678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,201500,994360315,3590,3590,3590,3590,10352
|
|
20240216,201400,994360315,3590,3590,3590,3590,0
|
|
20240216,201300,994360315,3590,3590,3590,3590,0
|
|
20240216,201200,994360315,3590,3590,3590,3590,0
|
|
20240216,201100,994360315,3590,3590,3590,3590,0
|
|
20240216,201000,994360315,3590,3590,3590,3590,0
|
|
20240216,200900,994360315,3590,3590,3590,3590,0
|
|
20240216,200800,994360315,3590,3590,3590,3590,0
|
|
20240216,200700,994360315,3590,3590,3590,3590,0
|
|
20240216,200600,994360315,3590,3590,3590,3590,0
|
|
20240216,200500,994360315,3590,3590,3590,3590,0
|
|
20240216,200400,994360315,3590,3590,3590,3590,0
|
|
20240216,200300,994360315,3590,3590,3590,3590,0
|
|
20240216,200200,994360315,3590,3590,3590,3590,0
|
|
20240216,200100,994360315,3590,3590,3590,3590,0
|
|
20240216,200000,994360315,3590,3590,3590,3590,0
|
|
20240216,195900,994360315,3590,3590,3590,3590,0
|
|
20240216,195800,994360315,3590,3590,3590,3590,0
|
|
20240216,195700,994360315,3590,3590,3590,3590,0
|
|
20240216,195600,994360315,3590,3590,3590,3590,0
|
|
20240216,195500,994360315,3590,3590,3590,3590,0
|
|
20240216,195400,994360315,3590,3590,3590,3590,0
|
|
20240216,195300,994360315,3590,3590,3590,3590,0
|
|
20240216,195200,994360315,3590,3590,3590,3590,0
|
|
20240216,195100,994360315,3590,3590,3590,3590,0
|
|
20240216,195000,994360315,3590,3590,3590,3590,0
|
|
20240216,194900,994360315,3590,3590,3590,3590,0
|
|
20240216,194800,994360315,3590,3590,3590,3590,0
|
|
20240216,194700,994360315,3590,3590,3590,3590,0
|
|
20240216,194600,994360315,3590,3590,3590,3590,0
|
|
20240216,194500,994360315,3590,3590,3590,3590,10352
|
|
20240216,194400,994360315,3590,3590,3590,3590,0
|
|
20240216,194300,994360315,3590,3590,3590,3590,0
|
|
20240216,194200,994360315,3590,3590,3590,3590,0
|
|
20240216,194100,994360315,3590,3590,3590,3590,0
|
|
20240216,194000,994360315,3590,3590,3590,3590,0
|
|
20240216,193900,994360315,3590,3590,3590,3590,0
|
|
20240216,193800,994360315,3590,3590,3590,3590,0
|
|
20240216,193700,994360315,3590,3590,3590,3590,0
|
|
20240216,193600,994360315,3590,3590,3590,3590,0
|
|
20240216,193500,994360315,3590,3590,3590,3590,0
|
|
20240216,193400,994360315,3590,3590,3590,3590,0
|
|
20240216,193300,994360315,3590,3590,3590,3590,0
|
|
20240216,193200,994360315,3590,3590,3590,3590,0
|
|
20240216,193100,994360315,3590,3590,3590,3590,0
|
|
20240216,193000,994360315,3590,3590,3590,3590,0
|
|
20240216,192900,994360315,3590,3590,3590,3590,0
|
|
20240216,192800,994360315,3590,3590,3590,3590,0
|
|
20240216,192700,994360315,3590,3590,3590,3590,0
|
|
20240216,192600,994360315,3590,3590,3590,3590,0
|
|
20240216,192500,994360315,3590,3590,3590,3590,0
|
|
20240216,192400,994360315,3590,3590,3590,3590,0
|
|
20240216,192300,994360315,3590,3590,3590,3590,0
|
|
20240216,192200,994360315,3590,3590,3590,3590,0
|
|
20240216,192100,994360315,3590,3590,3590,3590,0
|
|
20240216,192000,994360315,3590,3590,3590,3590,0
|
|
20240216,191900,994360315,3590,3590,3590,3590,0
|
|
20240216,191800,994360315,3590,3590,3590,3590,0
|
|
20240216,191700,994360315,3590,3590,3590,3590,0
|
|
20240216,191600,994360315,3590,3590,3590,3590,0
|
|
20240216,191500,994360315,3590,3590,3590,3590,10352
|
|
20240216,191400,994360315,3590,3590,3590,3590,0
|
|
20240216,191300,994360315,3590,3590,3590,3590,0
|
|
20240216,191200,994360315,3590,3590,3590,3590,0
|
|
20240216,191100,994360315,3590,3590,3590,3590,0
|
|
20240216,191000,994360315,3590,3590,3590,3590,0
|
|
20240216,190900,994360315,3590,3590,3590,3590,0
|
|
20240216,190800,994360315,3590,3590,3590,3590,0
|
|
20240216,190700,994360315,3590,3590,3590,3590,0
|
|
20240216,190600,994360315,3590,3590,3590,3590,0
|
|
20240216,190500,994360315,3590,3590,3590,3590,0
|
|
20240216,190400,994360315,3590,3590,3590,3590,0
|
|
20240216,190300,994360315,3590,3590,3590,3590,0
|
|
20240216,190200,994360315,3590,3590,3590,3590,0
|
|
20240216,190100,994360315,3590,3590,3590,3590,0
|
|
20240216,190000,994360315,3590,3590,3590,3590,0
|
|
20240216,185900,994360315,3590,3590,3590,3590,0
|
|
20240216,185800,994360315,3590,3590,3590,3590,0
|
|
20240216,185700,994360315,3590,3590,3590,3590,0
|
|
20240216,185600,994360315,3590,3590,3590,3590,0
|
|
20240216,185500,994360315,3590,3590,3590,3590,0
|
|
20240216,185400,994360315,3590,3590,3590,3590,0
|
|
20240216,185300,994360315,3590,3590,3590,3590,0
|
|
20240216,185200,994360315,3590,3590,3590,3590,0
|
|
20240216,185100,994360315,3590,3590,3590,3590,0
|
|
20240216,185000,994360315,3590,3590,3590,3590,0
|
|
20240216,184900,994360315,3590,3590,3590,3590,0
|
|
20240216,184800,994360315,3590,3590,3590,3590,0
|
|
20240216,184700,994360315,3590,3590,3590,3590,0
|
|
20240216,184600,994360315,3590,3590,3590,3590,0
|
|
20240216,184500,994360315,3590,3590,3590,3590,10352
|
|
20240216,184400,994360315,3590,3590,3590,3590,0
|
|
20240216,184300,994360315,3590,3590,3590,3590,0
|
|
20240216,184200,994360315,3590,3590,3590,3590,0
|
|
20240216,184100,994360315,3590,3590,3590,3590,0
|
|
20240216,184000,994360315,3590,3590,3590,3590,0
|
|
20240216,183900,994360315,3590,3590,3590,3590,0
|
|
20240216,183800,994360315,3590,3590,3590,3590,0
|
|
20240216,183700,994360315,3590,3590,3590,3590,0
|
|
20240216,183600,994360315,3590,3590,3590,3590,0
|
|
20240216,183500,994360315,3590,3590,3590,3590,0
|
|
20240216,183400,994360315,3590,3590,3590,3590,0
|
|
20240216,183300,994360315,3590,3590,3590,3590,0
|
|
20240216,183200,994360315,3590,3590,3590,3590,0
|
|
20240216,183100,994360315,3590,3590,3590,3590,0
|
|
20240216,183000,994360315,3590,3590,3590,3590,0
|
|
20240216,182900,994360315,3590,3590,3590,3590,0
|
|
20240216,182800,994360315,3590,3590,3590,3590,0
|
|
20240216,182700,994360315,3590,3590,3590,3590,0
|
|
20240216,182600,994360315,3590,3590,3590,3590,0
|
|
20240216,182500,994360315,3590,3590,3590,3590,0
|
|
20240216,182400,994360315,3590,3590,3590,3590,0
|
|
20240216,182300,994360315,3590,3590,3590,3590,0
|
|
20240216,182200,994360315,3590,3590,3590,3590,0
|
|
20240216,182100,994360315,3590,3590,3590,3590,0
|
|
20240216,182000,994360315,3590,3590,3590,3590,0
|
|
20240216,181900,994360315,3590,3590,3590,3590,0
|
|
20240216,181800,994360315,3590,3590,3590,3590,0
|
|
20240216,181700,994360315,3590,3590,3590,3590,0
|
|
20240216,181600,994360315,3590,3590,3590,3590,0
|
|
20240216,181500,994360315,3590,3590,3590,3590,10352
|
|
20240216,181400,994360315,3590,3590,3590,3590,0
|
|
20240216,181300,994360315,3590,3590,3590,3590,0
|
|
20240216,181200,994360315,3590,3590,3590,3590,0
|
|
20240216,181100,994360315,3590,3590,3590,3590,0
|
|
20240216,181000,994360315,3590,3590,3590,3590,0
|
|
20240216,180900,994360315,3590,3590,3590,3590,0
|
|
20240216,180800,994360315,3590,3590,3590,3590,0
|
|
20240216,180700,994360315,3590,3590,3590,3590,0
|
|
20240216,180600,994360315,3590,3590,3590,3590,0
|
|
20240216,180500,994360315,3590,3590,3590,3590,0
|
|
20240216,180400,994360315,3590,3590,3590,3590,0
|
|
20240216,180300,994360315,3590,3590,3590,3590,0
|
|
20240216,180200,994360315,3590,3590,3590,3590,0
|
|
20240216,180100,994360315,3590,3590,3590,3590,0
|
|
20240216,180000,994360315,3590,3590,3590,3590,0
|
|
20240216,175900,994360315,3590,3590,3590,3590,0
|
|
20240216,175800,994360315,3590,3590,3590,3590,0
|
|
20240216,175700,994360315,3590,3590,3590,3590,0
|
|
20240216,175600,994360315,3590,3590,3590,3590,0
|
|
20240216,175500,994360315,3590,3590,3590,3590,0
|
|
20240216,175400,994360315,3590,3590,3590,3590,0
|
|
20240216,175300,994360315,3590,3590,3590,3590,0
|
|
20240216,175200,994360315,3590,3590,3590,3590,0
|
|
20240216,175100,994360315,3590,3590,3590,3590,0
|
|
20240216,175000,994360315,3590,3590,3590,3590,0
|
|
20240216,174900,994360315,3590,3590,3590,3590,0
|
|
20240216,174800,994360315,3590,3590,3590,3590,0
|
|
20240216,174700,994360315,3590,3590,3590,3590,0
|
|
20240216,174600,994360315,3590,3590,3590,3590,0
|
|
20240216,174500,994360315,3590,3590,3590,3590,10352
|
|
20240216,174400,994360315,3590,3590,3590,3590,0
|
|
20240216,174300,994360315,3590,3590,3590,3590,0
|
|
20240216,174200,994360315,3590,3590,3590,3590,0
|
|
20240216,174100,994360315,3590,3590,3590,3590,0
|
|
20240216,174000,994360315,3590,3590,3590,3590,0
|
|
20240216,173900,994360315,3590,3590,3590,3590,0
|
|
20240216,173800,994360315,3590,3590,3590,3590,0
|
|
20240216,173700,994360315,3590,3590,3590,3590,0
|
|
20240216,173600,994360315,3590,3590,3590,3590,0
|
|
20240216,173500,994360315,3590,3590,3590,3590,0
|
|
20240216,173400,994360315,3590,3590,3590,3590,0
|
|
20240216,173300,994360315,3590,3590,3590,3590,0
|
|
20240216,173200,994360315,3590,3590,3590,3590,0
|
|
20240216,173100,994360315,3590,3590,3590,3590,0
|
|
20240216,173000,994360315,3590,3590,3590,3590,0
|
|
20240216,172900,994360315,3590,3590,3590,3590,0
|
|
20240216,172800,994360315,3590,3590,3590,3590,0
|
|
20240216,172700,994360315,3590,3590,3590,3590,0
|
|
20240216,172600,994360315,3590,3590,3590,3590,0
|
|
20240216,172500,994360315,3590,3590,3590,3590,0
|
|
20240216,172400,994360315,3590,3590,3590,3590,0
|
|
20240216,172300,994360315,3590,3590,3590,3590,0
|
|
20240216,172200,994360315,3590,3590,3590,3590,0
|
|
20240216,172100,994360315,3590,3590,3590,3590,0
|
|
20240216,172000,994360315,3590,3590,3590,3590,0
|
|
20240216,171900,994360315,3590,3590,3590,3590,0
|
|
20240216,171800,994360315,3590,3590,3590,3590,0
|
|
20240216,171700,994360315,3590,3590,3590,3590,0
|
|
20240216,171600,994360315,3590,3590,3590,3590,0
|
|
20240216,171500,994360315,3590,3590,3590,3590,10352
|
|
20240216,171400,994360315,3590,3590,3590,3590,0
|
|
20240216,171300,994360315,3590,3590,3590,3590,0
|
|
20240216,171200,994360315,3590,3590,3590,3590,0
|
|
20240216,171100,994360315,3590,3590,3590,3590,0
|
|
20240216,171000,994360315,3590,3590,3590,3590,0
|
|
20240216,170900,994360315,3590,3590,3590,3590,0
|
|
20240216,170800,994360315,3590,3590,3590,3590,0
|
|
20240216,170700,994360315,3590,3590,3590,3590,0
|
|
20240216,170600,994360315,3590,3590,3590,3590,0
|
|
20240216,170500,994360315,3590,3590,3590,3590,0
|
|
20240216,170400,994360315,3590,3590,3590,3590,0
|
|
20240216,170300,994360315,3590,3590,3590,3590,0
|
|
20240216,170200,994360315,3590,3590,3590,3590,0
|
|
20240216,170100,994360315,3590,3590,3590,3590,0
|
|
20240216,170000,994360315,3590,3590,3590,3590,0
|
|
20240216,165900,994360315,3590,3590,3590,3590,0
|
|
20240216,165800,994360315,3590,3590,3590,3590,0
|
|
20240216,165700,994360315,3590,3590,3590,3590,0
|
|
20240216,165600,994360315,3590,3590,3590,3590,0
|
|
20240216,165500,994360315,3590,3590,3590,3590,0
|
|
20240216,165400,994360315,3590,3590,3590,3590,0
|
|
20240216,165300,994360315,3590,3590,3590,3590,0
|
|
20240216,165200,994360315,3590,3590,3590,3590,0
|
|
20240216,165100,994360315,3590,3590,3590,3590,0
|
|
20240216,165000,994360315,3590,3590,3590,3590,0
|
|
20240216,164900,994360315,3590,3590,3590,3590,0
|
|
20240216,164800,994360315,3590,3590,3590,3590,0
|
|
20240216,164700,994360315,3590,3590,3590,3590,0
|
|
20240216,164600,994360315,3590,3590,3590,3590,0
|
|
20240216,164500,994360315,3590,3590,3590,3590,10352
|
|
20240216,164400,994360315,3590,3590,3590,3590,0
|
|
20240216,164300,994360315,3590,3590,3590,3590,0
|
|
20240216,164200,994360315,3590,3590,3590,3590,0
|
|
20240216,164100,994360315,3590,3590,3590,3590,0
|
|
20240216,164000,994360315,3590,3590,3590,3590,0
|
|
20240216,163900,994360315,3590,3590,3590,3590,0
|
|
20240216,163800,994360315,3590,3590,3590,3590,0
|
|
20240216,163700,994360315,3590,3590,3590,3590,0
|
|
20240216,163600,994360315,3590,3590,3590,3590,0
|
|
20240216,163500,994360315,3590,3590,3590,3590,0
|
|
20240216,163400,994360315,3590,3590,3590,3590,0
|
|
20240216,163300,994360315,3590,3590,3590,3590,0
|
|
20240216,163200,994360315,3590,3590,3590,3590,0
|
|
20240216,163100,994360315,3590,3590,3590,3590,0
|
|
20240216,163000,994360315,3590,3590,3590,3590,0
|
|
20240216,162900,994360315,3590,3590,3590,3590,0
|
|
20240216,162800,994360315,3590,3590,3590,3590,0
|
|
20240216,162700,994360315,3590,3590,3590,3590,0
|
|
20240216,162600,994360315,3590,3590,3590,3590,0
|
|
20240216,162500,994360315,3590,3590,3590,3590,0
|
|
20240216,162400,994360315,3590,3590,3590,3590,0
|
|
20240216,162300,994360315,3590,3590,3590,3590,0
|
|
20240216,162200,994360315,3590,3590,3590,3590,0
|
|
20240216,162100,994360315,3590,3590,3590,3590,0
|
|
20240216,162000,994360315,3590,3590,3590,3590,0
|
|
20240216,161900,994360315,3590,3590,3590,3590,0
|
|
20240216,161800,994360315,3590,3590,3590,3590,0
|
|
20240216,161700,994360315,3590,3590,3590,3590,0
|
|
20240216,161600,994360315,3590,3590,3590,3590,0
|
|
20240216,161500,994360315,3590,3590,3590,3590,10352
|
|
20240216,161400,994360315,3590,3590,3590,3590,0
|
|
20240216,161300,994360315,3590,3590,3590,3590,0
|
|
20240216,161200,994360315,3590,3590,3590,3590,0
|
|
20240216,161100,994360315,3590,3590,3590,3590,0
|
|
20240216,161000,994360315,3590,3590,3590,3590,0
|
|
20240216,160900,994360315,3590,3590,3590,3590,0
|
|
20240216,160800,994360315,3590,3590,3590,3590,0
|
|
20240216,160700,994360315,3590,3590,3590,3590,0
|
|
20240216,160600,994360315,3590,3590,3590,3590,0
|
|
20240216,160500,994360315,3590,3590,3590,3590,0
|
|
20240216,160400,994360315,3590,3590,3590,3590,0
|
|
20240216,160300,994360315,3590,3590,3590,3590,0
|
|
20240216,160200,994360315,3590,3590,3590,3590,0
|
|
20240216,160100,994360315,3590,3590,3590,3590,0
|
|
20240216,160000,994360315,3590,3590,3590,3590,0
|
|
20240216,155900,994360315,3590,3590,3590,3590,0
|
|
20240216,155800,994360315,3590,3590,3590,3590,0
|
|
20240216,155700,994360315,3590,3590,3590,3590,0
|
|
20240216,155600,994360315,3590,3590,3590,3590,0
|
|
20240216,155500,994360315,3590,3590,3590,3590,0
|
|
20240216,155400,994360315,3590,3590,3590,3590,0
|
|
20240216,155300,994360315,3590,3590,3590,3590,0
|
|
20240216,155200,994360315,3590,3590,3590,3590,0
|
|
20240216,155100,994360315,3590,3590,3590,3590,0
|
|
20240216,155000,994360315,3590,3590,3590,3590,0
|
|
20240216,154900,994360315,3590,3590,3590,3590,0
|
|
20240216,154800,994360315,3590,3590,3590,3590,0
|
|
20240216,154700,994360315,3590,3590,3590,3590,0
|
|
20240216,154600,994360315,3590,3590,3590,3590,0
|
|
20240216,154500,994360315,3590,3590,3590,3590,10352
|
|
20240216,154400,994360315,3590,3590,3590,3590,0
|
|
20240216,154300,994360315,3590,3590,3590,3590,0
|
|
20240216,154200,994360315,3590,3590,3590,3590,0
|
|
20240216,154100,994360315,3590,3590,3590,3590,0
|
|
20240216,154000,994360315,3590,3590,3590,3590,0
|
|
20240216,153900,994360315,3590,3590,3590,3590,0
|
|
20240216,153800,994360315,3590,3590,3590,3590,0
|
|
20240216,153700,994360315,3590,3590,3590,3590,0
|
|
20240216,153600,994360315,3590,3590,3590,3590,0
|
|
20240216,153500,994360315,3590,3590,3590,3590,0
|
|
20240216,153400,994360315,3590,3590,3590,3590,0
|
|
20240216,153300,994360315,3590,3590,3590,3590,0
|
|
20240216,153200,994360315,3590,3590,3590,3590,0
|
|
20240216,153100,994360315,3590,3590,3590,3590,0
|
|
20240216,153000,994360315,3590,3590,3590,3590,10352
|
|
20240216,152900,957196635,3585,3585,3585,3585,0
|
|
20240216,152800,957196635,3585,3585,3585,3585,0
|
|
20240216,152700,957196635,3585,3585,3585,3585,0
|
|
20240216,152600,957196635,3585,3585,3585,3585,0
|
|
20240216,152500,957196635,3585,3585,3585,3585,0
|
|
20240216,152400,957196635,3585,3585,3585,3585,0
|
|
20240216,152300,957196635,3585,3585,3585,3585,0
|
|
20240216,152200,957196635,3585,3585,3585,3585,0
|
|
20240216,152100,957196635,3585,3585,3585,3585,0
|
|
20240216,152000,957196635,3585,3585,3585,3585,0
|
|
20240216,151900,957196635,3585,3590,3590,3585,943
|
|
20240216,151800,953815400,3590,3590,3590,3585,56
|
|
20240216,151700,953614610,3585,3585,3590,3585,635
|
|
20240216,151600,951337075,3590,3585,3590,3585,392
|
|
20240216,151500,949931630,3585,3590,3590,3585,60
|
|
20240216,151400,949716380,3585,3590,3590,3585,630
|
|
20240216,151300,947454930,3590,3585,3590,3585,583
|
|
20240216,151200,945364805,3590,3585,3590,3585,50
|
|
20240216,151100,945185550,3590,3590,3590,3590,2001
|
|
20240216,151000,938001960,3585,3580,3590,3580,844
|
|
20240216,150900,934979850,3580,3580,3585,3580,1215
|
|
20240216,150800,930628235,3585,3580,3585,3580,213
|
|
20240216,150700,929865220,3580,3585,3590,3580,1636
|
|
20240216,150600,924000740,3585,3580,3585,3580,487
|
|
20240216,150500,922257275,3585,3585,3585,3585,301
|
|
20240216,150400,921178190,3580,3580,3580,3580,10
|
|
20240216,150300,921142390,3580,3580,3580,3580,0
|
|
20240216,150200,921142390,3580,3580,3585,3580,327
|
|
20240216,150100,919971725,3580,3580,3580,3580,481
|
|
20240216,150000,918249745,3580,3580,3580,3580,1828
|
|
20240216,145900,911705505,3580,3585,3585,3580,1383
|
|
20240216,145800,906748700,3585,3585,3585,3585,990
|
|
20240216,145700,903199550,3585,3580,3590,3580,1950
|
|
20240216,145600,896213565,3585,3580,3585,3580,2835
|
|
20240216,145500,886052840,3585,3575,3585,3570,319
|
|
20240216,145400,884911340,3570,3575,3575,3570,88
|
|
20240216,145300,884597000,3585,3575,3585,3575,3503
|
|
20240216,145200,872051275,3580,3575,3585,3565,2360
|
|
20240216,145100,863626495,3585,3585,3585,3580,313
|
|
20240216,145000,862505040,3580,3570,3580,3570,364
|
|
20240216,144900,861203500,3570,3585,3585,3570,5277
|
|
20240216,144800,842326890,3585,3585,3585,3580,128
|
|
20240216,144700,841868210,3585,3580,3585,3580,113
|
|
20240216,144600,841463390,3585,3585,3585,3585,0
|
|
20240216,144500,841463390,3585,3585,3585,3585,30
|
|
20240216,144400,841355840,3585,3585,3585,3585,97
|
|
20240216,144300,841008095,3580,3585,3585,3580,668
|
|
20240216,144200,838613415,3585,3585,3585,3585,932
|
|
20240216,144100,835272195,3585,3585,3585,3585,4277
|
|
20240216,144000,819939150,3590,3585,3590,3585,253
|
|
20240216,143900,819032080,3585,3585,3585,3575,569
|
|
20240216,143800,816995555,3580,3575,3580,3575,5202
|
|
20240216,143700,798394490,3575,3575,3575,3575,1
|
|
20240216,143600,798390915,3570,3575,3575,3570,511
|
|
20240216,143500,796566590,3570,3575,3575,3570,5434
|
|
20240216,143400,777165040,3580,3580,3580,3580,0
|
|
20240216,143300,777165040,3580,3580,3580,3580,1
|
|
20240216,143200,777161460,3575,3575,3575,3575,170
|
|
20240216,143100,776553710,3580,3580,3580,3580,100
|
|
20240216,143000,776195710,3580,3580,3580,3580,0
|
|
20240216,142900,776195710,3580,3580,3580,3575,114
|
|
20240216,142800,775787690,3580,3580,3580,3580,0
|
|
20240216,142700,775787690,3580,3575,3580,3575,513
|
|
20240216,142600,773951200,3575,3575,3575,3575,0
|
|
20240216,142500,773951200,3575,3575,3575,3575,3654
|
|
20240216,142400,760888150,3575,3575,3575,3575,2487
|
|
20240216,142300,751997125,3585,3585,3590,3585,971
|
|
20240216,142200,748514585,3585,3585,3590,3585,10306
|
|
20240216,142100,711564575,3575,3585,3585,3575,3002
|
|
20240216,142000,700832405,3575,3575,3575,3575,3000
|
|
20240216,141900,690107405,3585,3570,3585,3570,294
|
|
20240216,141800,689054810,3585,3575,3585,3575,1498
|
|
20240216,141700,683699450,3575,3575,3575,3575,4481
|
|
20240216,141600,667679875,3570,3585,3585,3570,461
|
|
20240216,141500,666033415,3585,3580,3585,3580,6
|
|
20240216,141400,666011930,3580,3580,3580,3580,20
|
|
20240216,141300,665940330,3580,3580,3580,3580,54
|
|
20240216,141200,665747010,3575,3575,3575,3575,527
|
|
20240216,141100,663862985,3580,3580,3580,3580,0
|
|
20240216,141000,663862985,3580,3580,3580,3580,30
|
|
20240216,140900,663755585,3580,3580,3580,3580,1
|
|
20240216,140800,663752005,3580,3580,3580,3580,0
|
|
20240216,140700,663752005,3580,3580,3580,3580,30
|
|
20240216,140600,663644605,3580,3580,3580,3580,5
|
|
20240216,140500,663626705,3585,3585,3585,3585,1
|
|
20240216,140400,663623120,3575,3585,3585,3575,107
|
|
20240216,140300,663240585,3585,3575,3585,3575,447
|
|
20240216,140200,661642090,3585,3585,3585,3585,0
|
|
20240216,140100,661642090,3585,3585,3585,3585,32
|
|
20240216,140000,661527370,3585,3585,3585,3585,0
|
|
20240216,135900,661527370,3585,3585,3585,3585,93
|
|
20240216,135800,661193965,3580,3575,3580,3575,122
|
|
20240216,135700,660757315,3585,3585,3585,3585,0
|
|
20240216,135600,660757315,3585,3585,3585,3585,0
|
|
20240216,135500,660757315,3585,3580,3585,3580,26
|
|
20240216,135400,660664230,3585,3585,3585,3585,0
|
|
20240216,135300,660664230,3585,3585,3585,3585,191
|
|
20240216,135200,659979495,3585,3585,3585,3585,1
|
|
20240216,135100,659975910,3580,3580,3580,3580,394
|
|
20240216,135000,658565390,3580,3580,3580,3580,0
|
|
20240216,134900,658565390,3580,3580,3580,3580,189
|
|
20240216,134800,657888770,3585,3580,3585,3580,1001
|
|
20240216,134700,654305185,3585,3580,3585,3580,101
|
|
20240216,134600,653943105,3580,3580,3585,3580,311
|
|
20240216,134500,652829720,3585,3585,3585,3585,801
|
|
20240216,134400,649958135,3590,3585,3590,3585,858
|
|
20240216,134300,646882200,3585,3585,3585,3585,8858
|
|
20240216,134200,615126270,3585,3585,3585,3585,301
|
|
20240216,134100,614047185,3585,3580,3585,3580,74
|
|
20240216,134000,613782260,3580,3580,3580,3580,235
|
|
20240216,133900,612940960,3580,3580,3580,3580,0
|
|
20240216,133800,612940960,3580,3575,3580,3575,401
|
|
20240216,133700,611507380,3570,3570,3570,3570,1
|
|
20240216,133600,611503810,3580,3575,3580,3570,3074
|
|
20240216,133500,600498925,3580,3580,3580,3580,10
|
|
20240216,133400,600463125,3580,3570,3580,3570,421
|
|
20240216,133300,598960145,3570,3580,3580,3570,102
|
|
20240216,133200,598595800,3575,3575,3575,3575,3776
|
|
20240216,133100,585096600,3575,3570,3575,3570,261
|
|
20240216,133000,584164775,3575,3570,3575,3570,7
|
|
20240216,132900,584139780,3575,3575,3575,3575,0
|
|
20240216,132800,584139780,3575,3575,3575,3575,13
|
|
20240216,132700,584093305,3575,3575,3575,3575,0
|
|
20240216,132600,584093305,3575,3575,3575,3575,0
|
|
20240216,132500,584093305,3575,3575,3575,3575,1
|
|
20240216,132400,584089730,3575,3575,3575,3575,0
|
|
20240216,132300,584089730,3575,3575,3575,3575,0
|
|
20240216,132200,584089730,3575,3565,3575,3560,3499
|
|
20240216,132100,571619175,3575,3575,3575,3575,0
|
|
20240216,132000,571619175,3575,3570,3575,3570,3012
|
|
20240216,131900,560853680,3570,3570,3570,3570,202
|
|
20240216,131800,560132540,3570,3570,3570,3570,37
|
|
20240216,131700,560000450,3570,3570,3570,3570,41
|
|
20240216,131600,559854080,3570,3570,3570,3570,36
|
|
20240216,131500,559725560,3575,3575,3575,3575,1
|
|
20240216,131400,559721985,3575,3575,3575,3575,5
|
|
20240216,131300,559704110,3575,3575,3575,3575,6
|
|
20240216,131200,559682660,3575,3575,3575,3570,8
|
|
20240216,131100,559654065,3575,3575,3575,3575,3
|
|
20240216,131000,559643340,3575,3575,3575,3575,0
|
|
20240216,130900,559643340,3575,3570,3575,3565,56
|
|
20240216,130800,559443415,3575,3570,3575,3570,14
|
|
20240216,130700,559393385,3575,3575,3575,3575,31
|
|
20240216,130600,559282560,3575,3575,3575,3575,39
|
|
20240216,130500,559143135,3575,3575,3575,3575,563
|
|
20240216,130400,557130410,3575,3575,3575,3575,0
|
|
20240216,130300,557130410,3575,3575,3575,3575,0
|
|
20240216,130200,557130410,3575,3570,3575,3565,125
|
|
20240216,130100,556684560,3575,3575,3575,3575,27
|
|
20240216,130000,556588035,3575,3575,3575,3575,2
|
|
20240216,125900,556580885,3575,3575,3575,3575,0
|
|
20240216,125800,556580885,3575,3570,3575,3570,597
|
|
20240216,125700,554449590,3580,3575,3580,3575,2
|
|
20240216,125600,554442435,3575,3575,3575,3575,0
|
|
20240216,125500,554442435,3575,3570,3575,3570,40
|
|
20240216,125400,554299585,3580,3565,3580,3565,64
|
|
20240216,125300,554071410,3580,3580,3580,3580,500
|
|
20240216,125200,552281410,3580,3580,3580,3580,0
|
|
20240216,125100,552281410,3580,3565,3580,3565,59
|
|
20240216,125000,552071060,3580,3580,3580,3580,374
|
|
20240216,124900,550732140,3580,3580,3580,3580,5
|
|
20240216,124800,550714240,3580,3580,3580,3580,2
|
|
20240216,124700,550707080,3580,3570,3580,3570,596
|
|
20240216,124600,548578400,3570,3570,3570,3570,1
|
|
20240216,124500,548574830,3580,3580,3580,3580,5
|
|
20240216,124400,548556930,3585,3585,3585,3585,0
|
|
20240216,124300,548556930,3585,3575,3585,3575,9750
|
|
20240216,124200,513687235,3570,3570,3570,3560,1589
|
|
20240216,124100,508014605,3560,3570,3570,3560,471
|
|
20240216,124000,506337625,3565,3565,3565,3565,0
|
|
20240216,123900,506337625,3565,3565,3565,3565,221
|
|
20240216,123800,505549760,3565,3565,3565,3565,2270
|
|
20240216,123700,497457210,3565,3565,3565,3565,6
|
|
20240216,123600,497435820,3560,3565,3565,3560,484
|
|
20240216,123500,495712530,3565,3560,3565,3560,49
|
|
20240216,123400,495538085,3565,3565,3565,3565,0
|
|
20240216,123300,495538085,3565,3565,3565,3565,1
|
|
20240216,123200,495534520,3560,3560,3560,3560,0
|
|
20240216,123100,495534520,3560,3560,3560,3560,3000
|
|
20240216,123000,484854520,3565,3565,3565,3565,12
|
|
20240216,122900,484811740,3570,3570,3570,3570,1
|
|
20240216,122800,484808170,3565,3570,3570,3565,271
|
|
20240216,122700,483841555,3570,3570,3570,3570,0
|
|
20240216,122600,483841555,3570,3570,3570,3570,0
|
|
20240216,122500,483841555,3570,3570,3570,3570,76
|
|
20240216,122400,483570235,3570,3570,3570,3570,1
|
|
20240216,122300,483566665,3570,3570,3570,3570,23
|
|
20240216,122200,483484555,3570,3570,3570,3560,40
|
|
20240216,122100,483342035,3565,3560,3565,3560,6591
|
|
20240216,122000,459869185,3560,3565,3565,3560,239
|
|
20240216,121900,459018340,3560,3565,3565,3560,2003
|
|
20240216,121800,451885145,3570,3570,3570,3570,9
|
|
20240216,121700,451853015,3570,3570,3570,3570,12
|
|
20240216,121600,451810175,3560,3570,3570,3560,59
|
|
20240216,121500,451600120,3565,3565,3570,3565,194
|
|
20240216,121400,450908495,3565,3565,3565,3565,10
|
|
20240216,121300,450872845,3565,3560,3565,3560,410
|
|
20240216,121200,449413195,3565,3565,3565,3565,899
|
|
20240216,121100,446208260,3565,3565,3570,3565,536
|
|
20240216,121000,444297345,3570,3570,3570,3570,51
|
|
20240216,120900,444115275,3570,3570,3570,3570,0
|
|
20240216,120800,444115275,3570,3570,3570,3570,1
|
|
20240216,120700,444111705,3565,3570,3570,3565,10
|
|
20240216,120600,444076050,3560,3560,3560,3560,0
|
|
20240216,120500,444076050,3560,3560,3560,3560,354
|
|
20240216,120400,442815810,3560,3560,3560,3560,0
|
|
20240216,120300,442815810,3560,3560,3560,3560,300
|
|
20240216,120200,441747810,3575,3575,3575,3575,40
|
|
20240216,120100,441604810,3570,3570,3570,3560,110
|
|
20240216,120000,441213170,3575,3560,3575,3560,125
|
|
20240216,115900,440767120,3565,3565,3565,3565,153
|
|
20240216,115800,440221675,3560,3565,3575,3560,998
|
|
20240216,115700,436666185,3565,3565,3565,3565,0
|
|
20240216,115600,436666185,3565,3565,3565,3565,0
|
|
20240216,115500,436666185,3565,3560,3565,3560,12
|
|
20240216,115400,436623410,3565,3565,3565,3565,135
|
|
20240216,115300,436142135,3565,3565,3565,3565,1033
|
|
20240216,115200,432459490,3575,3575,3575,3575,61
|
|
20240216,115100,432241415,3570,3570,3570,3570,208
|
|
20240216,115000,431498855,3575,3575,3575,3575,0
|
|
20240216,114900,431498855,3575,3570,3575,3570,745
|
|
20240216,114800,428838980,3575,3570,3575,3570,103
|
|
20240216,114700,428471215,3570,3570,3570,3570,0
|
|
20240216,114600,428471215,3570,3570,3570,3570,0
|
|
20240216,114500,428471215,3570,3570,3570,3570,30
|
|
20240216,114400,428364115,3570,3570,3570,3570,10
|
|
20240216,114300,428328415,3575,3575,3575,3575,1
|
|
20240216,114200,428324840,3565,3570,3570,3565,500
|
|
20240216,114100,426542155,3575,3575,3575,3575,9
|
|
20240216,114000,426509980,3575,3575,3575,3575,1
|
|
20240216,113900,426506405,3575,3575,3575,3575,0
|
|
20240216,113800,426506405,3575,3575,3575,3565,42
|
|
20240216,113700,426356605,3575,3575,3575,3575,0
|
|
20240216,113600,426356605,3575,3570,3575,3565,401
|
|
20240216,113500,424926355,3575,3575,3575,3570,502
|
|
20240216,113400,423133700,3580,3575,3580,3570,416
|
|
20240216,113300,421647755,3575,3575,3575,3575,616
|
|
20240216,113200,419445555,3575,3575,3575,3575,16
|
|
20240216,113100,419388355,3575,3570,3575,3570,68
|
|
20240216,113000,419145540,3575,3570,3575,3570,53
|
|
20240216,112900,418956270,3570,3570,3575,3570,120
|
|
20240216,112800,418527815,3575,3575,3575,3575,27
|
|
20240216,112700,418431290,3575,3570,3575,3570,67
|
|
20240216,112600,418192095,3570,3570,3570,3565,5084
|
|
20240216,112500,400043965,3570,3570,3570,3570,1
|
|
20240216,112400,400040395,3570,3570,3570,3570,0
|
|
20240216,112300,400040395,3570,3570,3570,3570,419
|
|
20240216,112200,398544565,3575,3575,3575,3575,0
|
|
20240216,112100,398544565,3575,3575,3575,3575,0
|
|
20240216,112000,398544565,3575,3575,3575,3575,1
|
|
20240216,111900,398540990,3570,3570,3570,3570,200
|
|
20240216,111800,397826990,3575,3575,3575,3575,1
|
|
20240216,111700,397823415,3570,3575,3575,3570,225
|
|
20240216,111600,397019045,3580,3580,3580,3580,0
|
|
20240216,111500,397019045,3580,3580,3580,3580,505
|
|
20240216,111400,395211145,3580,3580,3580,3580,0
|
|
20240216,111300,395211145,3580,3575,3580,3575,4
|
|
20240216,111200,395196830,3580,3580,3580,3580,2
|
|
20240216,111100,395189670,3580,3580,3580,3570,101
|
|
20240216,111000,394828960,3575,3575,3575,3575,50
|
|
20240216,110900,394650210,3580,3580,3580,3580,0
|
|
20240216,110800,394650210,3580,3580,3580,3580,0
|
|
20240216,110700,394650210,3580,3575,3580,3575,34
|
|
20240216,110600,394528595,3580,3580,3580,3580,0
|
|
20240216,110500,394528595,3580,3580,3580,3580,1
|
|
20240216,110400,394525015,3585,3585,3585,3585,0
|
|
20240216,110300,394525015,3585,3585,3585,3575,108
|
|
20240216,110200,394138405,3585,3585,3590,3575,4954
|
|
20240216,110100,376356970,3585,3585,3585,3580,1283
|
|
20240216,110000,371757470,3585,3570,3585,3570,4439
|
|
20240216,105900,355872290,3570,3570,3570,3570,119
|
|
20240216,105800,355447460,3570,3565,3570,3565,30
|
|
20240216,105700,355340505,3570,3565,3575,3565,195
|
|
20240216,105600,354645185,3575,3570,3575,3570,306
|
|
20240216,105500,353552715,3570,3565,3570,3565,22
|
|
20240216,105400,353474225,3570,3570,3570,3570,61
|
|
20240216,105300,353256455,3570,3570,3570,3570,0
|
|
20240216,105200,353256455,3570,3570,3570,3570,0
|
|
20240216,105100,353256455,3570,3570,3570,3570,20
|
|
20240216,105000,353185055,3570,3570,3570,3570,1
|
|
20240216,104900,353181485,3570,3570,3570,3570,491
|
|
20240216,104800,351428615,3570,3570,3570,3570,55
|
|
20240216,104700,351232265,3575,3575,3575,3575,0
|
|
20240216,104600,351232265,3575,3575,3575,3575,15
|
|
20240216,104500,351178640,3575,3570,3575,3560,485
|
|
20240216,104400,349447345,3570,3570,3570,3570,0
|
|
20240216,104300,349447345,3570,3560,3570,3560,60
|
|
20240216,104200,349233735,3560,3560,3560,3560,9
|
|
20240216,104100,349201695,3560,3565,3565,3560,194
|
|
20240216,104000,348510245,3570,3555,3570,3555,4024
|
|
20240216,103900,334183960,3555,3555,3555,3555,202
|
|
20240216,103800,333465850,3555,3550,3555,3550,64
|
|
20240216,103700,333238575,3555,3555,3555,3555,1
|
|
20240216,103600,333235020,3555,3555,3555,3555,47
|
|
20240216,103500,333067935,3555,3555,3555,3555,50
|
|
20240216,103400,332890185,3555,3555,3555,3545,2246
|
|
20240216,103300,324907640,3555,3555,3555,3555,0
|
|
20240216,103200,324907640,3555,3550,3555,3550,96
|
|
20240216,103100,324566415,3555,3555,3555,3555,100
|
|
20240216,103000,324210915,3555,3545,3555,3545,12
|
|
20240216,102900,324168355,3545,3545,3545,3545,22
|
|
20240216,102800,324090365,3555,3555,3555,3555,20
|
|
20240216,102700,324019265,3555,3555,3555,3555,50
|
|
20240216,102600,323841515,3555,3555,3555,3540,151
|
|
20240216,102500,323306930,3555,3545,3555,3535,10013
|
|
20240216,102400,287836285,3545,3550,3550,3545,91
|
|
20240216,102300,287513640,3555,3550,3555,3545,1102
|
|
20240216,102200,283605595,3555,3550,3555,3545,494
|
|
20240216,102100,281852290,3550,3550,3550,3550,428
|
|
20240216,102000,280332890,3550,3555,3555,3550,92
|
|
20240216,101900,280006285,3555,3555,3555,3555,102
|
|
20240216,101800,279643675,3550,3555,3555,3550,295
|
|
20240216,101700,278595405,3555,3555,3555,3555,15
|
|
20240216,101600,278542080,3555,3555,3555,3545,16
|
|
20240216,101500,278485340,3550,3550,3550,3550,411
|
|
20240216,101400,277026290,3550,3550,3550,3550,11
|
|
20240216,101300,276987240,3550,3555,3555,3545,797
|
|
20240216,101200,274161135,3550,3555,3555,3550,226
|
|
20240216,101100,273358820,3545,3555,3555,3545,3
|
|
20240216,101000,273348175,3560,3545,3560,3545,113
|
|
20240216,100900,272947560,3560,3560,3560,3560,0
|
|
20240216,100800,272947560,3560,3550,3560,3545,107
|
|
20240216,100700,272568080,3560,3550,3560,3545,155
|
|
20240216,100600,272018160,3545,3545,3560,3545,52
|
|
20240216,100500,271833805,3560,3560,3560,3560,20
|
|
20240216,100400,271762605,3560,3545,3560,3545,26
|
|
20240216,100300,271670420,3560,3550,3560,3545,144
|
|
20240216,100200,271159825,3560,3550,3560,3545,297
|
|
20240216,100100,270106940,3560,3555,3560,3545,3764
|
|
20240216,100000,256761820,3560,3560,3560,3560,6
|
|
20240216,095900,256740460,3550,3555,3555,3550,53
|
|
20240216,095800,256552060,3565,3555,3565,3555,223
|
|
20240216,095700,255759255,3565,3550,3565,3550,1540
|
|
20240216,095600,250292240,3550,3550,3550,3550,3
|
|
20240216,095500,250281590,3550,3545,3550,3540,3514
|
|
20240216,095400,237841880,3540,3540,3540,3540,100
|
|
20240216,095300,237487880,3550,3540,3550,3540,62
|
|
20240216,095200,237268380,3540,3550,3550,3540,460
|
|
20240216,095100,235638230,3550,3540,3550,3540,640
|
|
20240216,095000,233369080,3550,3550,3550,3540,10337
|
|
20240216,094900,196752060,3550,3550,3550,3550,2459
|
|
20240216,094800,188022610,3555,3570,3570,3550,1491
|
|
20240216,094700,182722085,3555,3565,3565,3555,1104
|
|
20240216,094600,178793255,3575,3575,3575,3575,0
|
|
20240216,094500,178793255,3575,3575,3575,3575,5
|
|
20240216,094400,178775380,3560,3570,3575,3560,207
|
|
20240216,094300,178036435,3560,3570,3575,3560,386
|
|
20240216,094200,176661235,3575,3575,3575,3575,201
|
|
20240216,094100,175942660,3570,3555,3570,3555,2256
|
|
20240216,094000,167907160,3555,3555,3560,3555,1710
|
|
20240216,093900,161822780,3560,3555,3560,3550,891
|
|
20240216,093800,158657080,3555,3555,3560,3550,1130
|
|
20240216,093700,154639790,3555,3555,3555,3550,714
|
|
20240216,093600,152104400,3550,3555,3555,3550,607
|
|
20240216,093500,149949540,3545,3555,3555,3545,169
|
|
20240216,093400,149349755,3560,3550,3560,3550,4552
|
|
20240216,093300,133190145,3550,3555,3560,3550,617
|
|
20240216,093200,130996820,3560,3560,3560,3555,13
|
|
20240216,093100,130950590,3555,3560,3560,3555,121
|
|
20240216,093000,130520330,3560,3565,3565,3560,87
|
|
20240216,092900,130210580,3570,3570,3570,3555,585
|
|
20240216,092800,128129010,3570,3565,3570,3560,69
|
|
20240216,092700,127883265,3560,3560,3560,3560,1
|
|
20240216,092600,127879705,3570,3555,3570,3555,478
|
|
20240216,092500,126180400,3565,3570,3570,3565,12
|
|
20240216,092400,126137575,3570,3575,3575,3555,3721
|
|
20240216,092300,112894160,3575,3565,3575,3565,254
|
|
20240216,092200,111988620,3575,3575,3575,3570,1085
|
|
20240216,092100,108115155,3570,3565,3575,3565,289
|
|
20240216,092000,107083095,3565,3570,3570,3560,2240
|
|
20240216,091900,99099350,3570,3575,3580,3570,904
|
|
20240216,091800,95871965,3580,3575,3585,3575,305
|
|
20240216,091700,94779435,3580,3575,3580,3575,5
|
|
20240216,091600,94761550,3585,3585,3590,3585,101
|
|
20240216,091500,94399460,3590,3590,3590,3590,0
|
|
20240216,091400,94399460,3590,3570,3590,3570,525
|
|
20240216,091300,92523790,3570,3590,3590,3570,56
|
|
20240216,091200,92322845,3575,3590,3590,3575,505
|
|
20240216,091100,90516020,3590,3580,3590,3580,56
|
|
20240216,091000,90315260,3580,3590,3595,3580,229
|
|
20240216,090900,89492360,3595,3590,3595,3590,537
|
|
20240216,090800,87562025,3585,3580,3585,3580,463
|
|
20240216,090700,85903580,3585,3570,3585,3570,361
|
|
20240216,090600,84614790,3575,3590,3615,3575,4283
|
|
20240216,090500,69210135,3620,3565,3680,3565,13022
|
|
20240216,090400,22012720,3565,3565,3565,3565,28
|
|
20240216,090300,21912900,3565,3560,3565,3560,264
|
|
20240216,090200,20971760,3560,3560,3560,3555,217
|
|
20240216,090100,20200295,3560,3540,3560,3540,915
|
|
20240216,090000,16949930,3540,3550,3550,3540,4782
|