,0
|
|
20240216,153700,791455470,3380,3380,3380,3380,0
|
|
20240216,153600,791455470,3380,3380,3380,3380,0
|
|
20240216,153500,791455470,3380,3380,3380,3380,0
|
|
20240216,153400,791455470,3380,3380,3380,3380,0
|
|
20240216,153300,791455470,3380,3380,3380,3380,0
|
|
20240216,153200,791455470,3380,3380,3380,3380,0
|
|
20240216,153100,791455470,3380,3380,3380,3380,0
|
|
20240216,153000,791455470,3380,3380,3380,3380,8672
|
|
20240216,152900,762144110,3385,3385,3385,3385,0
|
|
20240216,152800,762144110,3385,3385,3385,3385,0
|
|
20240216,152700,762144110,3385,3385,3385,3385,0
|
|
20240216,152600,762144110,3385,3385,3385,3385,0
|
|
20240216,152500,762144110,3385,3385,3385,3385,0
|
|
20240216,152400,762144110,3385,3385,3385,3385,0
|
|
20240216,152300,762144110,3385,3385,3385,3385,0
|
|
20240216,152200,762144110,3385,3385,3385,3385,0
|
|
20240216,152100,762144110,3385,3385,3385,3385,0
|
|
20240216,152000,762144110,3385,3385,3385,3385,0
|
|
20240216,151900,762144110,3385,3390,3390,3385,90
|
|
20240216,151800,761839035,3390,3385,3390,3385,261
|
|
20240216,151700,760955365,3385,3385,3385,3385,7
|
|
20240216,151600,760931670,3385,3385,3385,3385,0
|
|
20240216,151500,760931670,3385,3385,3385,3385,0
|
|
20240216,151400,760931670,3385,3385,3385,3385,205
|
|
20240216,151300,760237745,3380,3380,3380,3380,18
|
|
20240216,151200,760176905,3390,3390,3390,3390,0
|
|
20240216,151100,760176905,3390,3390,3390,3380,1087
|
|
20240216,151000,756498030,3385,3385,3385,3385,28
|
|
20240216,150900,756403250,3390,3390,3390,3390,0
|
|
20240216,150800,756403250,3390,3390,3390,3390,0
|
|
20240216,150700,756403250,3390,3390,3390,3390,0
|
|
20240216,150600,756403250,3390,3385,3390,3385,89
|
|
20240216,150500,756101980,3385,3385,3385,3385,240
|
|
20240216,150400,755289580,3380,3380,3380,3380,0
|
|
20240216,150300,755289580,3380,3380,3380,3380,0
|
|
20240216,150200,755289580,3380,3380,3380,3380,0
|
|
20240216,150100,755289580,3380,3380,3380,3380,0
|
|
20240216,150000,755289580,3380,3380,3380,3380,430
|
|
20240216,145900,753836180,3390,3390,3390,3390,0
|
|
20240216,145800,753836180,3390,3390,3390,3390,0
|
|
20240216,145700,753836180,3390,3390,3390,3390,0
|
|
20240216,145600,753836180,3390,3390,3390,3390,1
|
|
20240216,145500,753832790,3385,3385,3385,3385,0
|
|
20240216,145400,753832790,3385,3385,3385,3385,0
|
|
20240216,145300,753832790,3385,3385,3385,3385,867
|
|
20240216,145200,750897995,3390,3390,3390,3390,1
|
|
20240216,145100,750894605,3380,3385,3385,3380,1020
|
|
20240216,145000,747443315,3390,3390,3390,3390,1
|
|
20240216,144900,747439925,3385,3385,3385,3385,0
|
|
20240216,144800,747439925,3385,3385,3385,3385,0
|
|
20240216,144700,747439925,3385,3385,3385,3385,0
|
|
20240216,144600,747439925,3385,3385,3385,3385,651
|
|
20240216,144500,745236290,3385,3385,3385,3385,0
|
|
20240216,144400,745236290,3385,3385,3385,3385,0
|
|
20240216,144300,745236290,3385,3385,3385,3385,0
|
|
20240216,144200,745236290,3385,3385,3385,3385,50
|
|
20240216,144100,745067040,3385,3385,3385,3385,0
|
|
20240216,144000,745067040,3385,3385,3385,3385,157
|
|
20240216,143900,744535595,3390,3385,3390,3385,1033
|
|
20240216,143800,741038725,3385,3385,3385,3385,829
|
|
20240216,143700,738232560,3380,3385,3385,3380,1952
|
|
20240216,143600,731628945,3390,3390,3390,3390,0
|
|
20240216,143500,731628945,3390,3390,3390,3390,50
|
|
20240216,143400,731459445,3390,3390,3390,3390,1
|
|
20240216,143300,731456055,3380,3380,3380,3380,0
|
|
20240216,143200,731456055,3380,3380,3380,3380,1
|
|
20240216,143100,731452675,3380,3380,3380,3380,0
|
|
20240216,143000,731452675,3380,3380,3380,3380,1275
|
|
20240216,142900,727143175,3380,3380,3380,3380,0
|
|
20240216,142800,727143175,3380,3380,3380,3380,0
|
|
20240216,142700,727143175,3380,3380,3380,3380,290
|
|
20240216,142600,726162975,3380,3380,3380,3380,0
|
|
20240216,142500,726162975,3380,3380,3380,3380,0
|
|
20240216,142400,726162975,3380,3380,3380,3380,0
|
|
20240216,142300,726162975,3380,3380,3380,3380,1
|
|
20240216,142200,726159595,3390,3390,3390,3390,1
|
|
20240216,142100,726156205,3380,3380,3380,3380,1
|
|
20240216,142000,726152825,3385,3385,3385,3385,230
|
|
20240216,141900,725374275,3385,3385,3385,3385,0
|
|
20240216,141800,725374275,3385,3385,3385,3385,865
|
|
20240216,141700,722446250,3385,3385,3385,3385,0
|
|
20240216,141600,722446250,3385,3385,3385,3385,57
|
|
20240216,141500,722253305,3385,3385,3385,3385,102
|
|
20240216,141400,721908035,3390,3390,3390,3390,10
|
|
20240216,141300,721874135,3390,3390,3390,3390,0
|
|
20240216,141200,721874135,3390,3390,3390,3390,0
|
|
20240216,141100,721874135,3390,3390,3390,3390,0
|
|
20240216,141000,721874135,3390,3390,3390,3390,0
|
|
20240216,140900,721874135,3390,3390,3390,3390,3
|
|
20240216,140800,721863965,3385,3385,3385,3385,0
|
|
20240216,140700,721863965,3385,3385,3385,3385,0
|
|
20240216,140600,721863965,3385,3385,3385,3385,143
|
|
20240216,140500,721379910,3380,3380,3380,3380,51
|
|
20240216,140400,721207530,3375,3375,3375,3375,0
|
|
20240216,140300,721207530,3375,3380,3380,3375,1454
|
|
20240216,140200,716297115,3380,3380,3380,3375,1127
|
|
20240216,140100,712490550,3380,3385,3385,3380,2014
|
|
20240216,140000,705679230,3385,3385,3385,3385,200
|
|
20240216,135900,705002230,3385,3385,3385,3385,50
|
|
20240216,135800,704832980,3385,3385,3385,3385,1007
|
|
20240216,135700,701424285,3385,3385,3385,3385,300
|
|
20240216,135600,700408785,3385,3385,3385,3385,574
|
|
20240216,135500,698465795,3385,3385,3385,3385,0
|
|
20240216,135400,698465795,3385,3385,3385,3385,0
|
|
20240216,135300,698465795,3385,3385,3385,3385,0
|
|
20240216,135200,698465795,3385,3385,3385,3385,0
|
|
20240216,135100,698465795,3385,3385,3385,3385,0
|
|
20240216,135000,698465795,3385,3385,3385,3385,0
|
|
20240216,134900,698465795,3385,3385,3385,3385,0
|
|
20240216,134800,698465795,3385,3385,3385,3385,2
|
|
20240216,134700,698459025,3390,3390,3390,3390,0
|
|
20240216,134600,698459025,3390,3390,3390,3390,0
|
|
20240216,134500,698459025,3390,3390,3390,3390,34
|
|
20240216,134400,698343765,3390,3390,3390,3390,0
|
|
20240216,134300,698343765,3390,3390,3390,3390,0
|
|
20240216,134200,698343765,3390,3390,3390,3390,0
|
|
20240216,134100,698343765,3390,3395,3395,3390,780
|
|
20240216,134000,695698895,3395,3395,3395,3395,0
|
|
20240216,133900,695698895,3395,3395,3395,3395,0
|
|
20240216,133800,695698895,3395,3395,3395,3395,0
|
|
20240216,133700,695698895,3395,3395,3395,3395,140
|
|
20240216,133600,695223595,3395,3395,3395,3395,0
|
|
20240216,133500,695223595,3395,3395,3395,3395,0
|
|
20240216,133400,695223595,3395,3395,3395,3395,6
|
|
20240216,133300,695203225,3395,3395,3395,3395,0
|
|
20240216,133200,695203225,3395,3390,3395,3390,210
|
|
20240216,133100,694490325,3395,3395,3395,3395,1
|
|
20240216,133000,694486930,3385,3385,3385,3385,0
|
|
20240216,132900,694486930,3385,3385,3385,3385,0
|
|
20240216,132800,694486930,3385,3385,3385,3385,1
|
|
20240216,132700,694483545,3395,3395,3395,3395,0
|
|
20240216,132600,694483545,3395,3395,3395,3395,0
|
|
20240216,132500,694483545,3395,3395,3395,3395,11
|
|
20240216,132400,694446200,3395,3395,3395,3395,1
|
|
20240216,132300,694442805,3385,3385,3385,3385,20
|
|
20240216,132200,694375105,3385,3385,3385,3385,6
|
|
20240216,132100,694354795,3385,3390,3390,3385,820
|
|
20240216,132000,691578980,3390,3390,3390,3390,0
|
|
20240216,131900,691578980,3390,3390,3390,3390,0
|
|
20240216,131800,691578980,3390,3390,3390,3390,0
|
|
20240216,131700,691578980,3390,3390,3390,3390,0
|
|
20240216,131600,691578980,3390,3390,3390,3390,0
|
|
20240216,131500,691578980,3390,3390,3390,3390,300
|
|
20240216,131400,690561980,3390,3390,3390,3390,0
|
|
20240216,131300,690561980,3390,3390,3390,3390,0
|
|
20240216,131200,690561980,3390,3390,3390,3390,70
|
|
20240216,131100,690324680,3395,3395,3395,3395,0
|
|
20240216,131000,690324680,3395,3395,3395,3395,0
|
|
20240216,130900,690324680,3395,3395,3395,3395,0
|
|
20240216,130800,690324680,3395,3395,3395,3395,1
|
|
20240216,130700,690321285,3395,3395,3395,3395,0
|
|
20240216,130600,690321285,3395,3395,3395,3395,1
|
|
20240216,130500,690317890,3385,3385,3385,3385,0
|
|
20240216,130400,690317890,3385,3385,3385,3385,0
|
|
20240216,130300,690317890,3385,3385,3385,3385,12
|
|
20240216,130200,690277270,3385,3385,3385,3385,0
|
|
20240216,130100,690277270,3385,3385,3385,3385,375
|
|
20240216,130000,689007895,3390,3390,3390,3390,10
|
|
20240216,125900,688973995,3390,3390,3390,3390,1
|
|
20240216,125800,688970605,3395,3395,3395,3395,1
|
|
20240216,125700,688967210,3395,3395,3395,3395,0
|
|
20240216,125600,688967210,3395,3395,3395,3395,0
|
|
20240216,125500,688967210,3395,3395,3395,3395,43
|
|
20240216,125400,688821225,3395,3395,3395,3395,0
|
|
20240216,125300,688821225,3395,3395,3395,3395,294
|
|
20240216,125200,687823095,3385,3385,3385,3385,0
|
|
20240216,125100,687823095,3385,3385,3385,3385,1
|
|
20240216,125000,687819710,3385,3385,3385,3385,8
|
|
20240216,124900,687792630,3385,3385,3385,3385,0
|
|
20240216,124800,687792630,3385,3385,3385,3385,0
|
|
20240216,124700,687792630,3385,3385,3385,3385,0
|
|
20240216,124600,687792630,3385,3390,3390,3385,2291
|
|
20240216,124500,680033860,3390,3390,3390,3390,52
|
|
20240216,124400,679857580,3390,3390,3390,3390,0
|
|
20240216,124300,679857580,3390,3390,3390,3390,3
|
|
20240216,124200,679847410,3400,3400,3400,3400,0
|
|
20240216,124100,679847410,3400,3400,3400,3400,0
|
|
20240216,124000,679847410,3400,3400,3400,3400,0
|
|
20240216,123900,679847410,3400,3400,3400,3400,0
|
|
20240216,123800,679847410,3400,3400,3400,3400,324
|
|
20240216,123700,678745810,3390,3390,3390,3390,0
|
|
20240216,123600,678745810,3390,3390,3390,3390,495
|
|
20240216,123500,677067760,3390,3390,3390,3390,0
|
|
20240216,123400,677067760,3390,3390,3390,3390,0
|
|
20240216,123300,677067760,3390,3390,3390,3390,0
|
|
20240216,123200,677067760,3390,3390,3390,3390,0
|
|
20240216,123100,677067760,3390,3390,3390,3390,220
|
|
20240216,123000,676321960,3385,3385,3385,3385,0
|
|
20240216,122900,676321960,3385,3385,3385,3385,0
|
|
20240216,122800,676321960,3385,3385,3385,3385,0
|
|
20240216,122700,676321960,3385,3385,3385,3385,0
|
|
20240216,122600,676321960,3385,3385,3385,3385,0
|
|
20240216,122500,676321960,3385,3400,3400,3385,1180
|
|
20240216,122400,672319625,3410,3410,3410,3410,0
|
|
20240216,122300,672319625,3410,3410,3410,3410,0
|
|
20240216,122200,672319625,3410,3410,3410,3410,0
|
|
20240216,122100,672319625,3410,3410,3410,3410,0
|
|
20240216,122000,672319625,3410,3395,3410,3395,18
|
|
20240216,121900,672258260,3390,3390,3390,3390,1
|
|
20240216,121800,672254870,3395,3395,3395,3395,0
|
|
20240216,121700,672254870,3395,3395,3395,3395,0
|
|
20240216,121600,672254870,3395,3395,3395,3395,0
|
|
20240216,121500,672254870,3395,3395,3395,3395,1
|
|
20240216,121400,672251475,3395,3395,3395,3395,0
|
|
20240216,121300,672251475,3395,3395,3395,3395,0
|
|
20240216,121200,672251475,3395,3395,3395,3395,96
|
|
20240216,121100,671925555,3395,3395,3395,3395,0
|
|
20240216,121000,671925555,3395,3395,3395,3395,0
|
|
20240216,120900,671925555,3395,3395,3395,3395,0
|
|
20240216,120800,671925555,3395,3395,3395,3395,0
|
|
20240216,120700,671925555,3395,3395,3395,3395,0
|
|
20240216,120600,671925555,3395,3395,3395,3395,1
|
|
20240216,120500,671922160,3390,3390,3390,3390,61
|
|
20240216,120400,671715370,3395,3395,3395,3395,0
|
|
20240216,120300,671715370,3395,3395,3395,3395,2000
|
|
20240216,120200,664925370,3390,3390,3390,3390,0
|
|
20240216,120100,664925370,3390,3390,3390,3390,0
|
|
20240216,120000,664925370,3390,3390,3390,3390,35
|
|
20240216,115900,664806720,3390,3390,3390,3390,0
|
|
20240216,115800,664806720,3390,3390,3390,3390,0
|
|
20240216,115700,664806720,3390,3400,3400,3390,2921
|
|
20240216,115600,654896325,3400,3400,3400,3400,0
|
|
20240216,115500,654896325,3400,3400,3400,3400,387
|
|
20240216,115400,653580525,3395,3400,3400,3395,469
|
|
20240216,115300,651988095,3400,3400,3400,3400,0
|
|
20240216,115200,651988095,3400,3400,3400,3400,0
|
|
20240216,115100,651988095,3400,3400,3400,3400,713
|
|
20240216,115000,649563895,3400,3400,3400,3400,319
|
|
20240216,114900,648479295,3400,3400,3400,3400,0
|
|
20240216,114800,648479295,3400,3400,3400,3400,0
|
|
20240216,114700,648479295,3400,3400,3400,3400,0
|
|
20240216,114600,648479295,3400,3400,3400,3400,20
|
|
20240216,114500,648411295,3400,3400,3400,3400,0
|
|
20240216,114400,648411295,3400,3400,3400,3400,0
|
|
20240216,114300,648411295,3400,3400,3400,3400,0
|
|
20240216,114200,648411295,3400,3400,3400,3400,0
|
|
20240216,114100,648411295,3400,3400,3400,3400,7
|
|
20240216,114000,648387495,3410,3410,3410,3410,0
|
|
20240216,113900,648387495,3410,3410,3410,3410,0
|
|
20240216,113800,648387495,3410,3410,3410,3410,1
|
|
20240216,113700,648384085,3410,3410,3410,3410,1
|
|
20240216,113600,648380675,3410,3410,3410,3410,1
|
|
20240216,113500,648377265,3400,3400,3400,3400,0
|
|
20240216,113400,648377265,3400,3400,3400,3400,0
|
|
20240216,113300,648377265,3400,3400,3400,3400,0
|
|
20240216,113200,648377265,3400,3400,3400,3400,0
|
|
20240216,113100,648377265,3400,3405,3405,3400,1017
|
|
20240216,113000,644916635,3405,3405,3405,3405,75
|
|
20240216,112900,644661260,3405,3405,3405,3405,225
|
|
20240216,112800,643895135,3405,3405,3405,3405,0
|
|
20240216,112700,643895135,3405,3405,3405,3405,0
|
|
20240216,112600,643895135,3405,3405,3405,3405,1
|
|
20240216,112500,643891730,3400,3400,3400,3400,0
|
|
20240216,112400,643891730,3400,3400,3400,3400,0
|
|
20240216,112300,643891730,3400,3400,3400,3400,1
|
|
20240216,112200,643888330,3400,3400,3400,3400,0
|
|
20240216,112100,643888330,3400,3400,3400,3400,15
|
|
20240216,112000,643837330,3400,3405,3405,3400,30
|
|
20240216,111900,643735325,3400,3400,3400,3400,0
|
|
20240216,111800,643735325,3400,3400,3400,3400,0
|
|
20240216,111700,643735325,3400,3400,3400,3400,0
|
|
20240216,111600,643735325,3400,3405,3405,3400,1000
|
|
20240216,111500,640335320,3400,3405,3405,3400,429
|
|
20240216,111400,638875900,3410,3410,3410,3410,0
|
|
20240216,111300,638875900,3410,3410,3410,3410,0
|
|
20240216,111200,638875900,3410,3400,3410,3400,9
|
|
20240216,111100,638845240,3410,3410,3410,3410,1
|
|
20240216,111000,638841830,3410,3410,3410,3410,0
|
|
20240216,110900,638841830,3410,3410,3410,3410,0
|
|
20240216,110800,638841830,3410,3410,3410,3410,0
|
|
20240216,110700,638841830,3410,3410,3410,3410,0
|
|
20240216,110600,638841830,3410,3410,3410,3410,1000
|
|
20240216,110500,635431830,3410,3410,3410,3410,1
|
|
20240216,110400,635428420,3390,3390,3390,3390,0
|
|
20240216,110300,635428420,3390,3395,3395,3390,281
|
|
20240216,110200,634475730,3390,3410,3410,3390,5588
|
|
20240216,110100,615474210,3410,3410,3410,3410,901
|
|
20240216,110000,612401800,3415,3415,3415,3415,300
|
|
20240216,105900,611377300,3410,3410,3410,3410,0
|
|
20240216,105800,611377300,3410,3410,3410,3410,0
|
|
20240216,105700,611377300,3410,3410,3410,3410,10
|
|
20240216,105600,611343200,3410,3410,3410,3410,100
|
|
20240216,105500,611002200,3410,3410,3410,3410,0
|
|
20240216,105400,611002200,3410,3410,3410,3410,0
|
|
20240216,105300,611002200,3410,3410,3410,3410,0
|
|
20240216,105200,611002200,3410,3410,3410,3410,264
|
|
20240216,105100,610101960,3420,3420,3420,3420,220
|
|
20240216,105000,609349560,3420,3420,3420,3420,200
|
|
20240216,104900,608665560,3420,3420,3420,3420,0
|
|
20240216,104800,608665560,3420,3405,3420,3405,11
|
|
20240216,104700,608628090,3405,3405,3405,3405,0
|
|
20240216,104600,608628090,3405,3405,3405,3405,0
|
|
20240216,104500,608628090,3405,3405,3405,3405,0
|
|
20240216,104400,608628090,3405,3425,3425,3405,301
|
|
20240216,104300,607603165,3400,3410,3410,3400,2500
|
|
20240216,104200,599086360,3425,3425,3425,3425,0
|
|
20240216,104100,599086360,3425,3425,3425,3425,0
|
|
20240216,104000,599086360,3425,3420,3425,3415,1151
|
|
20240216,103900,595155680,3430,3430,3430,3430,1
|
|
20240216,103800,595152250,3415,3415,3415,3415,0
|
|
20240216,103700,595152250,3415,3415,3415,3415,0
|
|
20240216,103600,595152250,3415,3415,3415,3415,0
|
|
20240216,103500,595152250,3415,3415,3415,3415,0
|
|
20240216,103400,595152250,3415,3415,3415,3415,0
|
|
20240216,103300,595152250,3415,3415,3415,3415,1032
|
|
20240216,103200,591627970,3415,3415,3415,3415,0
|
|
20240216,103100,591627970,3415,3420,3420,3415,1000
|
|
20240216,103000,588211970,3420,3420,3420,3420,23
|
|
20240216,102900,588133310,3425,3425,3425,3425,0
|
|
20240216,102800,588133310,3425,3425,3425,3425,0
|
|
20240216,102700,588133310,3425,3425,3425,3425,100
|
|
20240216,102600,587790810,3430,3430,3430,3430,1
|
|
20240216,102500,587787380,3420,3420,3420,3420,400
|
|
20240216,102400,586419380,3435,3435,3435,3435,0
|
|
20240216,102300,586419380,3435,3435,3435,3435,0
|
|
20240216,102200,586419380,3435,3435,3435,3435,10
|
|
20240216,102100,586385030,3415,3415,3415,3415,0
|
|
20240216,102000,586385030,3415,3415,3415,3415,10
|
|
20240216,101900,586350880,3440,3440,3440,3440,0
|
|
20240216,101800,586350880,3440,3440,3440,3440,0
|
|
20240216,101700,586350880,3440,3440,3440,3440,0
|
|
20240216,101600,586350880,3440,3425,3440,3425,1753
|
|
20240216,101500,580327955,3425,3425,3425,3425,0
|
|
20240216,101400,580327955,3425,3415,3425,3415,91
|
|
20240216,101300,580016290,3415,3415,3415,3415,0
|
|
20240216,101200,580016290,3415,3415,3415,3415,0
|
|
20240216,101100,580016290,3415,3415,3415,3415,65
|
|
20240216,101000,579794315,3415,3410,3415,3410,157
|
|
20240216,100900,579258310,3405,3405,3405,3405,0
|
|
20240216,100800,579258310,3405,3405,3405,3405,619
|
|
20240216,100700,577150615,3405,3410,3410,3405,258
|
|
20240216,100600,576271125,3410,3410,3410,3410,100
|
|
20240216,100500,575930125,3410,3410,3410,3410,0
|
|
20240216,100400,575930125,3410,3410,3410,3410,0
|
|
20240216,100300,575930125,3410,3415,3415,3410,618
|
|
20240216,100200,573821540,3415,3420,3420,3415,96
|
|
20240216,100100,573493260,3425,3425,3425,3425,24
|
|
20240216,100000,573411060,3425,3425,3425,3425,1
|
|
20240216,095900,573407635,3415,3415,3415,3410,734
|
|
20240216,095800,570903195,3415,3415,3415,3415,112
|
|
20240216,095700,570520715,3415,3415,3415,3415,0
|
|
20240216,095600,570520715,3415,3415,3415,3415,150
|
|
20240216,095500,570008465,3410,3410,3410,3410,0
|
|
20240216,095400,570008465,3410,3410,3410,3410,60
|
|
20240216,095300,569803865,3410,3410,3410,3410,113
|
|
20240216,095200,569418535,3410,3410,3410,3405,209
|
|
20240216,095100,568705855,3410,3410,3410,3405,715
|
|
20240216,095000,566269735,3415,3410,3415,3405,2440
|
|
20240216,094900,557960100,3410,3410,3410,3410,2642
|
|
20240216,094800,548950880,3415,3425,3425,3410,3863
|
|
20240216,094700,535757035,3425,3430,3430,3425,1105
|
|
20240216,094600,531971420,3435,3435,3435,3435,0
|
|
20240216,094500,531971420,3435,3435,3435,3435,1
|
|
20240216,094400,531967985,3430,3430,3430,3430,307
|
|
20240216,094300,530914975,3430,3430,3430,3430,0
|
|
20240216,094200,530914975,3430,3430,3430,3430,6
|
|
20240216,094100,530894395,3435,3435,3435,3435,72
|
|
20240216,094000,530647075,3435,3435,3435,3435,1
|
|
20240216,093900,530643640,3430,3435,3435,3430,70
|
|
20240216,093800,530403195,3435,3435,3435,3435,32
|
|
20240216,093700,530293275,3435,3435,3435,3430,4
|
|
20240216,093600,530279545,3425,3420,3425,3420,500
|
|
20240216,093500,528569045,3420,3420,3420,3420,100
|
|
20240216,093400,528227045,3435,3430,3435,3420,3296
|
|
20240216,093300,516940115,3435,3435,3435,3435,101
|
|
20240216,093200,516593180,3430,3430,3430,3430,1083
|
|
20240216,093100,512878490,3435,3440,3440,3425,6682
|
|
20240216,093000,489939770,3435,3445,3445,3435,3907
|
|
20240216,092900,476504680,3445,3450,3450,3440,331
|
|
20240216,092800,475364130,3450,3450,3450,3440,6956
|
|
20240216,092700,451384370,3460,3460,3460,3460,607
|
|
20240216,092600,449284150,3460,3450,3470,3450,2141
|
|
20240216,092500,441874700,3465,3450,3465,3450,314
|
|
20240216,092400,440789925,3455,3455,3465,3450,3317
|
|
20240216,092300,429343430,3470,3455,3470,3455,291
|
|
20240216,092200,428336695,3455,3455,3470,3455,1284
|
|
20240216,092100,423886500,3455,3460,3470,3455,908
|
|
20240216,092000,420744860,3470,3465,3475,3460,1099
|
|
20240216,091900,416941450,3460,3465,3480,3460,4247
|
|
20240216,091800,402201780,3480,3485,3485,3470,3707
|
|
20240216,091700,389304895,3485,3475,3485,3470,2893
|
|
20240216,091600,379240115,3475,3475,3480,3470,11723
|
|
20240216,091500,338551290,3475,3445,3490,3445,20786
|
|
20240216,091400,266388545,3445,3445,3445,3440,1215
|
|
20240216,091300,262204030,3445,3460,3465,3445,9753
|
|
20240216,091200,228497910,3460,3460,3460,3445,3019
|
|
20240216,091100,218061480,3445,3440,3460,3440,8863
|
|
20240216,091000,187499375,3440,3440,3445,3430,3649
|
|
20240216,090900,174963680,3430,3425,3440,3425,2833
|
|
20240216,090800,165230755,3430,3420,3430,3420,1177
|
|
20240216,090700,161198595,3415,3405,3415,3405,904
|
|
20240216,090600,158119025,3425,3425,3425,3425,10
|
|
20240216,090500,158084775,3420,3405,3425,3400,6432
|
|
20240216,090400,136099505,3425,3415,3425,3405,3158
|
|
20240216,090300,125336925,3430,3435,3435,3420,657
|
|
20240216,090200,123088890,3430,3420,3430,3415,1289
|
|
20240216,090100,118678065,3430,3450,3455,3420,5597
|
|
20240216,090000,99435270,3445,3470,3480,3435,28677
|