677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,201300,1540985450,3555,3555,3555,3555,0
|
|
20240215,201200,1540985450,3555,3555,3555,3555,0
|
|
20240215,201100,1540985450,3555,3555,3555,3555,0
|
|
20240215,201000,1540985450,3555,3555,3555,3555,0
|
|
20240215,200900,1540985450,3555,3555,3555,3555,0
|
|
20240215,200800,1540985450,3555,3555,3555,3555,0
|
|
20240215,200700,1540985450,3555,3555,3555,3555,0
|
|
20240215,200600,1540985450,3555,3555,3555,3555,0
|
|
20240215,200500,1540985450,3555,3555,3555,3555,0
|
|
20240215,200400,1540985450,3555,3555,3555,3555,0
|
|
20240215,200300,1540985450,3555,3555,3555,3555,0
|
|
20240215,200200,1540985450,3555,3555,3555,3555,0
|
|
20240215,200100,1540985450,3555,3555,3555,3555,0
|
|
20240215,200000,1540985450,3555,3555,3555,3555,0
|
|
20240215,195900,1540985450,3555,3555,3555,3555,0
|
|
20240215,195800,1540985450,3555,3555,3555,3555,0
|
|
20240215,195700,1540985450,3555,3555,3555,3555,0
|
|
20240215,195600,1540985450,3555,3555,3555,3555,0
|
|
20240215,195500,1540985450,3555,3555,3555,3555,0
|
|
20240215,195400,1540985450,3555,3555,3555,3555,0
|
|
20240215,195300,1540985450,3555,3555,3555,3555,0
|
|
20240215,195200,1540985450,3555,3555,3555,3555,0
|
|
20240215,195100,1540985450,3555,3555,3555,3555,0
|
|
20240215,195000,1540985450,3555,3555,3555,3555,0
|
|
20240215,194900,1540985450,3555,3555,3555,3555,0
|
|
20240215,194800,1540985450,3555,3555,3555,3555,0
|
|
20240215,194700,1540985450,3555,3555,3555,3555,0
|
|
20240215,194600,1540985450,3555,3555,3555,3555,0
|
|
20240215,194500,1540985450,3555,3555,3555,3555,0
|
|
20240215,194400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,194300,1540985450,3555,3555,3555,3555,0
|
|
20240215,194200,1540985450,3555,3555,3555,3555,0
|
|
20240215,194100,1540985450,3555,3555,3555,3555,0
|
|
20240215,194000,1540985450,3555,3555,3555,3555,0
|
|
20240215,193900,1540985450,3555,3555,3555,3555,0
|
|
20240215,193800,1540985450,3555,3555,3555,3555,0
|
|
20240215,193700,1540985450,3555,3555,3555,3555,0
|
|
20240215,193600,1540985450,3555,3555,3555,3555,0
|
|
20240215,193500,1540985450,3555,3555,3555,3555,0
|
|
20240215,193400,1540985450,3555,3555,3555,3555,0
|
|
20240215,193300,1540985450,3555,3555,3555,3555,0
|
|
20240215,193200,1540985450,3555,3555,3555,3555,0
|
|
20240215,193100,1540985450,3555,3555,3555,3555,0
|
|
20240215,193000,1540985450,3555,3555,3555,3555,0
|
|
20240215,192900,1540985450,3555,3555,3555,3555,0
|
|
20240215,192800,1540985450,3555,3555,3555,3555,0
|
|
20240215,192700,1540985450,3555,3555,3555,3555,0
|
|
20240215,192600,1540985450,3555,3555,3555,3555,0
|
|
20240215,192500,1540985450,3555,3555,3555,3555,0
|
|
20240215,192400,1540985450,3555,3555,3555,3555,0
|
|
20240215,192300,1540985450,3555,3555,3555,3555,0
|
|
20240215,192200,1540985450,3555,3555,3555,3555,0
|
|
20240215,192100,1540985450,3555,3555,3555,3555,0
|
|
20240215,192000,1540985450,3555,3555,3555,3555,0
|
|
20240215,191900,1540985450,3555,3555,3555,3555,0
|
|
20240215,191800,1540985450,3555,3555,3555,3555,0
|
|
20240215,191700,1540985450,3555,3555,3555,3555,0
|
|
20240215,191600,1540985450,3555,3555,3555,3555,0
|
|
20240215,191500,1540985450,3555,3555,3555,3555,0
|
|
20240215,191400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,191300,1540985450,3555,3555,3555,3555,0
|
|
20240215,191200,1540985450,3555,3555,3555,3555,0
|
|
20240215,191100,1540985450,3555,3555,3555,3555,0
|
|
20240215,191000,1540985450,3555,3555,3555,3555,0
|
|
20240215,190900,1540985450,3555,3555,3555,3555,0
|
|
20240215,190800,1540985450,3555,3555,3555,3555,0
|
|
20240215,190700,1540985450,3555,3555,3555,3555,0
|
|
20240215,190600,1540985450,3555,3555,3555,3555,0
|
|
20240215,190500,1540985450,3555,3555,3555,3555,0
|
|
20240215,190400,1540985450,3555,3555,3555,3555,0
|
|
20240215,190300,1540985450,3555,3555,3555,3555,0
|
|
20240215,190200,1540985450,3555,3555,3555,3555,0
|
|
20240215,190100,1540985450,3555,3555,3555,3555,0
|
|
20240215,190000,1540985450,3555,3555,3555,3555,0
|
|
20240215,185900,1540985450,3555,3555,3555,3555,0
|
|
20240215,185800,1540985450,3555,3555,3555,3555,0
|
|
20240215,185700,1540985450,3555,3555,3555,3555,0
|
|
20240215,185600,1540985450,3555,3555,3555,3555,0
|
|
20240215,185500,1540985450,3555,3555,3555,3555,0
|
|
20240215,185400,1540985450,3555,3555,3555,3555,0
|
|
20240215,185300,1540985450,3555,3555,3555,3555,0
|
|
20240215,185200,1540985450,3555,3555,3555,3555,0
|
|
20240215,185100,1540985450,3555,3555,3555,3555,0
|
|
20240215,185000,1540985450,3555,3555,3555,3555,0
|
|
20240215,184900,1540985450,3555,3555,3555,3555,0
|
|
20240215,184800,1540985450,3555,3555,3555,3555,0
|
|
20240215,184700,1540985450,3555,3555,3555,3555,0
|
|
20240215,184600,1540985450,3555,3555,3555,3555,0
|
|
20240215,184500,1540985450,3555,3555,3555,3555,0
|
|
20240215,184400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,184300,1540985450,3555,3555,3555,3555,0
|
|
20240215,184200,1540985450,3555,3555,3555,3555,0
|
|
20240215,184100,1540985450,3555,3555,3555,3555,0
|
|
20240215,184000,1540985450,3555,3555,3555,3555,0
|
|
20240215,183900,1540985450,3555,3555,3555,3555,0
|
|
20240215,183800,1540985450,3555,3555,3555,3555,0
|
|
20240215,183700,1540985450,3555,3555,3555,3555,0
|
|
20240215,183600,1540985450,3555,3555,3555,3555,0
|
|
20240215,183500,1540985450,3555,3555,3555,3555,0
|
|
20240215,183400,1540985450,3555,3555,3555,3555,0
|
|
20240215,183300,1540985450,3555,3555,3555,3555,0
|
|
20240215,183200,1540985450,3555,3555,3555,3555,0
|
|
20240215,183100,1540985450,3555,3555,3555,3555,0
|
|
20240215,183000,1540985450,3555,3555,3555,3555,0
|
|
20240215,182900,1540985450,3555,3555,3555,3555,0
|
|
20240215,182800,1540985450,3555,3555,3555,3555,0
|
|
20240215,182700,1540985450,3555,3555,3555,3555,0
|
|
20240215,182600,1540985450,3555,3555,3555,3555,0
|
|
20240215,182500,1540985450,3555,3555,3555,3555,0
|
|
20240215,182400,1540985450,3555,3555,3555,3555,0
|
|
20240215,182300,1540985450,3555,3555,3555,3555,0
|
|
20240215,182200,1540985450,3555,3555,3555,3555,0
|
|
20240215,182100,1540985450,3555,3555,3555,3555,0
|
|
20240215,182000,1540985450,3555,3555,3555,3555,0
|
|
20240215,181900,1540985450,3555,3555,3555,3555,0
|
|
20240215,181800,1540985450,3555,3555,3555,3555,0
|
|
20240215,181700,1540985450,3555,3555,3555,3555,0
|
|
20240215,181600,1540985450,3555,3555,3555,3555,0
|
|
20240215,181500,1540985450,3555,3555,3555,3555,0
|
|
20240215,181400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,181300,1540985450,3555,3555,3555,3555,0
|
|
20240215,181200,1540985450,3555,3555,3555,3555,0
|
|
20240215,181100,1540985450,3555,3555,3555,3555,0
|
|
20240215,181000,1540985450,3555,3555,3555,3555,0
|
|
20240215,180900,1540985450,3555,3555,3555,3555,0
|
|
20240215,180800,1540985450,3555,3555,3555,3555,0
|
|
20240215,180700,1540985450,3555,3555,3555,3555,0
|
|
20240215,180600,1540985450,3555,3555,3555,3555,0
|
|
20240215,180500,1540985450,3555,3555,3555,3555,0
|
|
20240215,180400,1540985450,3555,3555,3555,3555,0
|
|
20240215,180300,1540985450,3555,3555,3555,3555,0
|
|
20240215,180200,1540985450,3555,3555,3555,3555,0
|
|
20240215,180100,1540985450,3555,3555,3555,3555,0
|
|
20240215,180000,1540985450,3555,3555,3555,3555,0
|
|
20240215,175900,1540985450,3555,3555,3555,3555,0
|
|
20240215,175800,1540985450,3555,3555,3555,3555,0
|
|
20240215,175700,1540985450,3555,3555,3555,3555,0
|
|
20240215,175600,1540985450,3555,3555,3555,3555,0
|
|
20240215,175500,1540985450,3555,3555,3555,3555,0
|
|
20240215,175400,1540985450,3555,3555,3555,3555,0
|
|
20240215,175300,1540985450,3555,3555,3555,3555,0
|
|
20240215,175200,1540985450,3555,3555,3555,3555,0
|
|
20240215,175100,1540985450,3555,3555,3555,3555,0
|
|
20240215,175000,1540985450,3555,3555,3555,3555,0
|
|
20240215,174900,1540985450,3555,3555,3555,3555,0
|
|
20240215,174800,1540985450,3555,3555,3555,3555,0
|
|
20240215,174700,1540985450,3555,3555,3555,3555,0
|
|
20240215,174600,1540985450,3555,3555,3555,3555,0
|
|
20240215,174500,1540985450,3555,3555,3555,3555,0
|
|
20240215,174400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,174300,1540985450,3555,3555,3555,3555,0
|
|
20240215,174200,1540985450,3555,3555,3555,3555,0
|
|
20240215,174100,1540985450,3555,3555,3555,3555,0
|
|
20240215,174000,1540985450,3555,3555,3555,3555,0
|
|
20240215,173900,1540985450,3555,3555,3555,3555,0
|
|
20240215,173800,1540985450,3555,3555,3555,3555,0
|
|
20240215,173700,1540985450,3555,3555,3555,3555,0
|
|
20240215,173600,1540985450,3555,3555,3555,3555,0
|
|
20240215,173500,1540985450,3555,3555,3555,3555,0
|
|
20240215,173400,1540985450,3555,3555,3555,3555,0
|
|
20240215,173300,1540985450,3555,3555,3555,3555,0
|
|
20240215,173200,1540985450,3555,3555,3555,3555,0
|
|
20240215,173100,1540985450,3555,3555,3555,3555,0
|
|
20240215,173000,1540985450,3555,3555,3555,3555,0
|
|
20240215,172900,1540985450,3555,3555,3555,3555,0
|
|
20240215,172800,1540985450,3555,3555,3555,3555,0
|
|
20240215,172700,1540985450,3555,3555,3555,3555,0
|
|
20240215,172600,1540985450,3555,3555,3555,3555,0
|
|
20240215,172500,1540985450,3555,3555,3555,3555,0
|
|
20240215,172400,1540985450,3555,3555,3555,3555,0
|
|
20240215,172300,1540985450,3555,3555,3555,3555,0
|
|
20240215,172200,1540985450,3555,3555,3555,3555,0
|
|
20240215,172100,1540985450,3555,3555,3555,3555,0
|
|
20240215,172000,1540985450,3555,3555,3555,3555,0
|
|
20240215,171900,1540985450,3555,3555,3555,3555,0
|
|
20240215,171800,1540985450,3555,3555,3555,3555,0
|
|
20240215,171700,1540985450,3555,3555,3555,3555,0
|
|
20240215,171600,1540985450,3555,3555,3555,3555,0
|
|
20240215,171500,1540985450,3555,3555,3555,3555,0
|
|
20240215,171400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,171300,1540985450,3555,3555,3555,3555,0
|
|
20240215,171200,1540985450,3555,3555,3555,3555,0
|
|
20240215,171100,1540985450,3555,3555,3555,3555,0
|
|
20240215,171000,1540985450,3555,3555,3555,3555,0
|
|
20240215,170900,1540985450,3555,3555,3555,3555,0
|
|
20240215,170800,1540985450,3555,3555,3555,3555,0
|
|
20240215,170700,1540985450,3555,3555,3555,3555,0
|
|
20240215,170600,1540985450,3555,3555,3555,3555,0
|
|
20240215,170500,1540985450,3555,3555,3555,3555,0
|
|
20240215,170400,1540985450,3555,3555,3555,3555,0
|
|
20240215,170300,1540985450,3555,3555,3555,3555,0
|
|
20240215,170200,1540985450,3555,3555,3555,3555,0
|
|
20240215,170100,1540985450,3555,3555,3555,3555,0
|
|
20240215,170000,1540985450,3555,3555,3555,3555,0
|
|
20240215,165900,1540985450,3555,3555,3555,3555,0
|
|
20240215,165800,1540985450,3555,3555,3555,3555,0
|
|
20240215,165700,1540985450,3555,3555,3555,3555,0
|
|
20240215,165600,1540985450,3555,3555,3555,3555,0
|
|
20240215,165500,1540985450,3555,3555,3555,3555,0
|
|
20240215,165400,1540985450,3555,3555,3555,3555,0
|
|
20240215,165300,1540985450,3555,3555,3555,3555,0
|
|
20240215,165200,1540985450,3555,3555,3555,3555,0
|
|
20240215,165100,1540985450,3555,3555,3555,3555,0
|
|
20240215,165000,1540985450,3555,3555,3555,3555,0
|
|
20240215,164900,1540985450,3555,3555,3555,3555,0
|
|
20240215,164800,1540985450,3555,3555,3555,3555,0
|
|
20240215,164700,1540985450,3555,3555,3555,3555,0
|
|
20240215,164600,1540985450,3555,3555,3555,3555,0
|
|
20240215,164500,1540985450,3555,3555,3555,3555,0
|
|
20240215,164400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,164300,1540985450,3555,3555,3555,3555,0
|
|
20240215,164200,1540985450,3555,3555,3555,3555,0
|
|
20240215,164100,1540985450,3555,3555,3555,3555,0
|
|
20240215,164000,1540985450,3555,3555,3555,3555,0
|
|
20240215,163900,1540985450,3555,3555,3555,3555,0
|
|
20240215,163800,1540985450,3555,3555,3555,3555,0
|
|
20240215,163700,1540985450,3555,3555,3555,3555,0
|
|
20240215,163600,1540985450,3555,3555,3555,3555,0
|
|
20240215,163500,1540985450,3555,3555,3555,3555,0
|
|
20240215,163400,1540985450,3555,3555,3555,3555,0
|
|
20240215,163300,1540985450,3555,3555,3555,3555,0
|
|
20240215,163200,1540985450,3555,3555,3555,3555,0
|
|
20240215,163100,1540985450,3555,3555,3555,3555,0
|
|
20240215,163000,1540985450,3555,3555,3555,3555,0
|
|
20240215,162900,1540985450,3555,3555,3555,3555,0
|
|
20240215,162800,1540985450,3555,3555,3555,3555,0
|
|
20240215,162700,1540985450,3555,3555,3555,3555,0
|
|
20240215,162600,1540985450,3555,3555,3555,3555,0
|
|
20240215,162500,1540985450,3555,3555,3555,3555,0
|
|
20240215,162400,1540985450,3555,3555,3555,3555,0
|
|
20240215,162300,1540985450,3555,3555,3555,3555,0
|
|
20240215,162200,1540985450,3555,3555,3555,3555,0
|
|
20240215,162100,1540985450,3555,3555,3555,3555,0
|
|
20240215,162000,1540985450,3555,3555,3555,3555,0
|
|
20240215,161900,1540985450,3555,3555,3555,3555,0
|
|
20240215,161800,1540985450,3555,3555,3555,3555,0
|
|
20240215,161700,1540985450,3555,3555,3555,3555,0
|
|
20240215,161600,1540985450,3555,3555,3555,3555,0
|
|
20240215,161500,1540985450,3555,3555,3555,3555,0
|
|
20240215,161400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,161300,1540985450,3555,3555,3555,3555,0
|
|
20240215,161200,1540985450,3555,3555,3555,3555,0
|
|
20240215,161100,1540985450,3555,3555,3555,3555,0
|
|
20240215,161000,1540985450,3555,3555,3555,3555,0
|
|
20240215,160900,1540985450,3555,3555,3555,3555,0
|
|
20240215,160800,1540985450,3555,3555,3555,3555,0
|
|
20240215,160700,1540985450,3555,3555,3555,3555,0
|
|
20240215,160600,1540985450,3555,3555,3555,3555,0
|
|
20240215,160500,1540985450,3555,3555,3555,3555,0
|
|
20240215,160400,1540985450,3555,3555,3555,3555,0
|
|
20240215,160300,1540985450,3555,3555,3555,3555,0
|
|
20240215,160200,1540985450,3555,3555,3555,3555,0
|
|
20240215,160100,1540985450,3555,3555,3555,3555,0
|
|
20240215,160000,1540985450,3555,3555,3555,3555,0
|
|
20240215,155900,1540985450,3555,3555,3555,3555,0
|
|
20240215,155800,1540985450,3555,3555,3555,3555,0
|
|
20240215,155700,1540985450,3555,3555,3555,3555,0
|
|
20240215,155600,1540985450,3555,3555,3555,3555,0
|
|
20240215,155500,1540985450,3555,3555,3555,3555,0
|
|
20240215,155400,1540985450,3555,3555,3555,3555,0
|
|
20240215,155300,1540985450,3555,3555,3555,3555,0
|
|
20240215,155200,1540985450,3555,3555,3555,3555,0
|
|
20240215,155100,1540985450,3555,3555,3555,3555,0
|
|
20240215,155000,1540985450,3555,3555,3555,3555,0
|
|
20240215,154900,1540985450,3555,3555,3555,3555,0
|
|
20240215,154800,1540985450,3555,3555,3555,3555,0
|
|
20240215,154700,1540985450,3555,3555,3555,3555,0
|
|
20240215,154600,1540985450,3555,3555,3555,3555,0
|
|
20240215,154500,1540985450,3555,3555,3555,3555,0
|
|
20240215,154400,1540985450,3555,3555,3555,3555,2920
|
|
20240215,154300,1540985450,3555,3555,3555,3555,0
|
|
20240215,154200,1540985450,3555,3555,3555,3555,0
|
|
20240215,154100,1540985450,3555,3555,3555,3555,0
|
|
20240215,154000,1540985450,3555,3555,3555,3555,0
|
|
20240215,153900,1540985450,3555,3555,3555,3555,0
|
|
20240215,153800,1540985450,3555,3555,3555,3555,0
|
|
20240215,153700,1540985450,3555,3555,3555,3555,0
|
|
20240215,153600,1540985450,3555,3555,3555,3555,0
|
|
20240215,153500,1540985450,3555,3555,3555,3555,0
|
|
20240215,153400,1540985450,3555,3555,3555,3555,0
|
|
20240215,153300,1540985450,3555,3555,3555,3555,0
|
|
20240215,153200,1540985450,3555,3555,3555,3555,0
|
|
20240215,153100,1540985450,3555,3555,3555,3555,0
|
|
20240215,153000,1540985450,3555,3555,3555,3555,2920
|
|
20240215,152900,1530604850,3550,3550,3550,3550,0
|
|
20240215,152800,1530604850,3550,3550,3550,3550,0
|
|
20240215,152700,1530604850,3550,3550,3550,3550,0
|
|
20240215,152600,1530604850,3550,3550,3550,3550,0
|
|
20240215,152500,1530604850,3550,3550,3550,3550,0
|
|
20240215,152400,1530604850,3550,3550,3550,3550,0
|
|
20240215,152300,1530604850,3550,3550,3550,3550,0
|
|
20240215,152200,1530604850,3550,3550,3550,3550,0
|
|
20240215,152100,1530604850,3550,3550,3550,3550,0
|
|
20240215,152000,1530604850,3550,3550,3550,3550,0
|
|
20240215,151900,1530604850,3550,3555,3555,3550,378
|
|
20240215,151800,1529261555,3555,3555,3555,3550,130
|
|
20240215,151700,1528799865,3560,3555,3560,3555,902
|
|
20240215,151600,1525589935,3550,3550,3550,3550,380
|
|
20240215,151500,1524240935,3550,3545,3550,3540,2723
|
|
20240215,151400,1514582045,3550,3550,3550,3550,1
|
|
20240215,151300,1514578495,3550,3550,3550,3545,54
|
|
20240215,151200,1514386820,3550,3550,3550,3550,547
|
|
20240215,151100,1512444970,3545,3550,3550,3545,173
|
|
20240215,151000,1511831475,3545,3550,3550,3545,621
|
|
20240215,150900,1509630010,3545,3545,3545,3545,2053
|
|
20240215,150800,1502352125,3550,3550,3550,3550,20
|
|
20240215,150700,1502281125,3545,3545,3545,3545,0
|
|
20240215,150600,1502281125,3545,3545,3545,3545,700
|
|
20240215,150500,1499799625,3545,3550,3550,3545,550
|
|
20240215,150400,1497847130,3560,3550,3560,3550,78
|
|
20240215,150300,1497570220,3550,3550,3550,3550,1507
|
|
20240215,150200,1492220370,3555,3555,3555,3555,3
|
|
20240215,150100,1492209705,3560,3560,3560,3560,0
|
|
20240215,150000,1492209705,3560,3560,3560,3560,705
|
|
20240215,145900,1489699905,3540,3540,3560,3540,245
|
|
20240215,145800,1488831875,3545,3545,3545,3545,138
|
|
20240215,145700,1488342665,3535,3550,3550,3535,3420
|
|
20240215,145600,1476224255,3550,3550,3550,3550,33
|
|
20240215,145500,1476107105,3550,3550,3550,3550,0
|
|
20240215,145400,1476107105,3550,3560,3560,3550,153
|
|
20240215,145300,1475563645,3560,3550,3560,3550,160
|
|
20240215,145200,1474995545,3555,3555,3555,3555,265
|
|
20240215,145100,1474053470,3555,3550,3555,3550,561
|
|
20240215,145000,1472059245,3555,3555,3555,3555,16
|
|
20240215,144900,1472002365,3550,3560,3560,3550,301
|
|
20240215,144800,1470933805,3560,3560,3560,3550,3348
|
|
20240215,144700,1459041880,3560,3560,3560,3560,10
|
|
20240215,144600,1459006280,3560,3555,3560,3555,1021
|
|
20240215,144500,1455372515,3560,3560,3560,3560,100
|
|
20240215,144400,1455016515,3560,3560,3560,3560,184
|
|
20240215,144300,1454361475,3560,3555,3560,3555,164
|
|
20240215,144200,1453777885,3560,3560,3560,3560,0
|
|
20240215,144100,1453777885,3560,3560,3560,3560,0
|
|
20240215,144000,1453777885,3560,3560,3565,3560,385
|
|
20240215,143900,1452407280,3560,3560,3560,3560,1
|
|
20240215,143800,1452403720,3560,3560,3560,3560,48
|
|
20240215,143700,1452232840,3560,3560,3560,3560,51
|
|
20240215,143600,1452051280,3560,3560,3560,3560,10
|
|
20240215,143500,1452015680,3555,3560,3560,3555,33
|
|
20240215,143400,1451898360,3555,3560,3560,3555,5441
|
|
20240215,143300,1432553785,3565,3565,3565,3565,1
|
|
20240215,143200,1432550220,3565,3565,3565,3565,0
|
|
20240215,143100,1432550220,3565,3560,3565,3560,3624
|
|
20240215,143000,1419648720,3565,3565,3565,3565,2
|
|
20240215,142900,1419641590,3565,3565,3565,3565,35
|
|
20240215,142800,1419516815,3565,3565,3565,3560,169
|
|
20240215,142700,1418914605,3565,3565,3565,3565,30
|
|
20240215,142600,1418807655,3565,3565,3565,3565,20
|
|
20240215,142500,1418736355,3560,3565,3565,3560,125
|
|
20240215,142400,1418291335,3560,3560,3560,3560,50
|
|
20240215,142300,1418113335,3560,3570,3570,3560,151
|
|
20240215,142200,1417574775,3570,3570,3570,3570,57
|
|
20240215,142100,1417371285,3565,3565,3565,3565,891
|
|
20240215,142000,1414194870,3570,3570,3570,3570,1
|
|
20240215,141900,1414191300,3565,3565,3565,3565,2036
|
|
20240215,141800,1406932960,3565,3570,3570,3565,220
|
|
20240215,141700,1406148560,3570,3570,3570,3570,102
|
|
20240215,141600,1405784420,3570,3565,3570,3565,261
|
|
20240215,141500,1404853855,3565,3565,3565,3565,0
|
|
20240215,141400,1404853855,3565,3565,3565,3565,0
|
|
20240215,141300,1404853855,3565,3565,3565,3565,50
|
|
20240215,141200,1404675605,3570,3570,3570,3570,13
|
|
20240215,141100,1404629195,3570,3570,3570,3570,0
|
|
20240215,141000,1404629195,3570,3570,3570,3570,0
|
|
20240215,140900,1404629195,3570,3570,3570,3570,25
|
|
20240215,140800,1404539945,3570,3570,3570,3570,0
|
|
20240215,140700,1404539945,3570,3570,3570,3570,70
|
|
20240215,140600,1404290045,3565,3565,3565,3565,141
|
|
20240215,140500,1403787380,3565,3565,3565,3565,600
|
|
20240215,140400,1401648380,3565,3570,3570,3565,307
|
|
20240215,140300,1400552675,3570,3570,3570,3570,927
|
|
20240215,140200,1397243285,3570,3570,3570,3570,122
|
|
20240215,140100,1396807745,3565,3565,3565,3565,100
|
|
20240215,140000,1396451245,3570,3570,3570,3570,15
|
|
20240215,135900,1396397695,3570,3570,3570,3570,115
|
|
20240215,135800,1395987145,3570,3570,3570,3570,93
|
|
20240215,135700,1395655135,3565,3565,3565,3565,644
|
|
20240215,135600,1393359275,3570,3565,3570,3565,911
|
|
20240215,135500,1390107190,3570,3570,3570,3565,40
|
|
20240215,135400,1389964430,3565,3565,3565,3565,130
|
|
20240215,135300,1389500980,3565,3565,3565,3565,1085
|
|
20240215,135200,1385632955,3565,3565,3565,3565,0
|
|
20240215,135100,1385632955,3565,3565,3565,3565,785
|
|
20240215,135000,1382834430,3565,3565,3565,3565,0
|
|
20240215,134900,1382834430,3565,3565,3565,3565,0
|
|
20240215,134800,1382834430,3565,3565,3565,3565,42
|
|
20240215,134700,1382684700,3565,3565,3565,3565,0
|
|
20240215,134600,1382684700,3565,3565,3565,3565,484
|
|
20240215,134500,1380959240,3565,3560,3565,3560,1077
|
|
20240215,134400,1377125115,3560,3560,3560,3560,1474
|
|
20240215,134300,1371877675,3560,3560,3560,3560,0
|
|
20240215,134200,1371877675,3560,3560,3560,3560,181
|
|
20240215,134100,1371233315,3560,3560,3560,3560,0
|
|
20240215,134000,1371233315,3560,3560,3560,3560,369
|
|
20240215,133900,1369919675,3565,3565,3565,3565,3
|
|
20240215,133800,1369908980,3565,3565,3565,3565,0
|
|
20240215,133700,1369908980,3565,3560,3565,3560,50
|
|
20240215,133600,1369730880,3560,3570,3570,3560,136
|
|
20240215,133500,1369246710,3565,3565,3570,3565,62
|
|
20240215,133400,1369025670,3570,3570,3570,3570,3
|
|
20240215,133300,1369014960,3570,3570,3570,3570,1
|
|
20240215,133200,1369011390,3560,3565,3565,3560,7017
|
|
20240215,133100,1344030640,3565,3565,3565,3565,726
|
|
20240215,133000,1341442450,3565,3570,3570,3565,32
|
|
20240215,132900,1341328230,3570,3570,3570,3570,123
|
|
20240215,132800,1340889120,3570,3570,3570,3565,150
|
|
20240215,132700,1340354120,3570,3570,3575,3570,401
|
|
20240215,132600,1338921050,3570,3575,3575,3570,27
|
|
20240215,132500,1338824650,3575,3560,3575,3560,11
|
|
20240215,132400,1338785340,3560,3570,3575,3560,744
|
|
20240215,132300,1336136580,3570,3570,3570,3570,100
|
|
20240215,132200,1335779580,3570,3575,3575,3570,750
|
|
20240215,132100,1333100830,3575,3555,3575,3555,9624
|
|
20240215,132000,1298778890,3550,3550,3550,3545,542
|
|
20240215,131900,1296855410,3550,3550,3550,3550,1268
|
|
20240215,131800,1292354010,3550,3550,3550,3550,231
|
|
20240215,131700,1291533960,3550,3545,3555,3545,164
|
|
20240215,131600,1290952175,3550,3550,3550,3550,2401
|
|
20240215,131500,1282428625,3550,3550,3550,3550,82
|
|
20240215,131400,1282137525,3555,3555,3560,3555,516
|
|
20240215,131300,1280303140,3555,3555,3555,3555,291
|
|
20240215,131200,1279268635,3550,3550,3555,3550,676
|
|
20240215,131100,1276867330,3550,3550,3550,3550,1229
|
|
20240215,131000,1272504380,3550,3550,3550,3550,20
|
|
20240215,130900,1272433380,3550,3550,3550,3550,608
|
|
20240215,130800,1270274980,3550,3550,3550,3550,512
|
|
20240215,130700,1268457380,3550,3550,3550,3550,297
|
|
20240215,130600,1267403030,3550,3550,3550,3550,14
|
|
20240215,130500,1267353330,3550,3550,3550,3550,680
|
|
20240215,130400,1264939330,3550,3545,3550,3545,112
|
|
20240215,130300,1264541735,3545,3545,3550,3545,102
|
|
20240215,130200,1264180140,3545,3545,3545,3545,550
|
|
20240215,130100,1262230390,3535,3545,3545,3535,1100
|
|
20240215,130000,1258331550,3545,3540,3545,3540,428
|
|
20240215,125900,1256816315,3545,3540,3545,3540,85
|
|
20240215,125800,1256515060,3535,3535,3535,3535,40
|
|
20240215,125700,1256373660,3545,3545,3545,3545,345
|
|
20240215,125600,1255150635,3550,3545,3550,3535,444
|
|
20240215,125500,1253581060,3550,3550,3550,3550,0
|
|
20240215,125400,1253581060,3550,3535,3550,3535,43
|
|
20240215,125300,1253429040,3540,3540,3540,3540,78
|
|
20240215,125200,1253152920,3550,3540,3550,3540,20
|
|
20240215,125100,1253082110,3540,3550,3550,3540,52
|
|
20240215,125000,1252897525,3550,3550,3550,3550,7
|
|
20240215,124900,1252872675,3550,3550,3550,3550,0
|
|
20240215,124800,1252872675,3550,3550,3550,3550,0
|
|
20240215,124700,1252872675,3550,3550,3550,3550,0
|
|
20240215,124600,1252872675,3550,3545,3550,3540,330
|
|
20240215,124500,1251702825,3555,3550,3555,3550,5
|
|
20240215,124400,1251685065,3555,3555,3555,3555,0
|
|
20240215,124300,1251685065,3555,3550,3555,3530,181
|
|
20240215,124200,1251045410,3535,3540,3540,3535,500
|
|
20240215,124100,1249277845,3550,3550,3550,3550,501
|
|
20240215,124000,1247499295,3550,3550,3550,3550,0
|
|
20240215,123900,1247499295,3550,3540,3550,3530,5093
|
|
20240215,123800,1229504700,3535,3540,3540,3535,2179
|
|
20240215,123700,1221800425,3540,3540,3540,3540,6311
|
|
20240215,123600,1199459485,3540,3545,3545,3540,301
|
|
20240215,123500,1198393720,3545,3550,3550,3545,1094
|
|
20240215,123400,1194513105,3560,3560,3560,3560,0
|
|
20240215,123300,1194513105,3560,3560,3560,3560,103
|
|
20240215,123200,1194146425,3560,3555,3560,3555,2
|
|
20240215,123100,1194139310,3550,3550,3550,3550,0
|
|
20240215,123000,1194139310,3550,3550,3550,3550,0
|
|
20240215,122900,1194139310,3550,3560,3560,3550,205
|
|
20240215,122800,1193410990,3550,3560,3560,3550,7601
|
|
20240215,122700,1166352930,3555,3555,3560,3555,29
|
|
20240215,122600,1166249815,3560,3560,3560,3560,5
|
|
20240215,122500,1166232015,3565,3555,3565,3555,2256
|
|
20240215,122400,1158199295,3550,3555,3555,3550,1063
|
|
20240215,122300,1154423140,3555,3550,3555,3550,1254
|
|
20240215,122200,1149966325,3555,3555,3555,3550,1971
|
|
20240215,122100,1142969135,3550,3550,3550,3550,10
|
|
20240215,122000,1142933635,3550,3555,3555,3550,201
|
|
20240215,121900,1142219230,3555,3560,3560,3555,950
|
|
20240215,121800,1138841475,3560,3560,3560,3555,176
|
|
20240215,121700,1138215235,3555,3550,3555,3550,842
|
|
20240215,121600,1135223770,3550,3555,3555,3550,71
|
|
20240215,121500,1134971525,3555,3555,3555,3555,30
|
|
20240215,121400,1134864875,3550,3555,3555,3550,110
|
|
20240215,121300,1134474325,3555,3550,3555,3550,14
|
|
20240215,121200,1134424595,3550,3550,3550,3550,200
|
|
20240215,121100,1133714595,3550,3550,3550,3550,29
|
|
20240215,121000,1133611645,3550,3550,3550,3550,31
|
|
20240215,120900,1133501595,3555,3555,3555,3555,1
|
|
20240215,120800,1133498040,3555,3550,3555,3550,243
|
|
20240215,120700,1132635385,3550,3550,3550,3545,80
|
|
20240215,120600,1132351580,3550,3550,3550,3550,255
|
|
20240215,120500,1131446330,3550,3550,3550,3550,0
|
|
20240215,120400,1131446330,3550,3545,3550,3545,71
|
|
20240215,120300,1131194590,3545,3545,3545,3545,0
|
|
20240215,120200,1131194590,3545,3545,3545,3545,0
|
|
20240215,120100,1131194590,3545,3545,3545,3545,287
|
|
20240215,120000,1130177175,3545,3545,3545,3545,1
|
|
20240215,115900,1130173630,3545,3545,3545,3545,0
|
|
20240215,115800,1130173630,3545,3540,3545,3540,52
|
|
20240215,115700,1129989545,3545,3545,3545,3545,26
|
|
20240215,115600,1129897375,3540,3545,3545,3540,70
|
|
20240215,115500,1129649525,3550,3550,3550,3550,135
|
|
20240215,115400,1129170275,3550,3550,3550,3550,175
|
|
20240215,115300,1128549025,3550,3550,3550,3550,71
|
|
20240215,115200,1128296975,3550,3540,3550,3540,601
|
|
20240215,115100,1126169425,3550,3550,3550,3550,1
|
|
20240215,115000,1126165875,3535,3535,3535,3535,106
|
|
20240215,114900,1125791165,3535,3545,3550,3535,4324
|
|
20240215,114800,1110501115,3545,3550,3550,3545,393
|
|
20240215,114700,1109107875,3550,3550,3550,3550,20
|
|
20240215,114600,1109036875,3550,3550,3550,3550,1
|
|
20240215,114500,1109033325,3550,3550,3550,3550,0
|
|
20240215,114400,1109033325,3550,3550,3550,3545,1218
|
|
20240215,114300,1104715400,3545,3545,3545,3545,152
|
|
20240215,114200,1104176560,3545,3545,3545,3545,0
|
|
20240215,114100,1104176560,3545,3545,3545,3545,3
|
|
20240215,114000,1104165925,3545,3545,3545,3545,165
|
|
20240215,113900,1103581000,3550,3545,3550,3545,2015
|
|
20240215,113800,1096437755,3545,3540,3545,3540,2086
|
|
20240215,113700,1089053260,3535,3535,3540,3535,538
|
|
20240215,113600,1087151365,3535,3540,3540,3535,79
|
|
20240215,113500,1086871800,3540,3540,3540,3535,626
|
|
20240215,113400,1084658875,3540,3540,3540,3540,0
|
|
20240215,113300,1084658875,3540,3540,3540,3540,104
|
|
20240215,113200,1084290715,3540,3540,3540,3535,103
|
|
20240215,113100,1083926395,3540,3540,3540,3540,30
|
|
20240215,113000,1083820195,3535,3535,3535,3535,0
|
|
20240215,112900,1083820195,3535,3535,3535,3535,200
|
|
20240215,112800,1083113195,3540,3540,3540,3540,33
|
|
20240215,112700,1082996375,3540,3530,3540,3530,1881
|
|
20240215,112600,1076347525,3530,3530,3535,3525,3091
|
|
20240215,112500,1065438440,3530,3530,3535,3530,25
|
|
20240215,112400,1065350125,3530,3530,3530,3530,1
|
|
20240215,112300,1065346595,3535,3535,3535,3530,499
|
|
20240215,112200,1063585020,3535,3535,3540,3530,621
|
|
20240215,112100,1061391680,3540,3535,3540,3535,135
|
|
20240215,112000,1060914425,3535,3530,3535,3530,36
|
|
20240215,111900,1060787275,3535,3535,3535,3535,10
|
|
20240215,111800,1060751925,3530,3530,3530,3530,60
|
|
20240215,111700,1060540125,3535,3535,3535,3535,17
|
|
20240215,111600,1060480030,3535,3535,3535,3535,0
|
|
20240215,111500,1060480030,3535,3525,3535,3525,27
|
|
20240215,111400,1060384605,3525,3525,3530,3525,2301
|
|
20240215,111300,1052273055,3530,3530,3530,3530,4501
|
|
20240215,111200,1036384525,3535,3535,3535,3530,13
|
|
20240215,111100,1036338575,3530,3530,3530,3530,100
|
|
20240215,111000,1035985575,3530,3535,3535,3530,3
|
|
20240215,110900,1035974980,3535,3530,3535,3530,13
|
|
20240215,110800,1035929030,3530,3530,3530,3530,40
|
|
20240215,110700,1035787830,3525,3530,3535,3525,84
|
|
20240215,110600,1035491615,3530,3530,3530,3525,1012
|
|
20240215,110500,1031924250,3525,3525,3525,3525,3877
|
|
20240215,110400,1018257825,3520,3520,3520,3520,2836
|
|
20240215,110300,1008275105,3520,3520,3520,3520,494
|
|
20240215,110200,1006536225,3510,3515,3515,3510,1034
|
|
20240215,110100,1002906385,3520,3520,3520,3520,1
|
|
20240215,110000,1002902865,3515,3520,3520,3515,303
|
|
20240215,105900,1001837710,3515,3515,3515,3515,4034
|
|
20240215,105800,987658200,3520,3520,3520,3520,0
|
|
20240215,105700,987658200,3520,3520,3520,3520,11
|
|
20240215,105600,987619480,3520,3520,3520,3520,120
|
|
20240215,105500,987197080,3520,3520,3520,3520,150
|
|
20240215,105400,986669080,3520,3520,3520,3520,10
|
|
20240215,105300,986633880,3520,3515,3520,3515,45
|
|
20240215,105200,986475545,3515,3515,3515,3515,152
|
|
20240215,105100,985941265,3515,3525,3525,3515,879
|
|
20240215,105000,982845230,3525,3515,3525,3515,30
|
|
20240215,104900,982739670,3515,3520,3525,3515,298
|
|
20240215,104800,981691340,3525,3520,3525,3515,232
|
|
20240215,104700,980874770,3525,3520,3525,3520,52
|
|
20240215,104600,980691720,3515,3515,3520,3515,573
|
|
20240215,104500,978677545,3520,3520,3520,3520,180
|
|
20240215,104400,978043945,3525,3520,3525,3520,107
|
|
20240215,104300,977667300,3525,3520,3525,3520,889
|
|
20240215,104200,974537900,3520,3515,3520,3515,327
|
|
20240215,104100,973387050,3520,3515,3520,3515,542
|
|
20240215,104000,971481910,3515,3510,3515,3505,195
|
|
20240215,103900,970797705,3510,3515,3515,3510,24
|
|
20240215,103800,970713445,3505,3515,3515,3505,289
|
|
20240215,103700,969700435,3505,3515,3515,3505,1830
|
|
20240215,103600,963284895,3510,3510,3510,3510,2141
|
|
20240215,103500,955769985,3510,3515,3515,3510,592
|
|
20240215,103400,953689370,3515,3515,3520,3515,2609
|
|
20240215,103300,944518710,3515,3510,3520,3510,1776
|
|
20240215,103200,938284220,3510,3510,3515,3505,4574
|
|
20240215,103100,922236785,3510,3515,3520,3510,1718
|
|
20240215,103000,916199020,3520,3520,3520,3520,1857
|
|
20240215,102900,909662380,3520,3515,3520,3515,1564
|
|
20240215,102800,904160310,3515,3515,3515,3505,1880
|
|
20240215,102700,897559665,3515,3510,3515,3505,16675
|
|
20240215,102600,839048400,3500,3505,3510,3500,3164
|
|
20240215,102500,827963225,3505,3510,3510,3505,101
|
|
20240215,102400,827609215,3510,3500,3510,3500,1274
|
|
20240215,102300,823142475,3500,3505,3505,3500,5006
|
|
20240215,102200,805603865,3505,3510,3510,3505,1446
|
|
20240215,102100,800534555,3510,3510,3510,3510,118
|
|
20240215,102000,800120375,3510,3515,3515,3510,461
|
|
20240215,101900,798501255,3515,3515,3515,3510,533
|
|
20240215,101800,796630260,3510,3515,3515,3510,230
|
|
20240215,101700,795822915,3515,3505,3515,3505,1100
|
|
20240215,101600,791963390,3500,3505,3510,3500,1963
|
|
20240215,101500,785087655,3505,3505,3510,3505,1702
|
|
20240215,101400,779121635,3505,3515,3515,3505,1010
|
|
20240215,101300,775576480,3515,3510,3515,3505,1446
|
|
20240215,101200,770496655,3510,3500,3510,3495,3384
|
|
20240215,101100,758655955,3500,3510,3510,3490,39709
|
|
20240215,101000,619627775,3515,3505,3515,3500,22218
|
|
20240215,100900,541717760,3505,3530,3530,3505,41231
|
|
20240215,100800,396877765,3530,3530,3530,3520,10655
|
|
20240215,100700,359354285,3535,3530,3535,3525,5519
|
|
20240215,100600,339870335,3530,3535,3535,3525,7776
|
|
20240215,100500,312447365,3535,3535,3535,3525,1356
|
|
20240215,100400,307666725,3525,3545,3545,3525,14532
|
|
20240215,100300,256328220,3550,3545,3550,3545,80
|
|
20240215,100200,256044370,3545,3545,3545,3545,0
|
|
20240215,100100,256044370,3545,3550,3550,3545,1338
|
|
20240215,100000,251301145,3545,3545,3545,3545,2011
|
|
20240215,095900,244172150,3545,3550,3550,3545,553
|
|
20240215,095800,242211760,3545,3545,3545,3545,1015
|
|
20240215,095700,238613585,3545,3555,3555,3545,3000
|
|
20240215,095600,227969385,3560,3560,3560,3560,3
|
|
20240215,095500,227958705,3560,3545,3560,3545,248
|
|
20240215,095400,227076980,3545,3550,3550,3540,1331
|
|
20240215,095300,222363750,3550,3550,3550,3550,0
|
|
20240215,095200,222363750,3550,3550,3550,3550,573
|
|
20240215,095100,220329600,3550,3545,3550,3540,539
|
|
20240215,095000,218420960,3545,3545,3545,3545,572
|
|
20240215,094900,216393220,3540,3545,3545,3540,507
|
|
20240215,094800,214597405,3550,3540,3550,3540,489
|
|
20240215,094700,212866255,3545,3550,3550,3545,1342
|
|
20240215,094600,208108810,3550,3550,3550,3545,466
|
|
20240215,094500,206455935,3540,3540,3540,3540,0
|
|
20240215,094400,206455935,3540,3550,3550,3540,6871
|
|
20240215,094300,182107030,3560,3555,3560,3550,405
|
|
20240215,094200,180668000,3555,3555,3555,3555,163
|
|
20240215,094100,180088535,3555,3560,3560,3555,124
|
|
20240215,094000,179647205,3560,3560,3565,3560,1081
|
|
20240215,093900,175796040,3565,3565,3565,3565,3
|
|
20240215,093800,175785345,3565,3565,3565,3560,147
|
|
20240215,093700,175261990,3560,3560,3560,3560,1567
|
|
20240215,093600,169683470,3555,3550,3555,3550,172
|
|
20240215,093500,169072610,3545,3550,3550,3545,431
|
|
20240215,093400,167543785,3545,3550,3550,3545,4530
|
|
20240215,093300,151472670,3550,3550,3550,3550,1
|
|
20240215,093200,151469120,3550,3550,3550,3550,2035
|
|
20240215,093100,144244870,3550,3560,3560,3550,336
|
|
20240215,093000,143051450,3560,3560,3560,3550,3195
|
|
20240215,092900,131700980,3560,3565,3565,3560,4
|
|
20240215,092800,131686735,3565,3555,3565,3555,1611
|
|
20240215,092700,125957220,3555,3560,3560,3555,2576
|
|
20240215,092600,116794385,3560,3560,3560,3560,2
|
|
20240215,092500,116787265,3560,3560,3565,3560,1789
|
|
20240215,092400,110418400,3560,3570,3570,3560,136
|
|
20240215,092300,109934140,3560,3560,3565,3560,80
|
|
20240215,092200,109649315,3560,3560,3565,3560,4074
|
|
20240215,092100,95144925,3575,3565,3575,3560,1078
|
|
20240215,092000,91307085,3565,3565,3565,3560,655
|
|
20240215,091900,88972185,3565,3565,3565,3565,786
|
|
20240215,091800,86170095,3565,3575,3575,3565,2763
|
|
20240215,091700,76319980,3575,3570,3575,3565,1172
|
|
20240215,091600,72140300,3575,3575,3575,3570,548
|
|
20240215,091500,70183315,3575,3575,3575,3565,940
|
|
20240215,091400,66823180,3575,3570,3575,3565,1507
|
|
20240215,091300,61446940,3575,3585,3585,3575,1020
|
|
20240215,091200,57800430,3580,3575,3580,3575,202
|
|
20240215,091100,57077770,3575,3575,3580,3575,167
|
|
20240215,091000,56480680,3575,3575,3585,3575,981
|
|
20240215,090900,52973575,3585,3585,3585,3580,113
|
|
20240215,090800,52568970,3580,3565,3580,3565,615
|
|
20240215,090700,50367530,3565,3560,3575,3560,5868
|
|
20240215,090600,29432020,3565,3570,3575,3560,1585
|
|
20240215,090500,23776470,3570,3570,3570,3565,1398
|
|
20240215,090400,18789850,3570,3570,3570,3570,404
|
|
20240215,090300,17347570,3570,3575,3575,3565,891
|
|
20240215,090200,14164120,3570,3580,3590,3570,2047
|
|
20240215,090100,6845915,3590,3580,3590,3580,14
|
|
20240215,090000,6795785,3575,3600,3600,3575,1892
|