677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,201300,1966834985,3615,3615,3615,3615,0
|
|
20240216,201200,1966834985,3615,3615,3615,3615,0
|
|
20240216,201100,1966834985,3615,3615,3615,3615,0
|
|
20240216,201000,1966834985,3615,3615,3615,3615,0
|
|
20240216,200900,1966834985,3615,3615,3615,3615,0
|
|
20240216,200800,1966834985,3615,3615,3615,3615,0
|
|
20240216,200700,1966834985,3615,3615,3615,3615,0
|
|
20240216,200600,1966834985,3615,3615,3615,3615,0
|
|
20240216,200500,1966834985,3615,3615,3615,3615,0
|
|
20240216,200400,1966834985,3615,3615,3615,3615,0
|
|
20240216,200300,1966834985,3615,3615,3615,3615,0
|
|
20240216,200200,1966834985,3615,3615,3615,3615,0
|
|
20240216,200100,1966834985,3615,3615,3615,3615,0
|
|
20240216,200000,1966834985,3615,3615,3615,3615,0
|
|
20240216,195900,1966834985,3615,3615,3615,3615,0
|
|
20240216,195800,1966834985,3615,3615,3615,3615,0
|
|
20240216,195700,1966834985,3615,3615,3615,3615,0
|
|
20240216,195600,1966834985,3615,3615,3615,3615,0
|
|
20240216,195500,1966834985,3615,3615,3615,3615,0
|
|
20240216,195400,1966834985,3615,3615,3615,3615,0
|
|
20240216,195300,1966834985,3615,3615,3615,3615,0
|
|
20240216,195200,1966834985,3615,3615,3615,3615,0
|
|
20240216,195100,1966834985,3615,3615,3615,3615,0
|
|
20240216,195000,1966834985,3615,3615,3615,3615,0
|
|
20240216,194900,1966834985,3615,3615,3615,3615,0
|
|
20240216,194800,1966834985,3615,3615,3615,3615,0
|
|
20240216,194700,1966834985,3615,3615,3615,3615,0
|
|
20240216,194600,1966834985,3615,3615,3615,3615,0
|
|
20240216,194500,1966834985,3615,3615,3615,3615,0
|
|
20240216,194400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,194300,1966834985,3615,3615,3615,3615,0
|
|
20240216,194200,1966834985,3615,3615,3615,3615,0
|
|
20240216,194100,1966834985,3615,3615,3615,3615,0
|
|
20240216,194000,1966834985,3615,3615,3615,3615,0
|
|
20240216,193900,1966834985,3615,3615,3615,3615,0
|
|
20240216,193800,1966834985,3615,3615,3615,3615,0
|
|
20240216,193700,1966834985,3615,3615,3615,3615,0
|
|
20240216,193600,1966834985,3615,3615,3615,3615,0
|
|
20240216,193500,1966834985,3615,3615,3615,3615,0
|
|
20240216,193400,1966834985,3615,3615,3615,3615,0
|
|
20240216,193300,1966834985,3615,3615,3615,3615,0
|
|
20240216,193200,1966834985,3615,3615,3615,3615,0
|
|
20240216,193100,1966834985,3615,3615,3615,3615,0
|
|
20240216,193000,1966834985,3615,3615,3615,3615,0
|
|
20240216,192900,1966834985,3615,3615,3615,3615,0
|
|
20240216,192800,1966834985,3615,3615,3615,3615,0
|
|
20240216,192700,1966834985,3615,3615,3615,3615,0
|
|
20240216,192600,1966834985,3615,3615,3615,3615,0
|
|
20240216,192500,1966834985,3615,3615,3615,3615,0
|
|
20240216,192400,1966834985,3615,3615,3615,3615,0
|
|
20240216,192300,1966834985,3615,3615,3615,3615,0
|
|
20240216,192200,1966834985,3615,3615,3615,3615,0
|
|
20240216,192100,1966834985,3615,3615,3615,3615,0
|
|
20240216,192000,1966834985,3615,3615,3615,3615,0
|
|
20240216,191900,1966834985,3615,3615,3615,3615,0
|
|
20240216,191800,1966834985,3615,3615,3615,3615,0
|
|
20240216,191700,1966834985,3615,3615,3615,3615,0
|
|
20240216,191600,1966834985,3615,3615,3615,3615,0
|
|
20240216,191500,1966834985,3615,3615,3615,3615,0
|
|
20240216,191400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,191300,1966834985,3615,3615,3615,3615,0
|
|
20240216,191200,1966834985,3615,3615,3615,3615,0
|
|
20240216,191100,1966834985,3615,3615,3615,3615,0
|
|
20240216,191000,1966834985,3615,3615,3615,3615,0
|
|
20240216,190900,1966834985,3615,3615,3615,3615,0
|
|
20240216,190800,1966834985,3615,3615,3615,3615,0
|
|
20240216,190700,1966834985,3615,3615,3615,3615,0
|
|
20240216,190600,1966834985,3615,3615,3615,3615,0
|
|
20240216,190500,1966834985,3615,3615,3615,3615,0
|
|
20240216,190400,1966834985,3615,3615,3615,3615,0
|
|
20240216,190300,1966834985,3615,3615,3615,3615,0
|
|
20240216,190200,1966834985,3615,3615,3615,3615,0
|
|
20240216,190100,1966834985,3615,3615,3615,3615,0
|
|
20240216,190000,1966834985,3615,3615,3615,3615,0
|
|
20240216,185900,1966834985,3615,3615,3615,3615,0
|
|
20240216,185800,1966834985,3615,3615,3615,3615,0
|
|
20240216,185700,1966834985,3615,3615,3615,3615,0
|
|
20240216,185600,1966834985,3615,3615,3615,3615,0
|
|
20240216,185500,1966834985,3615,3615,3615,3615,0
|
|
20240216,185400,1966834985,3615,3615,3615,3615,0
|
|
20240216,185300,1966834985,3615,3615,3615,3615,0
|
|
20240216,185200,1966834985,3615,3615,3615,3615,0
|
|
20240216,185100,1966834985,3615,3615,3615,3615,0
|
|
20240216,185000,1966834985,3615,3615,3615,3615,0
|
|
20240216,184900,1966834985,3615,3615,3615,3615,0
|
|
20240216,184800,1966834985,3615,3615,3615,3615,0
|
|
20240216,184700,1966834985,3615,3615,3615,3615,0
|
|
20240216,184600,1966834985,3615,3615,3615,3615,0
|
|
20240216,184500,1966834985,3615,3615,3615,3615,0
|
|
20240216,184400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,184300,1966834985,3615,3615,3615,3615,0
|
|
20240216,184200,1966834985,3615,3615,3615,3615,0
|
|
20240216,184100,1966834985,3615,3615,3615,3615,0
|
|
20240216,184000,1966834985,3615,3615,3615,3615,0
|
|
20240216,183900,1966834985,3615,3615,3615,3615,0
|
|
20240216,183800,1966834985,3615,3615,3615,3615,0
|
|
20240216,183700,1966834985,3615,3615,3615,3615,0
|
|
20240216,183600,1966834985,3615,3615,3615,3615,0
|
|
20240216,183500,1966834985,3615,3615,3615,3615,0
|
|
20240216,183400,1966834985,3615,3615,3615,3615,0
|
|
20240216,183300,1966834985,3615,3615,3615,3615,0
|
|
20240216,183200,1966834985,3615,3615,3615,3615,0
|
|
20240216,183100,1966834985,3615,3615,3615,3615,0
|
|
20240216,183000,1966834985,3615,3615,3615,3615,0
|
|
20240216,182900,1966834985,3615,3615,3615,3615,0
|
|
20240216,182800,1966834985,3615,3615,3615,3615,0
|
|
20240216,182700,1966834985,3615,3615,3615,3615,0
|
|
20240216,182600,1966834985,3615,3615,3615,3615,0
|
|
20240216,182500,1966834985,3615,3615,3615,3615,0
|
|
20240216,182400,1966834985,3615,3615,3615,3615,0
|
|
20240216,182300,1966834985,3615,3615,3615,3615,0
|
|
20240216,182200,1966834985,3615,3615,3615,3615,0
|
|
20240216,182100,1966834985,3615,3615,3615,3615,0
|
|
20240216,182000,1966834985,3615,3615,3615,3615,0
|
|
20240216,181900,1966834985,3615,3615,3615,3615,0
|
|
20240216,181800,1966834985,3615,3615,3615,3615,0
|
|
20240216,181700,1966834985,3615,3615,3615,3615,0
|
|
20240216,181600,1966834985,3615,3615,3615,3615,0
|
|
20240216,181500,1966834985,3615,3615,3615,3615,0
|
|
20240216,181400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,181300,1966834985,3615,3615,3615,3615,0
|
|
20240216,181200,1966834985,3615,3615,3615,3615,0
|
|
20240216,181100,1966834985,3615,3615,3615,3615,0
|
|
20240216,181000,1966834985,3615,3615,3615,3615,0
|
|
20240216,180900,1966834985,3615,3615,3615,3615,0
|
|
20240216,180800,1966834985,3615,3615,3615,3615,0
|
|
20240216,180700,1966834985,3615,3615,3615,3615,0
|
|
20240216,180600,1966834985,3615,3615,3615,3615,0
|
|
20240216,180500,1966834985,3615,3615,3615,3615,0
|
|
20240216,180400,1966834985,3615,3615,3615,3615,0
|
|
20240216,180300,1966834985,3615,3615,3615,3615,0
|
|
20240216,180200,1966834985,3615,3615,3615,3615,0
|
|
20240216,180100,1966834985,3615,3615,3615,3615,0
|
|
20240216,180000,1966834985,3615,3615,3615,3615,0
|
|
20240216,175900,1966834985,3615,3615,3615,3615,0
|
|
20240216,175800,1966834985,3615,3615,3615,3615,0
|
|
20240216,175700,1966834985,3615,3615,3615,3615,0
|
|
20240216,175600,1966834985,3615,3615,3615,3615,0
|
|
20240216,175500,1966834985,3615,3615,3615,3615,0
|
|
20240216,175400,1966834985,3615,3615,3615,3615,0
|
|
20240216,175300,1966834985,3615,3615,3615,3615,0
|
|
20240216,175200,1966834985,3615,3615,3615,3615,0
|
|
20240216,175100,1966834985,3615,3615,3615,3615,0
|
|
20240216,175000,1966834985,3615,3615,3615,3615,0
|
|
20240216,174900,1966834985,3615,3615,3615,3615,0
|
|
20240216,174800,1966834985,3615,3615,3615,3615,0
|
|
20240216,174700,1966834985,3615,3615,3615,3615,0
|
|
20240216,174600,1966834985,3615,3615,3615,3615,0
|
|
20240216,174500,1966834985,3615,3615,3615,3615,0
|
|
20240216,174400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,174300,1966834985,3615,3615,3615,3615,0
|
|
20240216,174200,1966834985,3615,3615,3615,3615,0
|
|
20240216,174100,1966834985,3615,3615,3615,3615,0
|
|
20240216,174000,1966834985,3615,3615,3615,3615,0
|
|
20240216,173900,1966834985,3615,3615,3615,3615,0
|
|
20240216,173800,1966834985,3615,3615,3615,3615,0
|
|
20240216,173700,1966834985,3615,3615,3615,3615,0
|
|
20240216,173600,1966834985,3615,3615,3615,3615,0
|
|
20240216,173500,1966834985,3615,3615,3615,3615,0
|
|
20240216,173400,1966834985,3615,3615,3615,3615,0
|
|
20240216,173300,1966834985,3615,3615,3615,3615,0
|
|
20240216,173200,1966834985,3615,3615,3615,3615,0
|
|
20240216,173100,1966834985,3615,3615,3615,3615,0
|
|
20240216,173000,1966834985,3615,3615,3615,3615,0
|
|
20240216,172900,1966834985,3615,3615,3615,3615,0
|
|
20240216,172800,1966834985,3615,3615,3615,3615,0
|
|
20240216,172700,1966834985,3615,3615,3615,3615,0
|
|
20240216,172600,1966834985,3615,3615,3615,3615,0
|
|
20240216,172500,1966834985,3615,3615,3615,3615,0
|
|
20240216,172400,1966834985,3615,3615,3615,3615,0
|
|
20240216,172300,1966834985,3615,3615,3615,3615,0
|
|
20240216,172200,1966834985,3615,3615,3615,3615,0
|
|
20240216,172100,1966834985,3615,3615,3615,3615,0
|
|
20240216,172000,1966834985,3615,3615,3615,3615,0
|
|
20240216,171900,1966834985,3615,3615,3615,3615,0
|
|
20240216,171800,1966834985,3615,3615,3615,3615,0
|
|
20240216,171700,1966834985,3615,3615,3615,3615,0
|
|
20240216,171600,1966834985,3615,3615,3615,3615,0
|
|
20240216,171500,1966834985,3615,3615,3615,3615,0
|
|
20240216,171400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,171300,1966834985,3615,3615,3615,3615,0
|
|
20240216,171200,1966834985,3615,3615,3615,3615,0
|
|
20240216,171100,1966834985,3615,3615,3615,3615,0
|
|
20240216,171000,1966834985,3615,3615,3615,3615,0
|
|
20240216,170900,1966834985,3615,3615,3615,3615,0
|
|
20240216,170800,1966834985,3615,3615,3615,3615,0
|
|
20240216,170700,1966834985,3615,3615,3615,3615,0
|
|
20240216,170600,1966834985,3615,3615,3615,3615,0
|
|
20240216,170500,1966834985,3615,3615,3615,3615,0
|
|
20240216,170400,1966834985,3615,3615,3615,3615,0
|
|
20240216,170300,1966834985,3615,3615,3615,3615,0
|
|
20240216,170200,1966834985,3615,3615,3615,3615,0
|
|
20240216,170100,1966834985,3615,3615,3615,3615,0
|
|
20240216,170000,1966834985,3615,3615,3615,3615,0
|
|
20240216,165900,1966834985,3615,3615,3615,3615,0
|
|
20240216,165800,1966834985,3615,3615,3615,3615,0
|
|
20240216,165700,1966834985,3615,3615,3615,3615,0
|
|
20240216,165600,1966834985,3615,3615,3615,3615,0
|
|
20240216,165500,1966834985,3615,3615,3615,3615,0
|
|
20240216,165400,1966834985,3615,3615,3615,3615,0
|
|
20240216,165300,1966834985,3615,3615,3615,3615,0
|
|
20240216,165200,1966834985,3615,3615,3615,3615,0
|
|
20240216,165100,1966834985,3615,3615,3615,3615,0
|
|
20240216,165000,1966834985,3615,3615,3615,3615,0
|
|
20240216,164900,1966834985,3615,3615,3615,3615,0
|
|
20240216,164800,1966834985,3615,3615,3615,3615,0
|
|
20240216,164700,1966834985,3615,3615,3615,3615,0
|
|
20240216,164600,1966834985,3615,3615,3615,3615,0
|
|
20240216,164500,1966834985,3615,3615,3615,3615,0
|
|
20240216,164400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,164300,1966834985,3615,3615,3615,3615,0
|
|
20240216,164200,1966834985,3615,3615,3615,3615,0
|
|
20240216,164100,1966834985,3615,3615,3615,3615,0
|
|
20240216,164000,1966834985,3615,3615,3615,3615,0
|
|
20240216,163900,1966834985,3615,3615,3615,3615,0
|
|
20240216,163800,1966834985,3615,3615,3615,3615,0
|
|
20240216,163700,1966834985,3615,3615,3615,3615,0
|
|
20240216,163600,1966834985,3615,3615,3615,3615,0
|
|
20240216,163500,1966834985,3615,3615,3615,3615,0
|
|
20240216,163400,1966834985,3615,3615,3615,3615,0
|
|
20240216,163300,1966834985,3615,3615,3615,3615,0
|
|
20240216,163200,1966834985,3615,3615,3615,3615,0
|
|
20240216,163100,1966834985,3615,3615,3615,3615,0
|
|
20240216,163000,1966834985,3615,3615,3615,3615,0
|
|
20240216,162900,1966834985,3615,3615,3615,3615,0
|
|
20240216,162800,1966834985,3615,3615,3615,3615,0
|
|
20240216,162700,1966834985,3615,3615,3615,3615,0
|
|
20240216,162600,1966834985,3615,3615,3615,3615,0
|
|
20240216,162500,1966834985,3615,3615,3615,3615,0
|
|
20240216,162400,1966834985,3615,3615,3615,3615,0
|
|
20240216,162300,1966834985,3615,3615,3615,3615,0
|
|
20240216,162200,1966834985,3615,3615,3615,3615,0
|
|
20240216,162100,1966834985,3615,3615,3615,3615,0
|
|
20240216,162000,1966834985,3615,3615,3615,3615,0
|
|
20240216,161900,1966834985,3615,3615,3615,3615,0
|
|
20240216,161800,1966834985,3615,3615,3615,3615,0
|
|
20240216,161700,1966834985,3615,3615,3615,3615,0
|
|
20240216,161600,1966834985,3615,3615,3615,3615,0
|
|
20240216,161500,1966834985,3615,3615,3615,3615,0
|
|
20240216,161400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,161300,1966834985,3615,3615,3615,3615,0
|
|
20240216,161200,1966834985,3615,3615,3615,3615,0
|
|
20240216,161100,1966834985,3615,3615,3615,3615,0
|
|
20240216,161000,1966834985,3615,3615,3615,3615,0
|
|
20240216,160900,1966834985,3615,3615,3615,3615,0
|
|
20240216,160800,1966834985,3615,3615,3615,3615,0
|
|
20240216,160700,1966834985,3615,3615,3615,3615,0
|
|
20240216,160600,1966834985,3615,3615,3615,3615,0
|
|
20240216,160500,1966834985,3615,3615,3615,3615,0
|
|
20240216,160400,1966834985,3615,3615,3615,3615,0
|
|
20240216,160300,1966834985,3615,3615,3615,3615,0
|
|
20240216,160200,1966834985,3615,3615,3615,3615,0
|
|
20240216,160100,1966834985,3615,3615,3615,3615,0
|
|
20240216,160000,1966834985,3615,3615,3615,3615,0
|
|
20240216,155900,1966834985,3615,3615,3615,3615,0
|
|
20240216,155800,1966834985,3615,3615,3615,3615,0
|
|
20240216,155700,1966834985,3615,3615,3615,3615,0
|
|
20240216,155600,1966834985,3615,3615,3615,3615,0
|
|
20240216,155500,1966834985,3615,3615,3615,3615,0
|
|
20240216,155400,1966834985,3615,3615,3615,3615,0
|
|
20240216,155300,1966834985,3615,3615,3615,3615,0
|
|
20240216,155200,1966834985,3615,3615,3615,3615,0
|
|
20240216,155100,1966834985,3615,3615,3615,3615,0
|
|
20240216,155000,1966834985,3615,3615,3615,3615,0
|
|
20240216,154900,1966834985,3615,3615,3615,3615,0
|
|
20240216,154800,1966834985,3615,3615,3615,3615,0
|
|
20240216,154700,1966834985,3615,3615,3615,3615,0
|
|
20240216,154600,1966834985,3615,3615,3615,3615,0
|
|
20240216,154500,1966834985,3615,3615,3615,3615,0
|
|
20240216,154400,1966834985,3615,3615,3615,3615,49941
|
|
20240216,154300,1966834985,3615,3615,3615,3615,0
|
|
20240216,154200,1966834985,3615,3615,3615,3615,0
|
|
20240216,154100,1966834985,3615,3615,3615,3615,0
|
|
20240216,154000,1966834985,3615,3615,3615,3615,0
|
|
20240216,153900,1966834985,3615,3615,3615,3615,0
|
|
20240216,153800,1966834985,3615,3615,3615,3615,0
|
|
20240216,153700,1966834985,3615,3615,3615,3615,0
|
|
20240216,153600,1966834985,3615,3615,3615,3615,0
|
|
20240216,153500,1966834985,3615,3615,3615,3615,0
|
|
20240216,153400,1966834985,3615,3615,3615,3615,0
|
|
20240216,153300,1966834985,3615,3615,3615,3615,0
|
|
20240216,153200,1966834985,3615,3615,3615,3615,0
|
|
20240216,153100,1966834985,3615,3615,3615,3615,0
|
|
20240216,153000,1966834985,3615,3615,3615,3615,49941
|
|
20240216,152900,1786298270,3615,3615,3615,3615,0
|
|
20240216,152800,1786298270,3615,3615,3615,3615,0
|
|
20240216,152700,1786298270,3615,3615,3615,3615,0
|
|
20240216,152600,1786298270,3615,3615,3615,3615,0
|
|
20240216,152500,1786298270,3615,3615,3615,3615,0
|
|
20240216,152400,1786298270,3615,3615,3615,3615,0
|
|
20240216,152300,1786298270,3615,3615,3615,3615,0
|
|
20240216,152200,1786298270,3615,3615,3615,3615,0
|
|
20240216,152100,1786298270,3615,3615,3615,3615,0
|
|
20240216,152000,1786298270,3615,3615,3615,3615,0
|
|
20240216,151900,1786298270,3615,3615,3645,3610,28853
|
|
20240216,151800,1681718510,3615,3605,3620,3600,11921
|
|
20240216,151700,1638671260,3600,3605,3605,3595,7635
|
|
20240216,151600,1611164045,3605,3590,3610,3590,12386
|
|
20240216,151500,1566604255,3590,3595,3595,3575,5224
|
|
20240216,151400,1547877465,3585,3580,3600,3580,3500
|
|
20240216,151300,1535319540,3580,3600,3625,3570,18890
|
|
20240216,151200,1467352775,3600,3605,3625,3595,17044
|
|
20240216,151100,1405855640,3600,3605,3605,3590,9008
|
|
20240216,151000,1373429330,3605,3595,3610,3590,9185
|
|
20240216,150900,1340367965,3590,3600,3600,3590,3676
|
|
20240216,150800,1327165545,3595,3580,3600,3580,17156
|
|
20240216,150700,1265579385,3580,3575,3580,3570,7942
|
|
20240216,150600,1237174370,3575,3585,3585,3575,6748
|
|
20240216,150500,1213042865,3575,3585,3585,3570,5436
|
|
20240216,150400,1193593685,3585,3560,3590,3560,10367
|
|
20240216,150300,1156498910,3560,3560,3595,3550,28930
|
|
20240216,150200,1052933745,3565,3550,3565,3550,6055
|
|
20240216,150100,1031415545,3550,3535,3550,3535,10285
|
|
20240216,150000,994957515,3535,3535,3535,3530,643
|
|
20240216,145900,992684760,3530,3525,3530,3525,668
|
|
20240216,145800,990326960,3530,3510,3530,3510,4412
|
|
20240216,145700,974785715,3515,3515,3515,3505,984
|
|
20240216,145600,971331285,3515,3515,3515,3510,299
|
|
20240216,145500,970280520,3515,3515,3515,3515,10
|
|
20240216,145400,970245370,3510,3515,3515,3510,600
|
|
20240216,145300,968138870,3515,3515,3515,3515,2
|
|
20240216,145200,968131840,3505,3505,3505,3505,12
|
|
20240216,145100,968089780,3515,3515,3515,3510,2350
|
|
20240216,145000,959835320,3520,3520,3520,3520,615
|
|
20240216,144900,957670520,3525,3525,3525,3525,0
|
|
20240216,144800,957670520,3525,3515,3525,3515,19
|
|
20240216,144700,957603715,3530,3530,3530,3530,0
|
|
20240216,144600,957603715,3530,3530,3530,3530,0
|
|
20240216,144500,957603715,3530,3520,3530,3520,1497
|
|
20240216,144400,952326495,3525,3525,3525,3520,52
|
|
20240216,144300,952143200,3530,3530,3530,3530,2
|
|
20240216,144200,952136140,3510,3525,3530,3510,135
|
|
20240216,144100,951660520,3530,3510,3530,3510,789
|
|
20240216,144000,948891090,3535,3530,3535,3530,285
|
|
20240216,143900,947883630,3510,3530,3535,3510,2271
|
|
20240216,143800,939884055,3530,3525,3530,3525,27
|
|
20240216,143700,939788850,3525,3525,3525,3525,1
|
|
20240216,143600,939785325,3535,3530,3535,3530,759
|
|
20240216,143500,937105935,3530,3520,3530,3520,3
|
|
20240216,143400,937095355,3520,3520,3525,3520,1264
|
|
20240216,143300,932644565,3520,3520,3520,3520,0
|
|
20240216,143200,932644565,3520,3515,3520,3515,1473
|
|
20240216,143100,927459860,3520,3515,3520,3515,102
|
|
20240216,143000,927101320,3515,3515,3515,3515,797
|
|
20240216,142900,924299865,3515,3510,3515,3510,125
|
|
20240216,142800,923860630,3510,3510,3510,3510,304
|
|
20240216,142700,922793590,3510,3515,3515,3510,6290
|
|
20240216,142600,900714290,3515,3515,3515,3515,20
|
|
20240216,142500,900643990,3520,3520,3520,3520,0
|
|
20240216,142400,900643990,3520,3515,3520,3510,2812
|
|
20240216,142300,890771655,3515,3515,3515,3515,585
|
|
20240216,142200,888715380,3520,3520,3520,3520,3
|
|
20240216,142100,888704820,3515,3515,3515,3515,39
|
|
20240216,142000,888567735,3515,3515,3515,3515,0
|
|
20240216,141900,888567735,3515,3515,3515,3515,1003
|
|
20240216,141800,885042190,3520,3520,3520,3520,0
|
|
20240216,141700,885042190,3520,3520,3520,3520,0
|
|
20240216,141600,885042190,3520,3520,3520,3520,0
|
|
20240216,141500,885042190,3520,3515,3520,3515,228
|
|
20240216,141400,884240760,3520,3525,3525,3520,407
|
|
20240216,141300,882807970,3520,3520,3520,3520,0
|
|
20240216,141200,882807970,3520,3520,3520,3520,500
|
|
20240216,141100,881047970,3520,3520,3520,3520,750
|
|
20240216,141000,878407970,3520,3520,3520,3520,443
|
|
20240216,140900,876848610,3520,3520,3520,3520,12
|
|
20240216,140800,876806370,3520,3520,3520,3520,1
|
|
20240216,140700,876802850,3525,3525,3525,3525,56
|
|
20240216,140600,876605450,3520,3520,3520,3520,98
|
|
20240216,140500,876260490,3525,3525,3525,3525,0
|
|
20240216,140400,876260490,3525,3525,3525,3525,0
|
|
20240216,140300,876260490,3525,3525,3525,3525,0
|
|
20240216,140200,876260490,3525,3525,3525,3525,0
|
|
20240216,140100,876260490,3525,3525,3525,3525,2
|
|
20240216,140000,876253440,3520,3525,3525,3520,1049
|
|
20240216,135900,872560950,3525,3520,3525,3520,184
|
|
20240216,135800,871913220,3520,3520,3520,3520,733
|
|
20240216,135700,869333060,3520,3525,3525,3520,2248
|
|
20240216,135600,861419320,3520,3525,3525,3520,412
|
|
20240216,135500,859967270,3525,3530,3530,3525,1984
|
|
20240216,135400,852966405,3535,3530,3535,3530,314
|
|
20240216,135300,851857980,3525,3525,3525,3525,487
|
|
20240216,135200,850141305,3525,3525,3525,3525,212
|
|
20240216,135100,849394005,3525,3525,3525,3520,313
|
|
20240216,135000,848292180,3520,3525,3525,3520,248
|
|
20240216,134900,847418165,3520,3520,3520,3520,200
|
|
20240216,134800,846714165,3520,3525,3525,3520,1536
|
|
20240216,134700,841299840,3525,3530,3535,3525,1008
|
|
20240216,134600,837741590,3530,3540,3540,3530,2707
|
|
20240216,134500,828168140,3545,3535,3550,3530,3275
|
|
20240216,134400,816561275,3525,3525,3540,3520,6424
|
|
20240216,134300,793873940,3525,3520,3525,3520,304
|
|
20240216,134200,792803410,3520,3520,3525,3520,655
|
|
20240216,134100,790497800,3520,3515,3525,3510,751
|
|
20240216,134000,787858130,3515,3515,3515,3515,1
|
|
20240216,133900,787854615,3510,3510,3510,3510,2177
|
|
20240216,133800,780213345,3515,3520,3520,3515,401
|
|
20240216,133700,778803330,3520,3515,3520,3515,909
|
|
20240216,133600,775607795,3515,3515,3515,3515,0
|
|
20240216,133500,775607795,3515,3515,3515,3515,300
|
|
20240216,133400,774553295,3515,3515,3515,3515,32
|
|
20240216,133300,774440815,3515,3525,3525,3515,497
|
|
20240216,133200,772693790,3520,3520,3520,3520,549
|
|
20240216,133100,770761310,3520,3520,3520,3520,50
|
|
20240216,133000,770585310,3520,3520,3520,3510,336
|
|
20240216,132900,769403190,3520,3520,3520,3520,0
|
|
20240216,132800,769403190,3520,3510,3520,3510,114
|
|
20240216,132700,769002925,3520,3520,3520,3520,0
|
|
20240216,132600,769002925,3520,3515,3520,3515,135
|
|
20240216,132500,768527915,3515,3515,3515,3515,20
|
|
20240216,132400,768457615,3520,3520,3525,3520,1595
|
|
20240216,132300,762843205,3515,3510,3515,3510,2318
|
|
20240216,132200,754697035,3515,3515,3515,3515,0
|
|
20240216,132100,754697035,3515,3515,3515,3515,2
|
|
20240216,132000,754690005,3510,3510,3510,3510,108
|
|
20240216,131900,754310925,3510,3510,3510,3510,949
|
|
20240216,131800,750979935,3500,3505,3505,3500,140
|
|
20240216,131700,750489435,3510,3510,3510,3510,69
|
|
20240216,131600,750247245,3515,3515,3515,3515,20
|
|
20240216,131500,750176945,3515,3515,3515,3515,2
|
|
20240216,131400,750169915,3500,3500,3500,3500,1060
|
|
20240216,131300,746459915,3500,3500,3500,3500,0
|
|
20240216,131200,746459915,3500,3500,3500,3500,840
|
|
20240216,131100,743519915,3500,3500,3500,3500,0
|
|
20240216,131000,743519915,3500,3515,3515,3500,19
|
|
20240216,130900,743453190,3500,3505,3505,3500,614
|
|
20240216,130800,741302580,3505,3505,3505,3505,0
|
|
20240216,130700,741302580,3505,3505,3505,3505,660
|
|
20240216,130600,738989280,3505,3505,3515,3505,505
|
|
20240216,130500,737219245,3505,3510,3510,3505,397
|
|
20240216,130400,735827200,3510,3510,3510,3510,0
|
|
20240216,130300,735827200,3510,3510,3510,3510,200
|
|
20240216,130200,735125200,3510,3500,3510,3500,444
|
|
20240216,130100,733567010,3510,3515,3515,3500,2352
|
|
20240216,130000,725323460,3515,3515,3515,3515,0
|
|
20240216,125900,725323460,3515,3510,3515,3505,834
|
|
20240216,125800,722396220,3515,3515,3515,3515,0
|
|
20240216,125700,722396220,3515,3515,3515,3515,512
|
|
20240216,125600,720596540,3515,3515,3515,3515,1568
|
|
20240216,125500,715085020,3515,3510,3515,3505,926
|
|
20240216,125400,711834800,3510,3515,3515,3510,316
|
|
20240216,125300,710724110,3515,3515,3515,3505,421
|
|
20240216,125200,709245545,3510,3510,3510,3510,152
|
|
20240216,125100,708712025,3510,3505,3510,3505,21
|
|
20240216,125000,708638375,3510,3510,3510,3510,1421
|
|
20240216,124900,703650665,3505,3505,3505,3505,1
|
|
20240216,124800,703647160,3510,3505,3510,3505,2
|
|
20240216,124700,703640145,3505,3505,3510,3505,436
|
|
20240216,124600,702111955,3510,3510,3510,3505,80
|
|
20240216,124500,701831405,3505,3505,3505,3505,4
|
|
20240216,124400,701817385,3510,3505,3510,3500,1502
|
|
20240216,124300,696555365,3505,3505,3505,3505,500
|
|
20240216,124200,694802865,3510,3510,3510,3510,40
|
|
20240216,124100,694662465,3515,3515,3515,3515,0
|
|
20240216,124000,694662465,3515,3515,3515,3515,12
|
|
20240216,123900,694620285,3515,3515,3515,3515,187
|
|
20240216,123800,693962980,3520,3520,3520,3520,0
|
|
20240216,123700,693962980,3520,3510,3520,3505,2368
|
|
20240216,123600,685655460,3510,3510,3525,3510,1582
|
|
20240216,123500,680093170,3510,3515,3525,3510,2096
|
|
20240216,123400,672718965,3515,3520,3520,3515,269
|
|
20240216,123300,671773370,3520,3515,3520,3515,2297
|
|
20240216,123200,663693110,3515,3520,3520,3505,408
|
|
20240216,123100,662263030,3505,3515,3515,3505,980
|
|
20240216,123000,658818370,3510,3505,3510,3505,4704
|
|
20240216,122900,642313915,3495,3505,3505,3495,23
|
|
20240216,122800,642233520,3510,3490,3510,3490,7413
|
|
20240216,122700,616276410,3495,3495,3495,3495,1
|
|
20240216,122600,616272915,3490,3485,3490,3485,2692
|
|
20240216,122500,606883030,3480,3485,3485,3480,558
|
|
20240216,122400,604938685,3490,3490,3490,3490,0
|
|
20240216,122300,604938685,3490,3485,3490,3485,950
|
|
20240216,122200,601623935,3490,3485,3490,3485,578
|
|
20240216,122100,599609180,3485,3485,3485,3485,1245
|
|
20240216,122000,595270355,3485,3485,3485,3485,7
|
|
20240216,121900,595245960,3485,3485,3485,3485,200
|
|
20240216,121800,594548960,3485,3485,3485,3485,0
|
|
20240216,121700,594548960,3485,3475,3485,3475,495
|
|
20240216,121600,592828805,3475,3475,3475,3475,3
|
|
20240216,121500,592818380,3475,3475,3475,3475,0
|
|
20240216,121400,592818380,3475,3475,3475,3475,300
|
|
20240216,121300,591775880,3475,3475,3475,3470,798
|
|
20240216,121200,589003330,3480,3480,3490,3480,820
|
|
20240216,121100,586149460,3470,3470,3470,3470,48
|
|
20240216,121000,585982900,3480,3485,3485,3480,706
|
|
20240216,120900,583526015,3480,3480,3480,3480,0
|
|
20240216,120800,583526015,3480,3480,3480,3480,0
|
|
20240216,120700,583526015,3480,3480,3480,3480,0
|
|
20240216,120600,583526015,3480,3480,3480,3480,0
|
|
20240216,120500,583526015,3480,3480,3480,3480,33
|
|
20240216,120400,583411175,3480,3485,3485,3480,258
|
|
20240216,120300,582512835,3485,3485,3485,3485,0
|
|
20240216,120200,582512835,3485,3480,3485,3480,110
|
|
20240216,120100,582129985,3480,3480,3480,3480,8
|
|
20240216,120000,582102145,3465,3465,3465,3465,0
|
|
20240216,115900,582102145,3465,3465,3465,3465,0
|
|
20240216,115800,582102145,3465,3465,3465,3465,0
|
|
20240216,115700,582102145,3465,3465,3465,3465,0
|
|
20240216,115600,582102145,3465,3465,3465,3465,1
|
|
20240216,115500,582098680,3470,3470,3470,3470,0
|
|
20240216,115400,582098680,3470,3470,3470,3470,123
|
|
20240216,115300,581671870,3470,3470,3470,3470,0
|
|
20240216,115200,581671870,3470,3465,3490,3455,1171
|
|
20240216,115100,577610610,3495,3480,3495,3465,1163
|
|
20240216,115000,573562680,3480,3480,3480,3480,69
|
|
20240216,114900,573322560,3480,3480,3480,3480,51
|
|
20240216,114800,573145080,3480,3480,3480,3480,10
|
|
20240216,114700,573110280,3490,3470,3490,3470,2473
|
|
20240216,114600,564518970,3475,3475,3475,3475,1104
|
|
20240216,114500,560682570,3495,3495,3495,3495,2
|
|
20240216,114400,560675580,3475,3475,3475,3475,177
|
|
20240216,114300,560060505,3495,3495,3495,3495,0
|
|
20240216,114200,560060505,3495,3495,3495,3495,50
|
|
20240216,114100,559885755,3480,3490,3490,3480,3800
|
|
20240216,114000,546660130,3495,3490,3495,3490,660
|
|
20240216,113900,544356665,3495,3495,3495,3495,275
|
|
20240216,113800,543395540,3495,3490,3495,3490,230
|
|
20240216,113700,542592830,3490,3490,3490,3485,418
|
|
20240216,113600,541134830,3490,3495,3495,3490,44
|
|
20240216,113500,540981260,3490,3490,3490,3490,0
|
|
20240216,113400,540981260,3490,3490,3490,3490,0
|
|
20240216,113300,540981260,3490,3495,3495,3490,574
|
|
20240216,113200,538977975,3495,3500,3500,3495,422
|
|
20240216,113100,537501430,3505,3495,3505,3495,102
|
|
20240216,113000,537144920,3515,3510,3515,3490,1412
|
|
20240216,112900,532203690,3510,3515,3515,3510,81
|
|
20240216,112800,531919225,3515,3520,3520,3505,548
|
|
20240216,112700,529994900,3515,3515,3515,3505,633
|
|
20240216,112600,527770405,3515,3515,3525,3495,13577
|
|
20240216,112500,480039895,3515,3500,3520,3495,19942
|
|
20240216,112400,410044890,3495,3470,3495,3470,6295
|
|
20240216,112300,388130735,3465,3465,3465,3465,1279
|
|
20240216,112200,383699000,3465,3465,3465,3465,1
|
|
20240216,112100,383695535,3455,3455,3455,3455,80
|
|
20240216,112000,383419135,3455,3455,3455,3455,10
|
|
20240216,111900,383384585,3460,3460,3460,3460,0
|
|
20240216,111800,383384585,3460,3460,3460,3460,0
|
|
20240216,111700,383384585,3460,3460,3460,3460,0
|
|
20240216,111600,383384585,3460,3460,3460,3460,0
|
|
20240216,111500,383384585,3460,3460,3460,3460,0
|
|
20240216,111400,383384585,3460,3460,3460,3460,1
|
|
20240216,111300,383381125,3465,3465,3465,3465,1
|
|
20240216,111200,383377660,3435,3435,3435,3435,1
|
|
20240216,111100,383374225,3465,3445,3465,3435,332
|
|
20240216,111000,382233735,3435,3465,3465,3435,3357
|
|
20240216,110900,370668690,3455,3460,3460,3455,837
|
|
20240216,110800,367776750,3465,3465,3465,3465,0
|
|
20240216,110700,367776750,3465,3465,3465,3465,1
|
|
20240216,110600,367773285,3460,3460,3460,3460,0
|
|
20240216,110500,367773285,3460,3460,3460,3460,0
|
|
20240216,110400,367773285,3460,3460,3460,3460,328
|
|
20240216,110300,366638405,3465,3465,3465,3465,0
|
|
20240216,110200,366638405,3465,3465,3465,3465,0
|
|
20240216,110100,366638405,3465,3460,3465,3460,3
|
|
20240216,110000,366628015,3470,3470,3470,3470,0
|
|
20240216,105900,366628015,3470,3470,3470,3470,0
|
|
20240216,105800,366628015,3470,3470,3470,3470,0
|
|
20240216,105700,366628015,3470,3470,3470,3470,0
|
|
20240216,105600,366628015,3470,3470,3470,3470,659
|
|
20240216,105500,364341285,3470,3470,3470,3470,2
|
|
20240216,105400,364334345,3450,3465,3470,3450,3799
|
|
20240216,105300,351204225,3465,3465,3465,3465,0
|
|
20240216,105200,351204225,3465,3465,3465,3465,82
|
|
20240216,105100,350920095,3465,3465,3465,3465,448
|
|
20240216,105000,349367775,3465,3470,3470,3465,138
|
|
20240216,104900,348889505,3465,3465,3465,3465,0
|
|
20240216,104800,348889505,3465,3465,3465,3465,99
|
|
20240216,104700,348546470,3465,3475,3475,3465,82
|
|
20240216,104600,348262330,3470,3470,3475,3470,295
|
|
20240216,104500,347238645,3470,3470,3470,3470,0
|
|
20240216,104400,347238645,3470,3470,3470,3470,1
|
|
20240216,104300,347235175,3465,3465,3465,3465,460
|
|
20240216,104200,345641275,3465,3465,3465,3465,12
|
|
20240216,104100,345599695,3470,3470,3470,3470,1
|
|
20240216,104000,345596225,3460,3470,3470,3460,86
|
|
20240216,103900,345298640,3450,3450,3450,3450,0
|
|
20240216,103800,345298640,3450,3470,3470,3450,1006
|
|
20240216,103700,341827900,3455,3455,3455,3455,1525
|
|
20240216,103600,336559025,3475,3475,3475,3475,5
|
|
20240216,103500,336541650,3460,3460,3460,3460,113
|
|
20240216,103400,336150670,3475,3475,3475,3475,0
|
|
20240216,103300,336150670,3475,3475,3475,3475,15
|
|
20240216,103200,336098545,3460,3460,3460,3460,1
|
|
20240216,103100,336095085,3480,3480,3480,3480,0
|
|
20240216,103000,336095085,3480,3480,3480,3480,25
|
|
20240216,102900,336008085,3480,3480,3480,3460,288
|
|
20240216,102800,335007845,3480,3465,3480,3460,135
|
|
20240216,102700,334540570,3475,3480,3480,3475,625
|
|
20240216,102600,332368680,3480,3475,3480,3475,80
|
|
20240216,102500,332090675,3480,3480,3480,3470,1535
|
|
20240216,102400,326759285,3480,3450,3480,3450,1612
|
|
20240216,102300,321181590,3445,3445,3445,3445,0
|
|
20240216,102200,321181590,3445,3445,3445,3445,0
|
|
20240216,102100,321181590,3445,3445,3445,3445,0
|
|
20240216,102000,321181590,3445,3445,3445,3445,90
|
|
20240216,101900,320871540,3450,3450,3450,3450,1
|
|
20240216,101800,320868090,3445,3445,3445,3445,103
|
|
20240216,101700,320513255,3445,3445,3445,3445,0
|
|
20240216,101600,320513255,3445,3445,3445,3445,0
|
|
20240216,101500,320513255,3445,3445,3445,3445,0
|
|
20240216,101400,320513255,3445,3445,3445,3445,0
|
|
20240216,101300,320513255,3445,3445,3445,3445,0
|
|
20240216,101200,320513255,3445,3445,3445,3445,1
|
|
20240216,101100,320509810,3445,3445,3445,3445,8
|
|
20240216,101000,320482250,3450,3450,3450,3450,0
|
|
20240216,100900,320482250,3450,3450,3450,3450,1
|
|
20240216,100800,320478800,3435,3440,3440,3435,516
|
|
20240216,100700,318705610,3450,3450,3450,3450,0
|
|
20240216,100600,318705610,3450,3450,3450,3450,0
|
|
20240216,100500,318705610,3450,3450,3450,3450,0
|
|
20240216,100400,318705610,3450,3450,3450,3450,10
|
|
20240216,100300,318671110,3435,3435,3435,3435,400
|
|
20240216,100200,317297110,3450,3450,3450,3450,0
|
|
20240216,100100,317297110,3450,3450,3450,3450,0
|
|
20240216,100000,317297110,3450,3435,3450,3435,24
|
|
20240216,095900,317214655,3450,3450,3450,3450,11
|
|
20240216,095800,317176705,3435,3435,3435,3435,0
|
|
20240216,095700,317176705,3435,3435,3435,3435,100
|
|
20240216,095600,316833205,3435,3435,3435,3435,0
|
|
20240216,095500,316833205,3435,3450,3450,3435,56
|
|
20240216,095400,316640815,3435,3440,3440,3435,2
|
|
20240216,095300,316633940,3430,3430,3430,3430,249
|
|
20240216,095200,315779870,3450,3430,3450,3430,9
|
|
20240216,095100,315748840,3435,3435,3435,3435,213
|
|
20240216,095000,315017185,3450,3450,3450,3450,15
|
|
20240216,094900,314965435,3435,3450,3450,3435,2548
|
|
20240216,094800,306202370,3460,3460,3460,3460,0
|
|
20240216,094700,306202370,3460,3460,3460,3460,1
|
|
20240216,094600,306198910,3450,3450,3450,3450,0
|
|
20240216,094500,306198910,3450,3460,3460,3450,845
|
|
20240216,094400,303280770,3460,3455,3460,3455,472
|
|
20240216,094300,301650005,3460,3460,3460,3460,0
|
|
20240216,094200,301650005,3460,3455,3460,3455,59
|
|
20240216,094100,301446110,3460,3450,3460,3450,82
|
|
20240216,094000,301162880,3470,3470,3470,3440,301
|
|
20240216,093900,300125910,3465,3455,3465,3455,2135
|
|
20240216,093800,292731115,3450,3450,3450,3450,1000
|
|
20240216,093700,289281115,3440,3440,3440,3440,12
|
|
20240216,093600,289239835,3450,3450,3450,3450,0
|
|
20240216,093500,289239835,3450,3435,3450,3435,162
|
|
20240216,093400,288683215,3435,3440,3445,3435,2918
|
|
20240216,093300,278647395,3450,3450,3450,3450,605
|
|
20240216,093200,276560145,3450,3450,3450,3450,50
|
|
20240216,093100,276387645,3445,3445,3445,3445,0
|
|
20240216,093000,276387645,3445,3445,3445,3445,335
|
|
20240216,092900,275233570,3445,3440,3450,3440,192
|
|
20240216,092800,274571915,3445,3445,3450,3445,187
|
|
20240216,092700,273927555,3450,3440,3450,3440,385
|
|
20240216,092600,272602575,3445,3450,3450,3445,4104
|
|
20240216,092500,258460200,3450,3450,3450,3450,30
|
|
20240216,092400,258356700,3465,3465,3465,3450,4652
|
|
20240216,092300,242298910,3455,3455,3455,3455,101
|
|
20240216,092200,241949955,3455,3465,3480,3455,5060
|
|
20240216,092100,224451750,3465,3475,3475,3465,2350
|
|
20240216,092000,216301550,3480,3485,3485,3475,2957
|
|
20240216,091900,206014840,3500,3480,3500,3480,589
|
|
20240216,091800,203959120,3480,3485,3515,3475,6599
|
|
20240216,091700,180915410,3485,3470,3485,3470,5309
|
|
20240216,091600,162449720,3470,3470,3470,3470,356
|
|
20240216,091500,161214400,3470,3455,3470,3455,2643
|
|
20240216,091400,152055740,3460,3465,3465,3460,6383
|
|
20240216,091300,129957795,3470,3470,3480,3470,5523
|
|
20240216,091200,110776705,3465,3465,3475,3465,2063
|
|
20240216,091100,103624550,3465,3465,3465,3465,376
|
|
20240216,091000,102321710,3465,3470,3470,3465,3565
|
|
20240216,090900,89968670,3465,3480,3485,3465,1008
|
|
20240216,090800,86463225,3465,3470,3480,3455,659
|
|
20240216,090700,84177985,3470,3445,3470,3440,2993
|
|
20240216,090600,73845430,3445,3435,3445,3430,182
|
|
20240216,090500,73220495,3435,3435,3435,3435,4183
|
|
20240216,090400,58851890,3440,3440,3440,3440,399
|
|
20240216,090300,57479330,3440,3440,3440,3440,352
|
|
20240216,090200,56268450,3440,3430,3440,3430,472
|
|
20240216,090100,54646100,3440,3445,3445,3420,9178
|
|
20240216,090000,23164305,3455,3460,3465,3450,6676
|