677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201400,771574985,3470,3470,3470,3470,12297
|
|
20240215,201300,771574985,3470,3470,3470,3470,0
|
|
20240215,201200,771574985,3470,3470,3470,3470,0
|
|
20240215,201100,771574985,3470,3470,3470,3470,0
|
|
20240215,201000,771574985,3470,3470,3470,3470,0
|
|
20240215,200900,771574985,3470,3470,3470,3470,0
|
|
20240215,200800,771574985,3470,3470,3470,3470,0
|
|
20240215,200700,771574985,3470,3470,3470,3470,0
|
|
20240215,200600,771574985,3470,3470,3470,3470,0
|
|
20240215,200500,771574985,3470,3470,3470,3470,0
|
|
20240215,200400,771574985,3470,3470,3470,3470,0
|
|
20240215,200300,771574985,3470,3470,3470,3470,0
|
|
20240215,200200,771574985,3470,3470,3470,3470,0
|
|
20240215,200100,771574985,3470,3470,3470,3470,0
|
|
20240215,200000,771574985,3470,3470,3470,3470,0
|
|
20240215,195900,771574985,3470,3470,3470,3470,0
|
|
20240215,195800,771574985,3470,3470,3470,3470,0
|
|
20240215,195700,771574985,3470,3470,3470,3470,0
|
|
20240215,195600,771574985,3470,3470,3470,3470,0
|
|
20240215,195500,771574985,3470,3470,3470,3470,0
|
|
20240215,195400,771574985,3470,3470,3470,3470,0
|
|
20240215,195300,771574985,3470,3470,3470,3470,0
|
|
20240215,195200,771574985,3470,3470,3470,3470,0
|
|
20240215,195100,771574985,3470,3470,3470,3470,0
|
|
20240215,195000,771574985,3470,3470,3470,3470,0
|
|
20240215,194900,771574985,3470,3470,3470,3470,0
|
|
20240215,194800,771574985,3470,3470,3470,3470,0
|
|
20240215,194700,771574985,3470,3470,3470,3470,0
|
|
20240215,194600,771574985,3470,3470,3470,3470,0
|
|
20240215,194500,771574985,3470,3470,3470,3470,0
|
|
20240215,194400,771574985,3470,3470,3470,3470,12297
|
|
20240215,194300,771574985,3470,3470,3470,3470,0
|
|
20240215,194200,771574985,3470,3470,3470,3470,0
|
|
20240215,194100,771574985,3470,3470,3470,3470,0
|
|
20240215,194000,771574985,3470,3470,3470,3470,0
|
|
20240215,193900,771574985,3470,3470,3470,3470,0
|
|
20240215,193800,771574985,3470,3470,3470,3470,0
|
|
20240215,193700,771574985,3470,3470,3470,3470,0
|
|
20240215,193600,771574985,3470,3470,3470,3470,0
|
|
20240215,193500,771574985,3470,3470,3470,3470,0
|
|
20240215,193400,771574985,3470,3470,3470,3470,0
|
|
20240215,193300,771574985,3470,3470,3470,3470,0
|
|
20240215,193200,771574985,3470,3470,3470,3470,0
|
|
20240215,193100,771574985,3470,3470,3470,3470,0
|
|
20240215,193000,771574985,3470,3470,3470,3470,0
|
|
20240215,192900,771574985,3470,3470,3470,3470,0
|
|
20240215,192800,771574985,3470,3470,3470,3470,0
|
|
20240215,192700,771574985,3470,3470,3470,3470,0
|
|
20240215,192600,771574985,3470,3470,3470,3470,0
|
|
20240215,192500,771574985,3470,3470,3470,3470,0
|
|
20240215,192400,771574985,3470,3470,3470,3470,0
|
|
20240215,192300,771574985,3470,3470,3470,3470,0
|
|
20240215,192200,771574985,3470,3470,3470,3470,0
|
|
20240215,192100,771574985,3470,3470,3470,3470,0
|
|
20240215,192000,771574985,3470,3470,3470,3470,0
|
|
20240215,191900,771574985,3470,3470,3470,3470,0
|
|
20240215,191800,771574985,3470,3470,3470,3470,0
|
|
20240215,191700,771574985,3470,3470,3470,3470,0
|
|
20240215,191600,771574985,3470,3470,3470,3470,0
|
|
20240215,191500,771574985,3470,3470,3470,3470,0
|
|
20240215,191400,771574985,3470,3470,3470,3470,12297
|
|
20240215,191300,771574985,3470,3470,3470,3470,0
|
|
20240215,191200,771574985,3470,3470,3470,3470,0
|
|
20240215,191100,771574985,3470,3470,3470,3470,0
|
|
20240215,191000,771574985,3470,3470,3470,3470,0
|
|
20240215,190900,771574985,3470,3470,3470,3470,0
|
|
20240215,190800,771574985,3470,3470,3470,3470,0
|
|
20240215,190700,771574985,3470,3470,3470,3470,0
|
|
20240215,190600,771574985,3470,3470,3470,3470,0
|
|
20240215,190500,771574985,3470,3470,3470,3470,0
|
|
20240215,190400,771574985,3470,3470,3470,3470,0
|
|
20240215,190300,771574985,3470,3470,3470,3470,0
|
|
20240215,190200,771574985,3470,3470,3470,3470,0
|
|
20240215,190100,771574985,3470,3470,3470,3470,0
|
|
20240215,190000,771574985,3470,3470,3470,3470,0
|
|
20240215,185900,771574985,3470,3470,3470,3470,0
|
|
20240215,185800,771574985,3470,3470,3470,3470,0
|
|
20240215,185700,771574985,3470,3470,3470,3470,0
|
|
20240215,185600,771574985,3470,3470,3470,3470,0
|
|
20240215,185500,771574985,3470,3470,3470,3470,0
|
|
20240215,185400,771574985,3470,3470,3470,3470,0
|
|
20240215,185300,771574985,3470,3470,3470,3470,0
|
|
20240215,185200,771574985,3470,3470,3470,3470,0
|
|
20240215,185100,771574985,3470,3470,3470,3470,0
|
|
20240215,185000,771574985,3470,3470,3470,3470,0
|
|
20240215,184900,771574985,3470,3470,3470,3470,0
|
|
20240215,184800,771574985,3470,3470,3470,3470,0
|
|
20240215,184700,771574985,3470,3470,3470,3470,0
|
|
20240215,184600,771574985,3470,3470,3470,3470,0
|
|
20240215,184500,771574985,3470,3470,3470,3470,0
|
|
20240215,184400,771574985,3470,3470,3470,3470,12297
|
|
20240215,184300,771574985,3470,3470,3470,3470,0
|
|
20240215,184200,771574985,3470,3470,3470,3470,0
|
|
20240215,184100,771574985,3470,3470,3470,3470,0
|
|
20240215,184000,771574985,3470,3470,3470,3470,0
|
|
20240215,183900,771574985,3470,3470,3470,3470,0
|
|
20240215,183800,771574985,3470,3470,3470,3470,0
|
|
20240215,183700,771574985,3470,3470,3470,3470,0
|
|
20240215,183600,771574985,3470,3470,3470,3470,0
|
|
20240215,183500,771574985,3470,3470,3470,3470,0
|
|
20240215,183400,771574985,3470,3470,3470,3470,0
|
|
20240215,183300,771574985,3470,3470,3470,3470,0
|
|
20240215,183200,771574985,3470,3470,3470,3470,0
|
|
20240215,183100,771574985,3470,3470,3470,3470,0
|
|
20240215,183000,771574985,3470,3470,3470,3470,0
|
|
20240215,182900,771574985,3470,3470,3470,3470,0
|
|
20240215,182800,771574985,3470,3470,3470,3470,0
|
|
20240215,182700,771574985,3470,3470,3470,3470,0
|
|
20240215,182600,771574985,3470,3470,3470,3470,0
|
|
20240215,182500,771574985,3470,3470,3470,3470,0
|
|
20240215,182400,771574985,3470,3470,3470,3470,0
|
|
20240215,182300,771574985,3470,3470,3470,3470,0
|
|
20240215,182200,771574985,3470,3470,3470,3470,0
|
|
20240215,182100,771574985,3470,3470,3470,3470,0
|
|
20240215,182000,771574985,3470,3470,3470,3470,0
|
|
20240215,181900,771574985,3470,3470,3470,3470,0
|
|
20240215,181800,771574985,3470,3470,3470,3470,0
|
|
20240215,181700,771574985,3470,3470,3470,3470,0
|
|
20240215,181600,771574985,3470,3470,3470,3470,0
|
|
20240215,181500,771574985,3470,3470,3470,3470,0
|
|
20240215,181400,771574985,3470,3470,3470,3470,12297
|
|
20240215,181300,771574985,3470,3470,3470,3470,0
|
|
20240215,181200,771574985,3470,3470,3470,3470,0
|
|
20240215,181100,771574985,3470,3470,3470,3470,0
|
|
20240215,181000,771574985,3470,3470,3470,3470,0
|
|
20240215,180900,771574985,3470,3470,3470,3470,0
|
|
20240215,180800,771574985,3470,3470,3470,3470,0
|
|
20240215,180700,771574985,3470,3470,3470,3470,0
|
|
20240215,180600,771574985,3470,3470,3470,3470,0
|
|
20240215,180500,771574985,3470,3470,3470,3470,0
|
|
20240215,180400,771574985,3470,3470,3470,3470,0
|
|
20240215,180300,771574985,3470,3470,3470,3470,0
|
|
20240215,180200,771574985,3470,3470,3470,3470,0
|
|
20240215,180100,771574985,3470,3470,3470,3470,0
|
|
20240215,180000,771574985,3470,3470,3470,3470,0
|
|
20240215,175900,771574985,3470,3470,3470,3470,0
|
|
20240215,175800,771574985,3470,3470,3470,3470,0
|
|
20240215,175700,771574985,3470,3470,3470,3470,0
|
|
20240215,175600,771574985,3470,3470,3470,3470,0
|
|
20240215,175500,771574985,3470,3470,3470,3470,0
|
|
20240215,175400,771574985,3470,3470,3470,3470,0
|
|
20240215,175300,771574985,3470,3470,3470,3470,0
|
|
20240215,175200,771574985,3470,3470,3470,3470,0
|
|
20240215,175100,771574985,3470,3470,3470,3470,0
|
|
20240215,175000,771574985,3470,3470,3470,3470,0
|
|
20240215,174900,771574985,3470,3470,3470,3470,0
|
|
20240215,174800,771574985,3470,3470,3470,3470,0
|
|
20240215,174700,771574985,3470,3470,3470,3470,0
|
|
20240215,174600,771574985,3470,3470,3470,3470,0
|
|
20240215,174500,771574985,3470,3470,3470,3470,0
|
|
20240215,174400,771574985,3470,3470,3470,3470,12297
|
|
20240215,174300,771574985,3470,3470,3470,3470,0
|
|
20240215,174200,771574985,3470,3470,3470,3470,0
|
|
20240215,174100,771574985,3470,3470,3470,3470,0
|
|
20240215,174000,771574985,3470,3470,3470,3470,0
|
|
20240215,173900,771574985,3470,3470,3470,3470,0
|
|
20240215,173800,771574985,3470,3470,3470,3470,0
|
|
20240215,173700,771574985,3470,3470,3470,3470,0
|
|
20240215,173600,771574985,3470,3470,3470,3470,0
|
|
20240215,173500,771574985,3470,3470,3470,3470,0
|
|
20240215,173400,771574985,3470,3470,3470,3470,0
|
|
20240215,173300,771574985,3470,3470,3470,3470,0
|
|
20240215,173200,771574985,3470,3470,3470,3470,0
|
|
20240215,173100,771574985,3470,3470,3470,3470,0
|
|
20240215,173000,771574985,3470,3470,3470,3470,0
|
|
20240215,172900,771574985,3470,3470,3470,3470,0
|
|
20240215,172800,771574985,3470,3470,3470,3470,0
|
|
20240215,172700,771574985,3470,3470,3470,3470,0
|
|
20240215,172600,771574985,3470,3470,3470,3470,0
|
|
20240215,172500,771574985,3470,3470,3470,3470,0
|
|
20240215,172400,771574985,3470,3470,3470,3470,0
|
|
20240215,172300,771574985,3470,3470,3470,3470,0
|
|
20240215,172200,771574985,3470,3470,3470,3470,0
|
|
20240215,172100,771574985,3470,3470,3470,3470,0
|
|
20240215,172000,771574985,3470,3470,3470,3470,0
|
|
20240215,171900,771574985,3470,3470,3470,3470,0
|
|
20240215,171800,771574985,3470,3470,3470,3470,0
|
|
20240215,171700,771574985,3470,3470,3470,3470,0
|
|
20240215,171600,771574985,3470,3470,3470,3470,0
|
|
20240215,171500,771574985,3470,3470,3470,3470,0
|
|
20240215,171400,771574985,3470,3470,3470,3470,12297
|
|
20240215,171300,771574985,3470,3470,3470,3470,0
|
|
20240215,171200,771574985,3470,3470,3470,3470,0
|
|
20240215,171100,771574985,3470,3470,3470,3470,0
|
|
20240215,171000,771574985,3470,3470,3470,3470,0
|
|
20240215,170900,771574985,3470,3470,3470,3470,0
|
|
20240215,170800,771574985,3470,3470,3470,3470,0
|
|
20240215,170700,771574985,3470,3470,3470,3470,0
|
|
20240215,170600,771574985,3470,3470,3470,3470,0
|
|
20240215,170500,771574985,3470,3470,3470,3470,0
|
|
20240215,170400,771574985,3470,3470,3470,3470,0
|
|
20240215,170300,771574985,3470,3470,3470,3470,0
|
|
20240215,170200,771574985,3470,3470,3470,3470,0
|
|
20240215,170100,771574985,3470,3470,3470,3470,0
|
|
20240215,170000,771574985,3470,3470,3470,3470,0
|
|
20240215,165900,771574985,3470,3470,3470,3470,0
|
|
20240215,165800,771574985,3470,3470,3470,3470,0
|
|
20240215,165700,771574985,3470,3470,3470,3470,0
|
|
20240215,165600,771574985,3470,3470,3470,3470,0
|
|
20240215,165500,771574985,3470,3470,3470,3470,0
|
|
20240215,165400,771574985,3470,3470,3470,3470,0
|
|
20240215,165300,771574985,3470,3470,3470,3470,0
|
|
20240215,165200,771574985,3470,3470,3470,3470,0
|
|
20240215,165100,771574985,3470,3470,3470,3470,0
|
|
20240215,165000,771574985,3470,3470,3470,3470,0
|
|
20240215,164900,771574985,3470,3470,3470,3470,0
|
|
20240215,164800,771574985,3470,3470,3470,3470,0
|
|
20240215,164700,771574985,3470,3470,3470,3470,0
|
|
20240215,164600,771574985,3470,3470,3470,3470,0
|
|
20240215,164500,771574985,3470,3470,3470,3470,0
|
|
20240215,164400,771574985,3470,3470,3470,3470,12297
|
|
20240215,164300,771574985,3470,3470,3470,3470,0
|
|
20240215,164200,771574985,3470,3470,3470,3470,0
|
|
20240215,164100,771574985,3470,3470,3470,3470,0
|
|
20240215,164000,771574985,3470,3470,3470,3470,0
|
|
20240215,163900,771574985,3470,3470,3470,3470,0
|
|
20240215,163800,771574985,3470,3470,3470,3470,0
|
|
20240215,163700,771574985,3470,3470,3470,3470,0
|
|
20240215,163600,771574985,3470,3470,3470,3470,0
|
|
20240215,163500,771574985,3470,3470,3470,3470,0
|
|
20240215,163400,771574985,3470,3470,3470,3470,0
|
|
20240215,163300,771574985,3470,3470,3470,3470,0
|
|
20240215,163200,771574985,3470,3470,3470,3470,0
|
|
20240215,163100,771574985,3470,3470,3470,3470,0
|
|
20240215,163000,771574985,3470,3470,3470,3470,0
|
|
20240215,162900,771574985,3470,3470,3470,3470,0
|
|
20240215,162800,771574985,3470,3470,3470,3470,0
|
|
20240215,162700,771574985,3470,3470,3470,3470,0
|
|
20240215,162600,771574985,3470,3470,3470,3470,0
|
|
20240215,162500,771574985,3470,3470,3470,3470,0
|
|
20240215,162400,771574985,3470,3470,3470,3470,0
|
|
20240215,162300,771574985,3470,3470,3470,3470,0
|
|
20240215,162200,771574985,3470,3470,3470,3470,0
|
|
20240215,162100,771574985,3470,3470,3470,3470,0
|
|
20240215,162000,771574985,3470,3470,3470,3470,0
|
|
20240215,161900,771574985,3470,3470,3470,3470,0
|
|
20240215,161800,771574985,3470,3470,3470,3470,0
|
|
20240215,161700,771574985,3470,3470,3470,3470,0
|
|
20240215,161600,771574985,3470,3470,3470,3470,0
|
|
20240215,161500,771574985,3470,3470,3470,3470,0
|
|
20240215,161400,771574985,3470,3470,3470,3470,12297
|
|
20240215,161300,771574985,3470,3470,3470,3470,0
|
|
20240215,161200,771574985,3470,3470,3470,3470,0
|
|
20240215,161100,771574985,3470,3470,3470,3470,0
|
|
20240215,161000,771574985,3470,3470,3470,3470,0
|
|
20240215,160900,771574985,3470,3470,3470,3470,0
|
|
20240215,160800,771574985,3470,3470,3470,3470,0
|
|
20240215,160700,771574985,3470,3470,3470,3470,0
|
|
20240215,160600,771574985,3470,3470,3470,3470,0
|
|
20240215,160500,771574985,3470,3470,3470,3470,0
|
|
20240215,160400,771574985,3470,3470,3470,3470,0
|
|
20240215,160300,771574985,3470,3470,3470,3470,0
|
|
20240215,160200,771574985,3470,3470,3470,3470,0
|
|
20240215,160100,771574985,3470,3470,3470,3470,0
|
|
20240215,160000,771574985,3470,3470,3470,3470,0
|
|
20240215,155900,771574985,3470,3470,3470,3470,0
|
|
20240215,155800,771574985,3470,3470,3470,3470,0
|
|
20240215,155700,771574985,3470,3470,3470,3470,0
|
|
20240215,155600,771574985,3470,3470,3470,3470,0
|
|
20240215,155500,771574985,3470,3470,3470,3470,0
|
|
20240215,155400,771574985,3470,3470,3470,3470,0
|
|
20240215,155300,771574985,3470,3470,3470,3470,0
|
|
20240215,155200,771574985,3470,3470,3470,3470,0
|
|
20240215,155100,771574985,3470,3470,3470,3470,0
|
|
20240215,155000,771574985,3470,3470,3470,3470,0
|
|
20240215,154900,771574985,3470,3470,3470,3470,0
|
|
20240215,154800,771574985,3470,3470,3470,3470,0
|
|
20240215,154700,771574985,3470,3470,3470,3470,0
|
|
20240215,154600,771574985,3470,3470,3470,3470,0
|
|
20240215,154500,771574985,3470,3470,3470,3470,0
|
|
20240215,154400,771574985,3470,3470,3470,3470,12297
|
|
20240215,154300,771574985,3470,3470,3470,3470,0
|
|
20240215,154200,771574985,3470,3470,3470,3470,0
|
|
20240215,154100,771574985,3470,3470,3470,3470,0
|
|
20240215,154000,771574985,3470,3470,3470,3470,0
|
|
20240215,153900,771574985,3470,3470,3470,3470,0
|
|
20240215,153800,771574985,3470,3470,3470,3470,0
|
|
20240215,153700,771574985,3470,3470,3470,3470,0
|
|
20240215,153600,771574985,3470,3470,3470,3470,0
|
|
20240215,153500,771574985,3470,3470,3470,3470,0
|
|
20240215,153400,771574985,3470,3470,3470,3470,0
|
|
20240215,153300,771574985,3470,3470,3470,3470,0
|
|
20240215,153200,771574985,3470,3470,3470,3470,0
|
|
20240215,153100,771574985,3470,3470,3470,3470,0
|
|
20240215,153000,771574985,3470,3470,3470,3470,12297
|
|
20240215,152900,728904395,3465,3465,3465,3465,0
|
|
20240215,152800,728904395,3465,3465,3465,3465,0
|
|
20240215,152700,728904395,3465,3465,3465,3465,0
|
|
20240215,152600,728904395,3465,3465,3465,3465,0
|
|
20240215,152500,728904395,3465,3465,3465,3465,0
|
|
20240215,152400,728904395,3465,3465,3465,3465,0
|
|
20240215,152300,728904395,3465,3465,3465,3465,0
|
|
20240215,152200,728904395,3465,3465,3465,3465,0
|
|
20240215,152100,728904395,3465,3465,3465,3465,0
|
|
20240215,152000,728904395,3465,3465,3465,3465,0
|
|
20240215,151900,728904395,3465,3450,3465,3445,465
|
|
20240215,151800,727302140,3465,3440,3470,3440,13719
|
|
20240215,151700,679751965,3465,3445,3465,3445,1742
|
|
20240215,151600,673733185,3445,3445,3460,3440,6021
|
|
20240215,151500,652940410,3445,3435,3445,3435,3060
|
|
20240215,151400,642420140,3430,3425,3430,3425,755
|
|
20240215,151300,639833405,3425,3420,3425,3420,48
|
|
20240215,151200,639669240,3425,3420,3425,3420,5
|
|
20240215,151100,639652135,3425,3425,3425,3425,0
|
|
20240215,151000,639652135,3425,3425,3425,3425,5
|
|
20240215,150900,639635010,3420,3415,3420,3415,607
|
|
20240215,150800,637559700,3420,3410,3425,3410,1507
|
|
20240215,150700,632407075,3420,3420,3420,3415,991
|
|
20240215,150600,629021485,3425,3415,3425,3415,478
|
|
20240215,150500,627387780,3420,3420,3420,3415,399
|
|
20240215,150400,626025140,3410,3415,3420,3410,558
|
|
20240215,150300,624120750,3420,3425,3425,3415,593
|
|
20240215,150200,622095625,3415,3415,3430,3410,2277
|
|
20240215,150100,614319675,3435,3435,3435,3435,0
|
|
20240215,150000,614319675,3435,3435,3435,3435,0
|
|
20240215,145900,614319675,3435,3420,3435,3420,116
|
|
20240215,145800,613921915,3430,3430,3430,3430,0
|
|
20240215,145700,613921915,3430,3425,3435,3420,1079
|
|
20240215,145600,610231180,3435,3440,3440,3435,86
|
|
20240215,145500,609935360,3445,3445,3445,3445,22
|
|
20240215,145400,609859570,3450,3425,3450,3425,330
|
|
20240215,145300,608725120,3425,3425,3425,3425,0
|
|
20240215,145200,608725120,3425,3425,3425,3425,0
|
|
20240215,145100,608725120,3425,3415,3425,3415,80
|
|
20240215,145000,608451910,3425,3415,3425,3415,740
|
|
20240215,144900,605924800,3415,3415,3415,3415,1
|
|
20240215,144800,605921385,3415,3415,3420,3410,3059
|
|
20240215,144700,595476450,3420,3415,3420,3415,1000
|
|
20240215,144600,592061200,3420,3415,3420,3415,125
|
|
20240215,144500,591634200,3420,3420,3420,3420,0
|
|
20240215,144400,591634200,3420,3420,3420,3420,0
|
|
20240215,144300,591634200,3420,3420,3420,3420,0
|
|
20240215,144200,591634200,3420,3415,3425,3415,501
|
|
20240215,144100,589920780,3415,3420,3420,3415,840
|
|
20240215,144000,587049480,3420,3420,3420,3420,102
|
|
20240215,143900,586700640,3420,3420,3420,3420,4
|
|
20240215,143800,586686960,3420,3425,3425,3420,29
|
|
20240215,143700,586587705,3425,3425,3425,3425,0
|
|
20240215,143600,586587705,3425,3425,3425,3425,0
|
|
20240215,143500,586587705,3425,3415,3425,3415,102
|
|
20240215,143400,586239355,3415,3415,3415,3415,0
|
|
20240215,143300,586239355,3415,3415,3415,3415,0
|
|
20240215,143200,586239355,3415,3415,3415,3410,1001
|
|
20240215,143100,582825840,3410,3425,3440,3410,2315
|
|
20240215,143000,574904575,3425,3425,3425,3425,0
|
|
20240215,142900,574904575,3425,3425,3425,3425,0
|
|
20240215,142800,574904575,3425,3425,3425,3425,0
|
|
20240215,142700,574904575,3425,3425,3425,3425,0
|
|
20240215,142600,574904575,3425,3425,3425,3425,0
|
|
20240215,142500,574904575,3425,3425,3425,3425,2
|
|
20240215,142400,574897725,3420,3420,3420,3420,18
|
|
20240215,142300,574836165,3415,3415,3415,3415,0
|
|
20240215,142200,574836165,3415,3415,3415,3415,0
|
|
20240215,142100,574836165,3415,3415,3415,3415,315
|
|
20240215,142000,573760440,3415,3415,3415,3415,0
|
|
20240215,141900,573760440,3415,3415,3415,3415,0
|
|
20240215,141800,573760440,3415,3415,3415,3415,185
|
|
20240215,141700,573128665,3415,3420,3420,3415,20
|
|
20240215,141600,573060340,3415,3415,3415,3415,0
|
|
20240215,141500,573060340,3415,3415,3415,3415,24
|
|
20240215,141400,572978380,3420,3420,3420,3420,1
|
|
20240215,141300,572974960,3410,3410,3410,3410,671
|
|
20240215,141200,570686850,3400,3405,3405,3400,5000
|
|
20240215,141100,553683020,3405,3405,3405,3405,0
|
|
20240215,141000,553683020,3405,3405,3410,3405,503
|
|
20240215,140900,551970295,3405,3405,3405,3405,1843
|
|
20240215,140800,545694880,3410,3405,3410,3405,432
|
|
20240215,140700,544223910,3410,3410,3410,3410,243
|
|
20240215,140600,543395280,3410,3410,3410,3410,0
|
|
20240215,140500,543395280,3410,3410,3410,3410,200
|
|
20240215,140400,542713280,3410,3410,3410,3410,0
|
|
20240215,140300,542713280,3410,3410,3410,3410,0
|
|
20240215,140200,542713280,3410,3410,3410,3410,0
|
|
20240215,140100,542713280,3410,3415,3415,3410,798
|
|
20240215,140000,539989455,3410,3410,3410,3410,249
|
|
20240215,135900,539140365,3410,3410,3410,3410,176
|
|
20240215,135800,538540205,3410,3410,3410,3410,0
|
|
20240215,135700,538540205,3410,3410,3410,3405,791
|
|
20240215,135600,535844350,3425,3425,3425,3425,0
|
|
20240215,135500,535844350,3425,3425,3425,3425,0
|
|
20240215,135400,535844350,3425,3425,3425,3425,0
|
|
20240215,135300,535844350,3425,3425,3425,3425,0
|
|
20240215,135200,535844350,3425,3405,3425,3405,290
|
|
20240215,135100,534852500,3425,3425,3425,3425,0
|
|
20240215,135000,534852500,3425,3425,3425,3425,2
|
|
20240215,134900,534845650,3405,3415,3415,3405,3033
|
|
20240215,134800,524514975,3425,3425,3425,3425,1
|
|
20240215,134700,524511550,3425,3425,3425,3425,2
|
|
20240215,134600,524504700,3425,3425,3425,3425,0
|
|
20240215,134500,524504700,3425,3425,3425,3425,0
|
|
20240215,134400,524504700,3425,3425,3425,3425,5
|
|
20240215,134300,524487575,3425,3425,3425,3425,0
|
|
20240215,134200,524487575,3425,3425,3425,3425,0
|
|
20240215,134100,524487575,3425,3405,3425,3405,300
|
|
20240215,134000,523466055,3405,3425,3425,3405,204
|
|
20240215,133900,522770285,3405,3405,3405,3405,3043
|
|
20240215,133800,512408870,3405,3405,3405,3405,0
|
|
20240215,133700,512408870,3405,3415,3415,3405,88
|
|
20240215,133600,512108900,3420,3420,3420,3420,0
|
|
20240215,133500,512108900,3420,3420,3420,3420,9
|
|
20240215,133400,512078120,3420,3420,3420,3420,303
|
|
20240215,133300,511041860,3420,3420,3420,3420,824
|
|
20240215,133200,508223780,3420,3420,3420,3420,0
|
|
20240215,133100,508223780,3420,3420,3420,3420,0
|
|
20240215,133000,508223780,3420,3420,3420,3420,0
|
|
20240215,132900,508223780,3420,3420,3420,3420,622
|
|
20240215,132800,506096540,3420,3420,3420,3420,0
|
|
20240215,132700,506096540,3420,3420,3420,3420,75
|
|
20240215,132600,505840040,3420,3410,3420,3400,905
|
|
20240215,132500,502756810,3415,3420,3420,3415,1869
|
|
20240215,132400,496367710,3420,3425,3425,3420,2375
|
|
20240215,132300,488235925,3425,3425,3425,3425,15
|
|
20240215,132200,488184550,3425,3425,3425,3425,0
|
|
20240215,132100,488184550,3425,3425,3425,3425,434
|
|
20240215,132000,486698100,3430,3430,3430,3430,28
|
|
20240215,131900,486602060,3430,3430,3430,3430,2
|
|
20240215,131800,486595200,3425,3425,3425,3425,80
|
|
20240215,131700,486321200,3425,3430,3430,3425,1102
|
|
20240215,131600,482546350,3430,3430,3430,3430,1
|
|
20240215,131500,482542920,3430,3430,3430,3430,15
|
|
20240215,131400,482491470,3425,3425,3425,3425,100
|
|
20240215,131300,482148970,3425,3430,3430,3425,3056
|
|
20240215,131200,471669445,3435,3435,3435,3435,1
|
|
20240215,131100,471666010,3430,3430,3430,3430,1148
|
|
20240215,131000,467728370,3430,3430,3430,3430,25
|
|
20240215,130900,467642620,3430,3435,3435,3430,277
|
|
20240215,130800,466691660,3435,3435,3435,3435,100
|
|
20240215,130700,466348160,3435,3435,3435,3435,0
|
|
20240215,130600,466348160,3435,3435,3435,3435,0
|
|
20240215,130500,466348160,3435,3435,3435,3435,65
|
|
20240215,130400,466124885,3435,3435,3435,3435,0
|
|
20240215,130300,466124885,3435,3435,3435,3435,0
|
|
20240215,130200,466124885,3435,3435,3435,3435,0
|
|
20240215,130100,466124885,3435,3435,3435,3435,59
|
|
20240215,130000,465922220,3435,3435,3435,3435,0
|
|
20240215,125900,465922220,3435,3435,3435,3435,0
|
|
20240215,125800,465922220,3435,3435,3435,3435,1
|
|
20240215,125700,465918785,3430,3430,3430,3430,0
|
|
20240215,125600,465918785,3430,3430,3430,3430,72
|
|
20240215,125500,465671825,3430,3430,3430,3430,0
|
|
20240215,125400,465671825,3430,3430,3430,3430,0
|
|
20240215,125300,465671825,3430,3430,3430,3430,0
|
|
20240215,125200,465671825,3430,3430,3430,3430,0
|
|
20240215,125100,465671825,3430,3430,3430,3430,0
|
|
20240215,125000,465671825,3430,3430,3430,3430,81
|
|
20240215,124900,465393995,3435,3435,3435,3435,100
|
|
20240215,124800,465050495,3435,3435,3435,3435,0
|
|
20240215,124700,465050495,3435,3430,3435,3430,160
|
|
20240215,124600,464501645,3435,3435,3435,3435,424
|
|
20240215,124500,463045205,3440,3440,3440,3440,0
|
|
20240215,124400,463045205,3440,3440,3440,3440,0
|
|
20240215,124300,463045205,3440,3435,3440,3435,517
|
|
20240215,124200,461268580,3435,3435,3435,3435,231
|
|
20240215,124100,460475095,3435,3445,3445,3435,3
|
|
20240215,124000,460464770,3440,3445,3445,3440,834
|
|
20240215,123900,457595805,3445,3445,3445,3445,95
|
|
20240215,123800,457268530,3445,3445,3445,3445,0
|
|
20240215,123700,457268530,3445,3440,3450,3440,142
|
|
20240215,123600,456779045,3450,3450,3450,3450,0
|
|
20240215,123500,456779045,3450,3445,3450,3445,3
|
|
20240215,123400,456768705,3435,3435,3435,3435,10
|
|
20240215,123300,456734355,3435,3435,3435,3435,0
|
|
20240215,123200,456734355,3435,3435,3435,3435,50
|
|
20240215,123100,456562605,3440,3445,3445,3440,1457
|
|
20240215,123000,451543265,3445,3445,3445,3445,0
|
|
20240215,122900,451543265,3445,3445,3445,3445,3
|
|
20240215,122800,451532930,3440,3440,3440,3440,2
|
|
20240215,122700,451526050,3440,3440,3440,3440,3
|
|
20240215,122600,451515730,3445,3445,3450,3445,52
|
|
20240215,122500,451336355,3435,3435,3435,3435,50
|
|
20240215,122400,451164605,3445,3445,3445,3445,0
|
|
20240215,122300,451164605,3445,3445,3445,3445,50
|
|
20240215,122200,450992355,3435,3435,3435,3435,0
|
|
20240215,122100,450992355,3435,3435,3435,3435,0
|
|
20240215,122000,450992355,3435,3435,3435,3435,426
|
|
20240215,121900,449529045,3435,3435,3435,3435,21
|
|
20240215,121800,449456910,3435,3445,3445,3435,42
|
|
20240215,121700,449312365,3445,3445,3445,3445,0
|
|
20240215,121600,449312365,3445,3445,3445,3445,0
|
|
20240215,121500,449312365,3445,3445,3445,3445,0
|
|
20240215,121400,449312365,3445,3445,3445,3445,0
|
|
20240215,121300,449312365,3445,3445,3445,3445,1
|
|
20240215,121200,449308920,3445,3445,3445,3445,1
|
|
20240215,121100,449305475,3445,3440,3450,3440,640
|
|
20240215,121000,447100675,3445,3445,3445,3445,5
|
|
20240215,120900,447083450,3435,3435,3435,3435,146
|
|
20240215,120800,446581940,3450,3450,3450,3450,0
|
|
20240215,120700,446581940,3450,3450,3450,3450,0
|
|
20240215,120600,446581940,3450,3445,3450,3445,6
|
|
20240215,120500,446561265,3445,3435,3445,3435,954
|
|
20240215,120400,443283730,3435,3435,3435,3435,5
|
|
20240215,120300,443266555,3435,3435,3435,3435,341
|
|
20240215,120200,442095220,3435,3435,3435,3435,0
|
|
20240215,120100,442095220,3435,3435,3435,3435,0
|
|
20240215,120000,442095220,3435,3435,3435,3435,50
|
|
20240215,115900,441923470,3435,3440,3440,3435,1068
|
|
20240215,115800,438254885,3435,3435,3435,3435,15
|
|
20240215,115700,438203360,3440,3440,3440,3440,0
|
|
20240215,115600,438203360,3440,3440,3440,3440,120
|
|
20240215,115500,437790560,3445,3445,3445,3445,100
|
|
20240215,115400,437446060,3445,3440,3445,3440,589
|
|
20240215,115300,435416975,3445,3440,3445,3440,1053
|
|
20240215,115200,431789655,3440,3440,3440,3440,1451
|
|
20240215,115100,426798215,3440,3440,3440,3440,1
|
|
20240215,115000,426794775,3445,3445,3445,3445,0
|
|
20240215,114900,426794775,3445,3445,3445,3445,10
|
|
20240215,114800,426760325,3445,3445,3445,3445,0
|
|
20240215,114700,426760325,3445,3445,3445,3445,0
|
|
20240215,114600,426760325,3445,3440,3445,3440,2
|
|
20240215,114500,426753440,3440,3440,3440,3440,10
|
|
20240215,114400,426719040,3440,3440,3440,3440,87
|
|
20240215,114300,426419760,3435,3435,3435,3435,1
|
|
20240215,114200,426416325,3435,3440,3440,3435,26
|
|
20240215,114100,426327010,3435,3435,3435,3435,8
|
|
20240215,114000,426299530,3435,3435,3435,3435,692
|
|
20240215,113900,423922510,3450,3450,3450,3450,0
|
|
20240215,113800,423922510,3450,3450,3450,3450,0
|
|
20240215,113700,423922510,3450,3450,3450,3450,1
|
|
20240215,113600,423919060,3445,3440,3445,3440,2
|
|
20240215,113500,423912175,3435,3440,3445,3435,193
|
|
20240215,113400,423248810,3440,3440,3440,3440,0
|
|
20240215,113300,423248810,3440,3440,3440,3440,59
|
|
20240215,113200,423045850,3440,3440,3440,3440,29
|
|
20240215,113100,422946090,3450,3445,3450,3445,37
|
|
20240215,113000,422818605,3450,3450,3450,3450,0
|
|
20240215,112900,422818605,3450,3440,3450,3440,2341
|
|
20240215,112800,414757645,3440,3440,3440,3440,1
|
|
20240215,112700,414754205,3435,3435,3435,3435,498
|
|
20240215,112600,413043575,3440,3440,3440,3440,0
|
|
20240215,112500,413043575,3440,3440,3440,3440,1
|
|
20240215,112400,413040135,3430,3440,3440,3430,89
|
|
20240215,112300,412734555,3440,3440,3440,3440,0
|
|
20240215,112200,412734555,3440,3440,3440,3440,23
|
|
20240215,112100,412655435,3440,3440,3440,3440,0
|
|
20240215,112000,412655435,3440,3440,3440,3440,10
|
|
20240215,111900,412621035,3440,3440,3440,3440,50
|
|
20240215,111800,412449035,3440,3440,3440,3440,165
|
|
20240215,111700,411881435,3430,3430,3430,3430,0
|
|
20240215,111600,411881435,3430,3435,3435,3430,34
|
|
20240215,111500,411764810,3430,3435,3435,3430,40
|
|
20240215,111400,411627415,3445,3440,3445,3435,447
|
|
20240215,111300,410089280,3440,3440,3440,3440,0
|
|
20240215,111200,410089280,3440,3435,3440,3435,4
|
|
20240215,111100,410075535,3435,3435,3435,3435,0
|
|
20240215,111000,410075535,3435,3435,3435,3435,58
|
|
20240215,110900,409876305,3445,3445,3445,3445,0
|
|
20240215,110800,409876305,3445,3445,3445,3445,1
|
|
20240215,110700,409872860,3435,3435,3435,3435,0
|
|
20240215,110600,409872860,3435,3435,3435,3435,0
|
|
20240215,110500,409872860,3435,3435,3435,3435,0
|
|
20240215,110400,409872860,3435,3435,3435,3435,58
|
|
20240215,110300,409673630,3435,3435,3435,3435,59
|
|
20240215,110200,409470965,3445,3435,3445,3435,8
|
|
20240215,110100,409443415,3450,3450,3450,3450,0
|
|
20240215,110000,409443415,3450,3450,3450,3450,0
|
|
20240215,105900,409443415,3450,3450,3450,3450,0
|
|
20240215,105800,409443415,3450,3450,3450,3450,105
|
|
20240215,105700,409081165,3455,3455,3455,3455,18
|
|
20240215,105600,409018975,3455,3450,3455,3450,2
|
|
20240215,105500,409012070,3435,3435,3435,3435,0
|
|
20240215,105400,409012070,3435,3435,3435,3435,100
|
|
20240215,105300,408668570,3435,3435,3435,3435,96
|
|
20240215,105200,408338810,3430,3445,3445,3430,430
|
|
20240215,105100,406861030,3445,3445,3445,3445,41
|
|
20240215,105000,406719785,3445,3455,3455,3445,42
|
|
20240215,104900,406575075,3450,3450,3450,3450,252
|
|
20240215,104800,405705675,3455,3455,3455,3455,0
|
|
20240215,104700,405705675,3455,3455,3455,3455,0
|
|
20240215,104600,405705675,3455,3455,3455,3455,2
|
|
20240215,104500,405698765,3450,3450,3450,3450,0
|
|
20240215,104400,405698765,3450,3460,3460,3450,1765
|
|
20240215,104300,399609250,3455,3465,3465,3450,384
|
|
20240215,104200,398284250,3455,3460,3460,3455,481
|
|
20240215,104100,396622390,3460,3460,3460,3460,0
|
|
20240215,104000,396622390,3460,3460,3460,3460,0
|
|
20240215,103900,396622390,3460,3460,3460,3460,1405
|
|
20240215,103800,391761090,3470,3460,3470,3460,670
|
|
20240215,103700,389442390,3470,3460,3470,3460,3715
|
|
20240215,103600,376570830,3465,3465,3465,3465,700
|
|
20240215,103500,374145330,3465,3460,3465,3455,850
|
|
20240215,103400,371204525,3465,3465,3465,3465,100
|
|
20240215,103300,370858025,3465,3460,3465,3460,1000
|
|
20240215,103200,367395225,3460,3455,3460,3455,187
|
|
20240215,103100,366748735,3455,3455,3455,3455,101
|
|
20240215,103000,366399780,3460,3460,3460,3460,0
|
|
20240215,102900,366399780,3460,3455,3460,3455,1473
|
|
20240215,102800,361308255,3450,3455,3455,3450,320
|
|
20240215,102700,360204155,3455,3455,3455,3455,10
|
|
20240215,102600,360169605,3465,3455,3470,3455,6650
|
|
20240215,102500,337132805,3460,3440,3460,3440,5687
|
|
20240215,102400,317519620,3445,3425,3445,3425,2120
|
|
20240215,102300,310243985,3430,3430,3430,3430,2
|
|
20240215,102200,310237125,3425,3425,3425,3425,587
|
|
20240215,102100,308226650,3425,3420,3425,3420,2118
|
|
20240215,102000,300982375,3425,3420,3425,3420,136
|
|
20240215,101900,300517225,3420,3420,3420,3420,0
|
|
20240215,101800,300517225,3420,3420,3420,3420,252
|
|
20240215,101700,299655385,3420,3430,3430,3420,1065
|
|
20240215,101600,296010585,3420,3420,3420,3420,16
|
|
20240215,101500,295955865,3420,3430,3430,3420,3514
|
|
20240215,101400,283923960,3425,3425,3425,3425,591
|
|
20240215,101300,281899785,3425,3430,3430,3425,568
|
|
20240215,101200,279951730,3430,3430,3430,3430,23
|
|
20240215,101100,279872840,3430,3425,3430,3425,344
|
|
20240215,101000,278693140,3420,3420,3420,3420,301
|
|
20240215,100900,277663720,3420,3420,3420,3420,3
|
|
20240215,100800,277653460,3430,3430,3430,3430,0
|
|
20240215,100700,277653460,3430,3430,3430,3430,0
|
|
20240215,100600,277653460,3430,3430,3430,3430,127
|
|
20240215,100500,277217850,3430,3430,3430,3430,73
|
|
20240215,100400,276967460,3420,3420,3420,3420,75
|
|
20240215,100300,276710960,3420,3440,3440,3420,704
|
|
20240215,100200,274300645,3440,3440,3440,3440,1
|
|
20240215,100100,274297205,3445,3445,3445,3445,1
|
|
20240215,100000,274293760,3440,3440,3440,3440,29
|
|
20240215,095900,274194000,3445,3445,3445,3445,362
|
|
20240215,095800,272946910,3430,3430,3430,3430,436
|
|
20240215,095700,271451430,3450,3450,3450,3450,0
|
|
20240215,095600,271451430,3450,3455,3460,3430,3005
|
|
20240215,095500,261073470,3455,3450,3455,3450,479
|
|
20240215,095400,259420915,3450,3435,3450,3430,4340
|
|
20240215,095300,244483970,3430,3435,3435,3430,30
|
|
20240215,095200,244380970,3435,3430,3435,3430,382
|
|
20240215,095100,243068900,3430,3430,3430,3430,10
|
|
20240215,095000,243034600,3430,3425,3430,3425,552
|
|
20240215,094900,241143900,3425,3425,3425,3425,376
|
|
20240215,094800,239856100,3430,3430,3435,3420,1074
|
|
20240215,094700,236181230,3420,3430,3435,3420,296
|
|
20240215,094600,235168880,3420,3435,3435,3420,41
|
|
20240215,094500,235028160,3440,3435,3440,3435,1000
|
|
20240215,094400,231590710,3425,3435,3440,3425,1104
|
|
20240215,094300,227804010,3435,3425,3435,3425,1062
|
|
20240215,094200,224166630,3440,3425,3440,3425,2
|
|
20240215,094100,224159765,3440,3440,3440,3440,200
|
|
20240215,094000,223471765,3440,3435,3440,3435,583
|
|
20240215,093900,221469155,3435,3430,3435,3425,186
|
|
20240215,093800,220831930,3445,3425,3445,3425,224
|
|
20240215,093700,220062045,3420,3425,3425,3420,103
|
|
20240215,093600,219709770,3420,3420,3420,3420,2642
|
|
20240215,093500,210674130,3420,3420,3420,3420,80
|
|
20240215,093400,210400530,3420,3410,3420,3410,4317
|
|
20240215,093300,195678090,3390,3405,3405,3390,2231
|
|
20240215,093200,188101840,3400,3405,3415,3400,756
|
|
20240215,093100,185522465,3400,3400,3405,3400,677
|
|
20240215,093000,183220455,3400,3405,3405,3400,556
|
|
20240215,092900,181329345,3415,3415,3415,3415,1
|
|
20240215,092800,181325930,3400,3410,3415,3400,2386
|
|
20240215,092700,173206235,3415,3405,3415,3405,112
|
|
20240215,092600,172824075,3400,3415,3415,3400,1380
|
|
20240215,092500,168130575,3405,3410,3410,3405,1566
|
|
20240215,092400,162798095,3415,3415,3415,3415,0
|
|
20240215,092300,162798095,3415,3415,3415,3415,0
|
|
20240215,092200,162798095,3415,3415,3415,3415,20
|
|
20240215,092100,162729795,3415,3415,3415,3415,0
|
|
20240215,092000,162729795,3415,3415,3415,3415,38
|
|
20240215,091900,162600025,3415,3410,3415,3395,717
|
|
20240215,091800,160164655,3410,3410,3410,3410,1266
|
|
20240215,091700,155847595,3395,3415,3415,3390,932
|
|
20240215,091600,152676565,3415,3415,3415,3415,815
|
|
20240215,091500,149893340,3420,3415,3420,3415,1090
|
|
20240215,091400,146170955,3415,3410,3415,3375,11680
|
|
20240215,091300,106587825,3410,3405,3410,3390,3067
|
|
20240215,091200,96173160,3405,3405,3405,3405,2
|
|
20240215,091100,96166350,3405,3405,3405,3405,473
|
|
20240215,091000,94555785,3400,3425,3435,3400,7740
|
|
20240215,090900,68093965,3430,3425,3435,3425,326
|
|
20240215,090800,66975910,3425,3425,3425,3425,736
|
|
20240215,090700,64455110,3430,3430,3430,3425,1606
|
|
20240215,090600,58951945,3435,3440,3440,3435,1576
|
|
20240215,090500,53533910,3440,3440,3440,3440,88
|
|
20240215,090400,53231190,3440,3440,3450,3440,70
|
|
20240215,090300,52990080,3440,3460,3460,3440,1155
|
|
20240215,090200,48996880,3460,3435,3460,3435,2077
|
|
20240215,090100,41838380,3450,3445,3460,3435,1359
|
|
20240215,090000,37153290,3445,3450,3470,3445,10766
|