683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,202000,305884580,4365,4365,4365,4365,2262
|
|
20240215,201900,305884580,4365,4365,4365,4365,0
|
|
20240215,201800,305884580,4365,4365,4365,4365,0
|
|
20240215,201700,305884580,4365,4365,4365,4365,0
|
|
20240215,201600,305884580,4365,4365,4365,4365,0
|
|
20240215,201500,305884580,4365,4365,4365,4365,0
|
|
20240215,201400,305884580,4365,4365,4365,4365,0
|
|
20240215,201300,305884580,4365,4365,4365,4365,0
|
|
20240215,201200,305884580,4365,4365,4365,4365,0
|
|
20240215,201100,305884580,4365,4365,4365,4365,0
|
|
20240215,201000,305884580,4365,4365,4365,4365,0
|
|
20240215,200900,305884580,4365,4365,4365,4365,0
|
|
20240215,200800,305884580,4365,4365,4365,4365,0
|
|
20240215,200700,305884580,4365,4365,4365,4365,0
|
|
20240215,200600,305884580,4365,4365,4365,4365,0
|
|
20240215,200500,305884580,4365,4365,4365,4365,0
|
|
20240215,200400,305884580,4365,4365,4365,4365,0
|
|
20240215,200300,305884580,4365,4365,4365,4365,0
|
|
20240215,200200,305884580,4365,4365,4365,4365,0
|
|
20240215,200100,305884580,4365,4365,4365,4365,0
|
|
20240215,200000,305884580,4365,4365,4365,4365,0
|
|
20240215,195900,305884580,4365,4365,4365,4365,0
|
|
20240215,195800,305884580,4365,4365,4365,4365,0
|
|
20240215,195700,305884580,4365,4365,4365,4365,0
|
|
20240215,195600,305884580,4365,4365,4365,4365,0
|
|
20240215,195500,305884580,4365,4365,4365,4365,0
|
|
20240215,195400,305884580,4365,4365,4365,4365,0
|
|
20240215,195300,305884580,4365,4365,4365,4365,0
|
|
20240215,195200,305884580,4365,4365,4365,4365,0
|
|
20240215,195100,305884580,4365,4365,4365,4365,0
|
|
20240215,195000,305884580,4365,4365,4365,4365,2262
|
|
20240215,194900,305884580,4365,4365,4365,4365,0
|
|
20240215,194800,305884580,4365,4365,4365,4365,0
|
|
20240215,194700,305884580,4365,4365,4365,4365,0
|
|
20240215,194600,305884580,4365,4365,4365,4365,0
|
|
20240215,194500,305884580,4365,4365,4365,4365,0
|
|
20240215,194400,305884580,4365,4365,4365,4365,0
|
|
20240215,194300,305884580,4365,4365,4365,4365,0
|
|
20240215,194200,305884580,4365,4365,4365,4365,0
|
|
20240215,194100,305884580,4365,4365,4365,4365,0
|
|
20240215,194000,305884580,4365,4365,4365,4365,0
|
|
20240215,193900,305884580,4365,4365,4365,4365,0
|
|
20240215,193800,305884580,4365,4365,4365,4365,0
|
|
20240215,193700,305884580,4365,4365,4365,4365,0
|
|
20240215,193600,305884580,4365,4365,4365,4365,0
|
|
20240215,193500,305884580,4365,4365,4365,4365,0
|
|
20240215,193400,305884580,4365,4365,4365,4365,0
|
|
20240215,193300,305884580,4365,4365,4365,4365,0
|
|
20240215,193200,305884580,4365,4365,4365,4365,0
|
|
20240215,193100,305884580,4365,4365,4365,4365,0
|
|
20240215,193000,305884580,4365,4365,4365,4365,0
|
|
20240215,192900,305884580,4365,4365,4365,4365,0
|
|
20240215,192800,305884580,4365,4365,4365,4365,0
|
|
20240215,192700,305884580,4365,4365,4365,4365,0
|
|
20240215,192600,305884580,4365,4365,4365,4365,0
|
|
20240215,192500,305884580,4365,4365,4365,4365,0
|
|
20240215,192400,305884580,4365,4365,4365,4365,0
|
|
20240215,192300,305884580,4365,4365,4365,4365,0
|
|
20240215,192200,305884580,4365,4365,4365,4365,0
|
|
20240215,192100,305884580,4365,4365,4365,4365,0
|
|
20240215,192000,305884580,4365,4365,4365,4365,2262
|
|
20240215,191900,305884580,4365,4365,4365,4365,0
|
|
20240215,191800,305884580,4365,4365,4365,4365,0
|
|
20240215,191700,305884580,4365,4365,4365,4365,0
|
|
20240215,191600,305884580,4365,4365,4365,4365,0
|
|
20240215,191500,305884580,4365,4365,4365,4365,0
|
|
20240215,191400,305884580,4365,4365,4365,4365,0
|
|
20240215,191300,305884580,4365,4365,4365,4365,0
|
|
20240215,191200,305884580,4365,4365,4365,4365,0
|
|
20240215,191100,305884580,4365,4365,4365,4365,0
|
|
20240215,191000,305884580,4365,4365,4365,4365,0
|
|
20240215,190900,305884580,4365,4365,4365,4365,0
|
|
20240215,190800,305884580,4365,4365,4365,4365,0
|
|
20240215,190700,305884580,4365,4365,4365,4365,0
|
|
20240215,190600,305884580,4365,4365,4365,4365,0
|
|
20240215,190500,305884580,4365,4365,4365,4365,0
|
|
20240215,190400,305884580,4365,4365,4365,4365,0
|
|
20240215,190300,305884580,4365,4365,4365,4365,0
|
|
20240215,190200,305884580,4365,4365,4365,4365,0
|
|
20240215,190100,305884580,4365,4365,4365,4365,0
|
|
20240215,190000,305884580,4365,4365,4365,4365,0
|
|
20240215,185900,305884580,4365,4365,4365,4365,0
|
|
20240215,185800,305884580,4365,4365,4365,4365,0
|
|
20240215,185700,305884580,4365,4365,4365,4365,0
|
|
20240215,185600,305884580,4365,4365,4365,4365,0
|
|
20240215,185500,305884580,4365,4365,4365,4365,0
|
|
20240215,185400,305884580,4365,4365,4365,4365,0
|
|
20240215,185300,305884580,4365,4365,4365,4365,0
|
|
20240215,185200,305884580,4365,4365,4365,4365,0
|
|
20240215,185100,305884580,4365,4365,4365,4365,0
|
|
20240215,185000,305884580,4365,4365,4365,4365,2262
|
|
20240215,184900,305884580,4365,4365,4365,4365,0
|
|
20240215,184800,305884580,4365,4365,4365,4365,0
|
|
20240215,184700,305884580,4365,4365,4365,4365,0
|
|
20240215,184600,305884580,4365,4365,4365,4365,0
|
|
20240215,184500,305884580,4365,4365,4365,4365,0
|
|
20240215,184400,305884580,4365,4365,4365,4365,0
|
|
20240215,184300,305884580,4365,4365,4365,4365,0
|
|
20240215,184200,305884580,4365,4365,4365,4365,0
|
|
20240215,184100,305884580,4365,4365,4365,4365,0
|
|
20240215,184000,305884580,4365,4365,4365,4365,0
|
|
20240215,183900,305884580,4365,4365,4365,4365,0
|
|
20240215,183800,305884580,4365,4365,4365,4365,0
|
|
20240215,183700,305884580,4365,4365,4365,4365,0
|
|
20240215,183600,305884580,4365,4365,4365,4365,0
|
|
20240215,183500,305884580,4365,4365,4365,4365,0
|
|
20240215,183400,305884580,4365,4365,4365,4365,0
|
|
20240215,183300,305884580,4365,4365,4365,4365,0
|
|
20240215,183200,305884580,4365,4365,4365,4365,0
|
|
20240215,183100,305884580,4365,4365,4365,4365,0
|
|
20240215,183000,305884580,4365,4365,4365,4365,0
|
|
20240215,182900,305884580,4365,4365,4365,4365,0
|
|
20240215,182800,305884580,4365,4365,4365,4365,0
|
|
20240215,182700,305884580,4365,4365,4365,4365,0
|
|
20240215,182600,305884580,4365,4365,4365,4365,0
|
|
20240215,182500,305884580,4365,4365,4365,4365,0
|
|
20240215,182400,305884580,4365,4365,4365,4365,0
|
|
20240215,182300,305884580,4365,4365,4365,4365,0
|
|
20240215,182200,305884580,4365,4365,4365,4365,0
|
|
20240215,182100,305884580,4365,4365,4365,4365,0
|
|
20240215,182000,305884580,4365,4365,4365,4365,2262
|
|
20240215,181900,305884580,4365,4365,4365,4365,0
|
|
20240215,181800,305884580,4365,4365,4365,4365,0
|
|
20240215,181700,305884580,4365,4365,4365,4365,0
|
|
20240215,181600,305884580,4365,4365,4365,4365,0
|
|
20240215,181500,305884580,4365,4365,4365,4365,0
|
|
20240215,181400,305884580,4365,4365,4365,4365,0
|
|
20240215,181300,305884580,4365,4365,4365,4365,0
|
|
20240215,181200,305884580,4365,4365,4365,4365,0
|
|
20240215,181100,305884580,4365,4365,4365,4365,0
|
|
20240215,181000,305884580,4365,4365,4365,4365,0
|
|
20240215,180900,305884580,4365,4365,4365,4365,0
|
|
20240215,180800,305884580,4365,4365,4365,4365,0
|
|
20240215,180700,305884580,4365,4365,4365,4365,0
|
|
20240215,180600,305884580,4365,4365,4365,4365,0
|
|
20240215,180500,305884580,4365,4365,4365,4365,0
|
|
20240215,180400,305884580,4365,4365,4365,4365,0
|
|
20240215,180300,305884580,4365,4365,4365,4365,0
|
|
20240215,180200,305884580,4365,4365,4365,4365,0
|
|
20240215,180100,305884580,4365,4365,4365,4365,0
|
|
20240215,180000,305884580,4365,4365,4365,4365,0
|
|
20240215,175900,305884580,4365,4365,4365,4365,0
|
|
20240215,175800,305884580,4365,4365,4365,4365,0
|
|
20240215,175700,305884580,4365,4365,4365,4365,0
|
|
20240215,175600,305884580,4365,4365,4365,4365,0
|
|
20240215,175500,305884580,4365,4365,4365,4365,0
|
|
20240215,175400,305884580,4365,4365,4365,4365,0
|
|
20240215,175300,305884580,4365,4365,4365,4365,0
|
|
20240215,175200,305884580,4365,4365,4365,4365,0
|
|
20240215,175100,305884580,4365,4365,4365,4365,0
|
|
20240215,175000,305884580,4365,4365,4365,4365,2262
|
|
20240215,174900,305884580,4365,4365,4365,4365,0
|
|
20240215,174800,305884580,4365,4365,4365,4365,0
|
|
20240215,174700,305884580,4365,4365,4365,4365,0
|
|
20240215,174600,305884580,4365,4365,4365,4365,0
|
|
20240215,174500,305884580,4365,4365,4365,4365,0
|
|
20240215,174400,305884580,4365,4365,4365,4365,0
|
|
20240215,174300,305884580,4365,4365,4365,4365,0
|
|
20240215,174200,305884580,4365,4365,4365,4365,0
|
|
20240215,174100,305884580,4365,4365,4365,4365,0
|
|
20240215,174000,305884580,4365,4365,4365,4365,0
|
|
20240215,173900,305884580,4365,4365,4365,4365,0
|
|
20240215,173800,305884580,4365,4365,4365,4365,0
|
|
20240215,173700,305884580,4365,4365,4365,4365,0
|
|
20240215,173600,305884580,4365,4365,4365,4365,0
|
|
20240215,173500,305884580,4365,4365,4365,4365,0
|
|
20240215,173400,305884580,4365,4365,4365,4365,0
|
|
20240215,173300,305884580,4365,4365,4365,4365,0
|
|
20240215,173200,305884580,4365,4365,4365,4365,0
|
|
20240215,173100,305884580,4365,4365,4365,4365,0
|
|
20240215,173000,305884580,4365,4365,4365,4365,0
|
|
20240215,172900,305884580,4365,4365,4365,4365,0
|
|
20240215,172800,305884580,4365,4365,4365,4365,0
|
|
20240215,172700,305884580,4365,4365,4365,4365,0
|
|
20240215,172600,305884580,4365,4365,4365,4365,0
|
|
20240215,172500,305884580,4365,4365,4365,4365,0
|
|
20240215,172400,305884580,4365,4365,4365,4365,0
|
|
20240215,172300,305884580,4365,4365,4365,4365,0
|
|
20240215,172200,305884580,4365,4365,4365,4365,0
|
|
20240215,172100,305884580,4365,4365,4365,4365,0
|
|
20240215,172000,305884580,4365,4365,4365,4365,2262
|
|
20240215,171900,305884580,4365,4365,4365,4365,0
|
|
20240215,171800,305884580,4365,4365,4365,4365,0
|
|
20240215,171700,305884580,4365,4365,4365,4365,0
|
|
20240215,171600,305884580,4365,4365,4365,4365,0
|
|
20240215,171500,305884580,4365,4365,4365,4365,0
|
|
20240215,171400,305884580,4365,4365,4365,4365,0
|
|
20240215,171300,305884580,4365,4365,4365,4365,0
|
|
20240215,171200,305884580,4365,4365,4365,4365,0
|
|
20240215,171100,305884580,4365,4365,4365,4365,0
|
|
20240215,171000,305884580,4365,4365,4365,4365,0
|
|
20240215,170900,305884580,4365,4365,4365,4365,0
|
|
20240215,170800,305884580,4365,4365,4365,4365,0
|
|
20240215,170700,305884580,4365,4365,4365,4365,0
|
|
20240215,170600,305884580,4365,4365,4365,4365,0
|
|
20240215,170500,305884580,4365,4365,4365,4365,0
|
|
20240215,170400,305884580,4365,4365,4365,4365,0
|
|
20240215,170300,305884580,4365,4365,4365,4365,0
|
|
20240215,170200,305884580,4365,4365,4365,4365,0
|
|
20240215,170100,305884580,4365,4365,4365,4365,0
|
|
20240215,170000,305884580,4365,4365,4365,4365,0
|
|
20240215,165900,305884580,4365,4365,4365,4365,0
|
|
20240215,165800,305884580,4365,4365,4365,4365,0
|
|
20240215,165700,305884580,4365,4365,4365,4365,0
|
|
20240215,165600,305884580,4365,4365,4365,4365,0
|
|
20240215,165500,305884580,4365,4365,4365,4365,0
|
|
20240215,165400,305884580,4365,4365,4365,4365,0
|
|
20240215,165300,305884580,4365,4365,4365,4365,0
|
|
20240215,165200,305884580,4365,4365,4365,4365,0
|
|
20240215,165100,305884580,4365,4365,4365,4365,0
|
|
20240215,165000,305884580,4365,4365,4365,4365,2262
|
|
20240215,164900,305884580,4365,4365,4365,4365,0
|
|
20240215,164800,305884580,4365,4365,4365,4365,0
|
|
20240215,164700,305884580,4365,4365,4365,4365,0
|
|
20240215,164600,305884580,4365,4365,4365,4365,0
|
|
20240215,164500,305884580,4365,4365,4365,4365,0
|
|
20240215,164400,305884580,4365,4365,4365,4365,0
|
|
20240215,164300,305884580,4365,4365,4365,4365,0
|
|
20240215,164200,305884580,4365,4365,4365,4365,0
|
|
20240215,164100,305884580,4365,4365,4365,4365,0
|
|
20240215,164000,305884580,4365,4365,4365,4365,0
|
|
20240215,163900,305884580,4365,4365,4365,4365,0
|
|
20240215,163800,305884580,4365,4365,4365,4365,0
|
|
20240215,163700,305884580,4365,4365,4365,4365,0
|
|
20240215,163600,305884580,4365,4365,4365,4365,0
|
|
20240215,163500,305884580,4365,4365,4365,4365,0
|
|
20240215,163400,305884580,4365,4365,4365,4365,0
|
|
20240215,163300,305884580,4365,4365,4365,4365,0
|
|
20240215,163200,305884580,4365,4365,4365,4365,0
|
|
20240215,163100,305884580,4365,4365,4365,4365,0
|
|
20240215,163000,305884580,4365,4365,4365,4365,0
|
|
20240215,162900,305884580,4365,4365,4365,4365,0
|
|
20240215,162800,305884580,4365,4365,4365,4365,0
|
|
20240215,162700,305884580,4365,4365,4365,4365,0
|
|
20240215,162600,305884580,4365,4365,4365,4365,0
|
|
20240215,162500,305884580,4365,4365,4365,4365,0
|
|
20240215,162400,305884580,4365,4365,4365,4365,0
|
|
20240215,162300,305884580,4365,4365,4365,4365,0
|
|
20240215,162200,305884580,4365,4365,4365,4365,0
|
|
20240215,162100,305884580,4365,4365,4365,4365,0
|
|
20240215,162000,305884580,4365,4365,4365,4365,2262
|
|
20240215,161900,305884580,4365,4365,4365,4365,0
|
|
20240215,161800,305884580,4365,4365,4365,4365,0
|
|
20240215,161700,305884580,4365,4365,4365,4365,0
|
|
20240215,161600,305884580,4365,4365,4365,4365,0
|
|
20240215,161500,305884580,4365,4365,4365,4365,0
|
|
20240215,161400,305884580,4365,4365,4365,4365,0
|
|
20240215,161300,305884580,4365,4365,4365,4365,0
|
|
20240215,161200,305884580,4365,4365,4365,4365,0
|
|
20240215,161100,305884580,4365,4365,4365,4365,0
|
|
20240215,161000,305884580,4365,4365,4365,4365,0
|
|
20240215,160900,305884580,4365,4365,4365,4365,0
|
|
20240215,160800,305884580,4365,4365,4365,4365,0
|
|
20240215,160700,305884580,4365,4365,4365,4365,0
|
|
20240215,160600,305884580,4365,4365,4365,4365,0
|
|
20240215,160500,305884580,4365,4365,4365,4365,0
|
|
20240215,160400,305884580,4365,4365,4365,4365,0
|
|
20240215,160300,305884580,4365,4365,4365,4365,0
|
|
20240215,160200,305884580,4365,4365,4365,4365,0
|
|
20240215,160100,305884580,4365,4365,4365,4365,0
|
|
20240215,160000,305884580,4365,4365,4365,4365,0
|
|
20240215,155900,305884580,4365,4365,4365,4365,0
|
|
20240215,155800,305884580,4365,4365,4365,4365,0
|
|
20240215,155700,305884580,4365,4365,4365,4365,0
|
|
20240215,155600,305884580,4365,4365,4365,4365,0
|
|
20240215,155500,305884580,4365,4365,4365,4365,0
|
|
20240215,155400,305884580,4365,4365,4365,4365,0
|
|
20240215,155300,305884580,4365,4365,4365,4365,0
|
|
20240215,155200,305884580,4365,4365,4365,4365,0
|
|
20240215,155100,305884580,4365,4365,4365,4365,0
|
|
20240215,155000,305884580,4365,4365,4365,4365,2262
|
|
20240215,154900,305884580,4365,4365,4365,4365,0
|
|
20240215,154800,305884580,4365,4365,4365,4365,0
|
|
20240215,154700,305884580,4365,4365,4365,4365,0
|
|
20240215,154600,305884580,4365,4365,4365,4365,0
|
|
20240215,154500,305884580,4365,4365,4365,4365,0
|
|
20240215,154400,305884580,4365,4365,4365,4365,0
|
|
20240215,154300,305884580,4365,4365,4365,4365,0
|
|
20240215,154200,305884580,4365,4365,4365,4365,0
|
|
20240215,154100,305884580,4365,4365,4365,4365,0
|
|
20240215,154000,305884580,4365,4365,4365,4365,0
|
|
20240215,153900,305884580,4365,4365,4365,4365,0
|
|
20240215,153800,305884580,4365,4365,4365,4365,0
|
|
20240215,153700,305884580,4365,4365,4365,4365,0
|
|
20240215,153600,305884580,4365,4365,4365,4365,0
|
|
20240215,153500,305884580,4365,4365,4365,4365,0
|
|
20240215,153400,305884580,4365,4365,4365,4365,0
|
|
20240215,153300,305884580,4365,4365,4365,4365,0
|
|
20240215,153200,305884580,4365,4365,4365,4365,0
|
|
20240215,153100,305884580,4365,4365,4365,4365,0
|
|
20240215,153000,305884580,4365,4365,4365,4365,2262
|
|
20240215,152900,296010950,4370,4370,4370,4370,0
|
|
20240215,152800,296010950,4370,4370,4370,4370,0
|
|
20240215,152700,296010950,4370,4370,4370,4370,0
|
|
20240215,152600,296010950,4370,4370,4370,4370,0
|
|
20240215,152500,296010950,4370,4370,4370,4370,0
|
|
20240215,152400,296010950,4370,4370,4370,4370,0
|
|
20240215,152300,296010950,4370,4370,4370,4370,0
|
|
20240215,152200,296010950,4370,4370,4370,4370,0
|
|
20240215,152100,296010950,4370,4370,4370,4370,0
|
|
20240215,152000,296010950,4370,4370,4370,4370,0
|
|
20240215,151900,296010950,4370,4370,4370,4365,25
|
|
20240215,151800,295901720,4370,4370,4370,4370,25
|
|
20240215,151700,295792470,4370,4365,4370,4365,33
|
|
20240215,151600,295648400,4370,4365,4370,4365,19
|
|
20240215,151500,295565460,4365,4365,4365,4365,18
|
|
20240215,151400,295486890,4370,4370,4370,4370,491
|
|
20240215,151300,293341220,4370,4365,4370,4365,615
|
|
20240215,151200,290653760,4370,4365,4370,4365,999
|
|
20240215,151100,286288170,4365,4365,4365,4365,12
|
|
20240215,151000,286235790,4365,4365,4365,4365,47
|
|
20240215,150900,286030635,4365,4365,4365,4365,18
|
|
20240215,150800,285952065,4380,4380,4380,4380,0
|
|
20240215,150700,285952065,4380,4380,4380,4380,0
|
|
20240215,150600,285952065,4380,4380,4380,4380,1
|
|
20240215,150500,285947685,4365,4370,4380,4365,4
|
|
20240215,150400,285930205,4380,4380,4380,4380,0
|
|
20240215,150300,285930205,4380,4370,4380,4365,484
|
|
20240215,150200,283816310,4370,4370,4370,4370,102
|
|
20240215,150100,283370570,4385,4385,4385,4385,0
|
|
20240215,150000,283370570,4385,4375,4385,4375,6
|
|
20240215,145900,283344310,4375,4370,4375,4365,509
|
|
20240215,145800,281120005,4370,4370,4370,4370,0
|
|
20240215,145700,281120005,4370,4370,4370,4370,0
|
|
20240215,145600,281120005,4370,4370,4370,4370,20
|
|
20240215,145500,281032605,4370,4370,4370,4370,0
|
|
20240215,145400,281032605,4370,4370,4380,4370,2433
|
|
20240215,145300,270377710,4370,4380,4380,4370,103
|
|
20240215,145200,269926600,4380,4380,4380,4380,0
|
|
20240215,145100,269926600,4380,4380,4380,4380,0
|
|
20240215,145000,269926600,4380,4380,4380,4380,3
|
|
20240215,144900,269913460,4380,4370,4380,4370,3
|
|
20240215,144800,269900340,4365,4365,4365,4365,8
|
|
20240215,144700,269865420,4370,4370,4370,4370,20
|
|
20240215,144600,269778020,4370,4370,4370,4370,55
|
|
20240215,144500,269537670,4370,4370,4370,4370,84
|
|
20240215,144400,269170590,4370,4370,4370,4370,0
|
|
20240215,144300,269170590,4370,4370,4370,4370,16
|
|
20240215,144200,269100670,4370,4370,4370,4365,526
|
|
20240215,144100,266804545,4370,4370,4370,4370,5
|
|
20240215,144000,266782695,4370,4370,4370,4370,10
|
|
20240215,143900,266738995,4370,4370,4370,4370,183
|
|
20240215,143800,265939285,4370,4370,4370,4370,737
|
|
20240215,143700,262718595,4370,4370,4370,4370,50
|
|
20240215,143600,262500095,4380,4380,4380,4380,0
|
|
20240215,143500,262500095,4380,4380,4380,4380,1
|
|
20240215,143400,262495715,4380,4380,4380,4380,0
|
|
20240215,143300,262495715,4380,4380,4380,4380,48
|
|
20240215,143200,262285475,4380,4380,4380,4380,0
|
|
20240215,143100,262285475,4380,4380,4380,4380,3
|
|
20240215,143000,262272335,4380,4380,4380,4380,0
|
|
20240215,142900,262272335,4380,4380,4380,4380,0
|
|
20240215,142800,262272335,4380,4375,4380,4375,21
|
|
20240215,142700,262180455,4370,4370,4370,4370,0
|
|
20240215,142600,262180455,4370,4370,4370,4370,0
|
|
20240215,142500,262180455,4370,4370,4370,4370,3
|
|
20240215,142400,262167345,4375,4375,4375,4370,105
|
|
20240215,142300,261707985,4370,4370,4370,4370,0
|
|
20240215,142200,261707985,4370,4370,4370,4370,0
|
|
20240215,142100,261707985,4370,4370,4370,4370,0
|
|
20240215,142000,261707985,4370,4370,4370,4370,2
|
|
20240215,141900,261699245,4380,4370,4380,4370,3
|
|
20240215,141800,261686120,4380,4380,4380,4370,53
|
|
20240215,141700,261453995,4380,4380,4380,4380,0
|
|
20240215,141600,261453995,4380,4380,4380,4380,0
|
|
20240215,141500,261453995,4380,4370,4380,4370,3
|
|
20240215,141400,261440865,4370,4370,4370,4370,18
|
|
20240215,141300,261362205,4370,4370,4370,4370,14
|
|
20240215,141200,261301025,4370,4370,4370,4370,500
|
|
20240215,141100,259116025,4370,4370,4370,4370,502
|
|
20240215,141000,256922285,4375,4375,4375,4375,1
|
|
20240215,140900,256917910,4375,4375,4375,4375,0
|
|
20240215,140800,256917910,4375,4375,4375,4375,110
|
|
20240215,140700,256436660,4375,4375,4375,4375,0
|
|
20240215,140600,256436660,4375,4375,4375,4375,0
|
|
20240215,140500,256436660,4375,4375,4375,4375,0
|
|
20240215,140400,256436660,4375,4370,4375,4370,204
|
|
20240215,140300,255545160,4380,4380,4380,4380,0
|
|
20240215,140200,255545160,4380,4380,4380,4380,0
|
|
20240215,140100,255545160,4380,4380,4380,4380,0
|
|
20240215,140000,255545160,4380,4380,4380,4380,0
|
|
20240215,135900,255545160,4380,4380,4380,4380,0
|
|
20240215,135800,255545160,4380,4380,4380,4380,0
|
|
20240215,135700,255545160,4380,4380,4380,4380,0
|
|
20240215,135600,255545160,4380,4380,4380,4380,0
|
|
20240215,135500,255545160,4380,4380,4380,4380,0
|
|
20240215,135400,255545160,4380,4380,4380,4380,0
|
|
20240215,135300,255545160,4380,4380,4380,4380,0
|
|
20240215,135200,255545160,4380,4380,4380,4380,100
|
|
20240215,135100,255107160,4380,4380,4380,4380,0
|
|
20240215,135000,255107160,4380,4380,4380,4380,162
|
|
20240215,134900,254397600,4380,4380,4385,4380,4
|
|
20240215,134800,254380075,4380,4380,4380,4380,1
|
|
20240215,134700,254375695,4380,4380,4380,4380,3
|
|
20240215,134600,254362555,4380,4380,4380,4380,1
|
|
20240215,134500,254358175,4385,4385,4385,4385,0
|
|
20240215,134400,254358175,4385,4385,4385,4385,0
|
|
20240215,134300,254358175,4385,4385,4385,4385,0
|
|
20240215,134200,254358175,4385,4385,4385,4385,0
|
|
20240215,134100,254358175,4385,4380,4385,4380,201
|
|
20240215,134000,253476825,4380,4380,4380,4380,1
|
|
20240215,133900,253472445,4380,4370,4380,4370,70
|
|
20240215,133800,253166245,4370,4370,4370,4370,0
|
|
20240215,133700,253166245,4370,4370,4370,4370,0
|
|
20240215,133600,253166245,4370,4370,4370,4370,0
|
|
20240215,133500,253166245,4370,4370,4370,4370,0
|
|
20240215,133400,253166245,4370,4370,4370,4370,0
|
|
20240215,133300,253166245,4370,4370,4370,4370,0
|
|
20240215,133200,253166245,4370,4380,4380,4370,538
|
|
20240215,133100,250812770,4380,4380,4380,4380,0
|
|
20240215,133000,250812770,4380,4380,4380,4380,1
|
|
20240215,132900,250808390,4375,4375,4375,4375,9
|
|
20240215,132800,250769015,4375,4380,4380,4375,216
|
|
20240215,132700,249823015,4385,4375,4385,4375,209
|
|
20240215,132600,248908595,4370,4370,4370,4370,0
|
|
20240215,132500,248908595,4370,4370,4370,4370,133
|
|
20240215,132400,248327385,4370,4370,4370,4370,0
|
|
20240215,132300,248327385,4370,4370,4370,4370,0
|
|
20240215,132200,248327385,4370,4370,4370,4370,0
|
|
20240215,132100,248327385,4370,4370,4370,4370,0
|
|
20240215,132000,248327385,4370,4370,4370,4370,0
|
|
20240215,131900,248327385,4370,4370,4370,4370,0
|
|
20240215,131800,248327385,4370,4370,4370,4370,0
|
|
20240215,131700,248327385,4370,4370,4370,4370,100
|
|
20240215,131600,247890385,4375,4375,4375,4375,6
|
|
20240215,131500,247864135,4375,4375,4375,4375,2
|
|
20240215,131400,247855385,4375,4375,4375,4375,0
|
|
20240215,131300,247855385,4375,4375,4375,4375,10
|
|
20240215,131200,247811635,4385,4375,4385,4375,4
|
|
20240215,131100,247794105,4365,4370,4370,4365,45
|
|
20240215,131000,247597655,4365,4365,4365,4365,0
|
|
20240215,130900,247597655,4365,4370,4370,4365,823
|
|
20240215,130800,244003175,4380,4380,4380,4380,0
|
|
20240215,130700,244003175,4380,4380,4380,4380,0
|
|
20240215,130600,244003175,4380,4380,4380,4380,0
|
|
20240215,130500,244003175,4380,4380,4380,4380,0
|
|
20240215,130400,244003175,4380,4380,4380,4380,0
|
|
20240215,130300,244003175,4380,4380,4380,4380,0
|
|
20240215,130200,244003175,4380,4380,4380,4380,40
|
|
20240215,130100,243827975,4370,4370,4370,4370,3238
|
|
20240215,130000,229677915,4375,4375,4375,4375,5
|
|
20240215,125900,229656040,4380,4380,4380,4380,0
|
|
20240215,125800,229656040,4380,4380,4380,4380,0
|
|
20240215,125700,229656040,4380,4380,4380,4380,0
|
|
20240215,125600,229656040,4380,4380,4380,4380,150
|
|
20240215,125500,228999040,4380,4380,4380,4380,1
|
|
20240215,125400,228994660,4365,4380,4380,4365,3501
|
|
20240215,125300,213695250,4370,4375,4375,4370,1000
|
|
20240215,125200,209322750,4380,4370,4380,4370,113
|
|
20240215,125100,208828920,4375,4375,4375,4375,1
|
|
20240215,125000,208824545,4375,4375,4375,4375,102
|
|
20240215,124900,208378295,4365,4375,4375,4365,1117
|
|
20240215,124800,203501705,4375,4375,4375,4375,2
|
|
20240215,124700,203492955,4375,4375,4375,4375,0
|
|
20240215,124600,203492955,4375,4375,4375,4375,0
|
|
20240215,124500,203492955,4375,4375,4375,4375,0
|
|
20240215,124400,203492955,4375,4375,4375,4375,240
|
|
20240215,124300,202442955,4365,4370,4370,4365,1474
|
|
20240215,124200,196004105,4370,4385,4385,4370,4289
|
|
20240215,124100,177237990,4390,4390,4390,4390,0
|
|
20240215,124000,177237990,4390,4390,4390,4390,1
|
|
20240215,123900,177233600,4390,4390,4390,4390,0
|
|
20240215,123800,177233600,4390,4390,4390,4390,0
|
|
20240215,123700,177233600,4390,4390,4390,4390,0
|
|
20240215,123600,177233600,4390,4390,4390,4390,1
|
|
20240215,123500,177229210,4380,4380,4390,4380,369
|
|
20240215,123400,175612960,4390,4390,4390,4390,0
|
|
20240215,123300,175612960,4390,4390,4390,4390,0
|
|
20240215,123200,175612960,4390,4380,4390,4380,46
|
|
20240215,123100,175411470,4385,4385,4385,4385,1
|
|
20240215,123000,175407085,4390,4390,4390,4390,1
|
|
20240215,122900,175402695,4390,4390,4390,4390,1
|
|
20240215,122800,175398305,4400,4400,4400,4400,0
|
|
20240215,122700,175398305,4400,4390,4400,4390,3
|
|
20240215,122600,175385115,4380,4380,4380,4380,50
|
|
20240215,122500,175166115,4390,4390,4390,4390,1
|
|
20240215,122400,175161725,4380,4380,4380,4380,0
|
|
20240215,122300,175161725,4380,4380,4380,4380,11
|
|
20240215,122200,175113545,4390,4380,4390,4380,303
|
|
20240215,122100,173786395,4380,4380,4380,4380,0
|
|
20240215,122000,173786395,4380,4390,4390,4380,1315
|
|
20240215,121900,168016745,4380,4385,4385,4380,311
|
|
20240215,121800,166654560,4385,4385,4385,4385,0
|
|
20240215,121700,166654560,4385,4385,4385,4385,0
|
|
20240215,121600,166654560,4385,4385,4385,4385,0
|
|
20240215,121500,166654560,4385,4385,4385,4385,184
|
|
20240215,121400,165847720,4390,4390,4390,4390,0
|
|
20240215,121300,165847720,4390,4390,4390,4390,10
|
|
20240215,121200,165803820,4390,4390,4390,4390,0
|
|
20240215,121100,165803820,4390,4390,4390,4390,0
|
|
20240215,121000,165803820,4390,4390,4390,4390,1
|
|
20240215,120900,165799430,4390,4390,4390,4390,0
|
|
20240215,120800,165799430,4390,4390,4390,4390,2
|
|
20240215,120700,165790650,4385,4385,4385,4385,0
|
|
20240215,120600,165790650,4385,4385,4385,4385,0
|
|
20240215,120500,165790650,4385,4385,4385,4385,0
|
|
20240215,120400,165790650,4385,4385,4385,4385,0
|
|
20240215,120300,165790650,4385,4385,4385,4385,0
|
|
20240215,120200,165790650,4385,4385,4385,4385,0
|
|
20240215,120100,165790650,4385,4385,4385,4385,0
|
|
20240215,120000,165790650,4385,4385,4385,4385,0
|
|
20240215,115900,165790650,4385,4385,4385,4385,15
|
|
20240215,115800,165724875,4395,4395,4395,4395,0
|
|
20240215,115700,165724875,4395,4395,4395,4395,0
|
|
20240215,115600,165724875,4395,4395,4395,4395,1
|
|
20240215,115500,165720480,4385,4385,4385,4385,0
|
|
20240215,115400,165720480,4385,4385,4385,4385,0
|
|
20240215,115300,165720480,4385,4385,4385,4385,1
|
|
20240215,115200,165716095,4375,4395,4395,4375,114
|
|
20240215,115100,165216695,4385,4385,4385,4385,0
|
|
20240215,115000,165216695,4385,4385,4385,4385,0
|
|
20240215,114900,165216695,4385,4385,4385,4385,1
|
|
20240215,114800,165212310,4375,4375,4375,4375,30
|
|
20240215,114700,165081060,4390,4390,4390,4390,827
|
|
20240215,114600,161450530,4390,4385,4390,4385,85
|
|
20240215,114500,161077385,4390,4385,4390,4385,18
|
|
20240215,114400,160998370,4375,4375,4375,4375,0
|
|
20240215,114300,160998370,4375,4375,4375,4375,0
|
|
20240215,114200,160998370,4375,4375,4375,4375,0
|
|
20240215,114100,160998370,4375,4380,4380,4375,2084
|
|
20240215,114000,151880370,4375,4375,4375,4375,0
|
|
20240215,113900,151880370,4375,4375,4375,4375,0
|
|
20240215,113800,151880370,4375,4375,4375,4375,0
|
|
20240215,113700,151880370,4375,4375,4375,4375,0
|
|
20240215,113600,151880370,4375,4380,4380,4375,1017
|
|
20240215,113500,147430990,4380,4385,4385,4380,63
|
|
20240215,113400,147155040,4375,4380,4380,4375,2720
|
|
20240215,113300,135251405,4385,4390,4390,4385,1822
|
|
20240215,113200,127260910,4390,4400,4400,4390,753
|
|
20240215,113100,123951945,4400,4400,4400,4400,0
|
|
20240215,113000,123951945,4400,4400,4400,4400,0
|
|
20240215,112900,123951945,4400,4400,4400,4400,0
|
|
20240215,112800,123951945,4400,4400,4400,4400,0
|
|
20240215,112700,123951945,4400,4400,4400,4400,0
|
|
20240215,112600,123951945,4400,4400,4400,4400,0
|
|
20240215,112500,123951945,4400,4400,4400,4400,0
|
|
20240215,112400,123951945,4400,4400,4400,4400,4
|
|
20240215,112300,123934345,4400,4400,4400,4400,193
|
|
20240215,112200,123085145,4405,4405,4405,4405,5
|
|
20240215,112100,123063120,4405,4405,4405,4405,10
|
|
20240215,112000,123019070,4400,4400,4400,4400,0
|
|
20240215,111900,123019070,4400,4400,4400,4400,263
|
|
20240215,111800,121861870,4400,4400,4400,4400,0
|
|
20240215,111700,121861870,4400,4400,4400,4400,1
|
|
20240215,111600,121857470,4400,4405,4405,4400,825
|
|
20240215,111500,118223510,4400,4400,4400,4400,103
|
|
20240215,111400,117770310,4400,4400,4400,4400,2
|
|
20240215,111300,117761510,4405,4405,4405,4405,0
|
|
20240215,111200,117761510,4405,4405,4405,4405,0
|
|
20240215,111100,117761510,4405,4405,4405,4405,0
|
|
20240215,111000,117761510,4405,4400,4405,4400,4
|
|
20240215,110900,117743905,4400,4405,4405,4400,103
|
|
20240215,110800,117290205,4405,4405,4405,4405,0
|
|
20240215,110700,117290205,4405,4405,4405,4405,0
|
|
20240215,110600,117290205,4405,4405,4405,4405,0
|
|
20240215,110500,117290205,4405,4405,4405,4405,0
|
|
20240215,110400,117290205,4405,4405,4405,4405,0
|
|
20240215,110300,117290205,4405,4405,4405,4405,0
|
|
20240215,110200,117290205,4405,4405,4405,4405,1
|
|
20240215,110100,117285800,4405,4405,4405,4405,1
|
|
20240215,110000,117281395,4405,4405,4405,4405,0
|
|
20240215,105900,117281395,4405,4405,4405,4405,0
|
|
20240215,105800,117281395,4405,4405,4405,4405,1
|
|
20240215,105700,117276990,4405,4405,4405,4405,37
|
|
20240215,105600,117114005,4405,4400,4405,4400,797
|
|
20240215,105500,113603995,4405,4405,4405,4405,0
|
|
20240215,105400,113603995,4405,4405,4405,4405,0
|
|
20240215,105300,113603995,4405,4405,4405,4405,0
|
|
20240215,105200,113603995,4405,4405,4405,4405,1
|
|
20240215,105100,113599590,4405,4405,4405,4405,40
|
|
20240215,105000,113423390,4400,4400,4400,4400,0
|
|
20240215,104900,113423390,4400,4400,4400,4400,44
|
|
20240215,104800,113229790,4400,4400,4400,4400,0
|
|
20240215,104700,113229790,4400,4400,4400,4400,0
|
|
20240215,104600,113229790,4400,4400,4400,4400,0
|
|
20240215,104500,113229790,4400,4400,4400,4400,0
|
|
20240215,104400,113229790,4400,4400,4400,4400,1149
|
|
20240215,104300,108174190,4400,4400,4400,4400,1746
|
|
20240215,104200,100491790,4400,4395,4400,4395,429
|
|
20240215,104100,98604215,4400,4395,4400,4395,50
|
|
20240215,104000,98384460,4395,4395,4395,4395,107
|
|
20240215,103900,97914195,4395,4395,4395,4395,283
|
|
20240215,103800,96670410,4395,4395,4395,4395,110
|
|
20240215,103700,96186960,4395,4395,4395,4395,501
|
|
20240215,103600,93985065,4385,4385,4385,4385,0
|
|
20240215,103500,93985065,4385,4385,4385,4385,0
|
|
20240215,103400,93985065,4385,4385,4385,4385,0
|
|
20240215,103300,93985065,4385,4385,4385,4385,0
|
|
20240215,103200,93985065,4385,4385,4385,4385,0
|
|
20240215,103100,93985065,4385,4385,4385,4385,97
|
|
20240215,103000,93559720,4385,4385,4385,4385,50
|
|
20240215,102900,93340470,4380,4380,4380,4380,0
|
|
20240215,102800,93340470,4380,4380,4380,4380,0
|
|
20240215,102700,93340470,4380,4380,4380,4380,100
|
|
20240215,102600,92902470,4385,4385,4385,4385,2
|
|
20240215,102500,92893700,4385,4385,4385,4380,1445
|
|
20240215,102400,86562605,4385,4385,4385,4385,200
|
|
20240215,102300,85685605,4385,4385,4385,4385,869
|
|
20240215,102200,81875040,4395,4395,4395,4395,1
|
|
20240215,102100,81870645,4385,4385,4385,4385,7
|
|
20240215,102000,81839950,4390,4390,4390,4390,4
|
|
20240215,101900,81822390,4390,4390,4390,4390,531
|
|
20240215,101800,79491300,4400,4400,4400,4400,0
|
|
20240215,101700,79491300,4400,4400,4400,4400,1
|
|
20240215,101600,79486900,4390,4390,4390,4390,0
|
|
20240215,101500,79486900,4390,4390,4390,4390,0
|
|
20240215,101400,79486900,4390,4395,4395,4390,1061
|
|
20240215,101300,74829075,4405,4405,4405,4405,0
|
|
20240215,101200,74829075,4405,4405,4405,4405,0
|
|
20240215,101100,74829075,4405,4405,4405,4405,0
|
|
20240215,101000,74829075,4405,4405,4405,4405,0
|
|
20240215,100900,74829075,4405,4405,4405,4405,0
|
|
20240215,100800,74829075,4405,4405,4405,4405,0
|
|
20240215,100700,74829075,4405,4405,4405,4405,0
|
|
20240215,100600,74829075,4405,4405,4405,4405,1
|
|
20240215,100500,74824670,4405,4405,4405,4400,3
|
|
20240215,100400,74811460,4395,4395,4395,4395,1
|
|
20240215,100300,74807065,4405,4405,4405,4405,0
|
|
20240215,100200,74807065,4405,4395,4405,4395,4
|
|
20240215,100100,74789465,4385,4385,4385,4385,5
|
|
20240215,100000,74767540,4410,4395,4410,4395,2
|
|
20240215,095900,74758735,4385,4400,4410,4385,223
|
|
20240215,095800,73780390,4390,4390,4390,4390,0
|
|
20240215,095700,73780390,4390,4400,4400,4390,89
|
|
20240215,095600,73389170,4400,4400,4400,4400,0
|
|
20240215,095500,73389170,4400,4400,4400,4400,21
|
|
20240215,095400,73296770,4400,4400,4400,4400,0
|
|
20240215,095300,73296770,4400,4400,4400,4400,46
|
|
20240215,095200,73094370,4400,4400,4400,4400,9
|
|
20240215,095100,73054770,4400,4390,4400,4390,301
|
|
20240215,095000,71731370,4390,4390,4390,4385,1391
|
|
20240215,094900,65627835,4385,4400,4400,4385,2823
|
|
20240215,094800,53240855,4400,4400,4400,4400,1
|
|
20240215,094700,53236455,4400,4415,4415,4390,6558
|
|
20240215,094600,24397225,4430,4430,4430,4430,0
|
|
20240215,094500,24397225,4430,4430,4430,4430,0
|
|
20240215,094400,24397225,4430,4430,4430,4430,0
|
|
20240215,094300,24397225,4430,4430,4430,4430,0
|
|
20240215,094200,24397225,4430,4430,4430,4430,0
|
|
20240215,094100,24397225,4430,4430,4430,4430,0
|
|
20240215,094000,24397225,4430,4430,4430,4425,7
|
|
20240215,093900,24366230,4430,4425,4430,4425,14
|
|
20240215,093800,24304235,4430,4425,4430,4425,7
|
|
20240215,093700,24273235,4430,4430,4430,4430,0
|
|
20240215,093600,24273235,4430,4430,4430,4430,0
|
|
20240215,093500,24273235,4430,4430,4430,4430,0
|
|
20240215,093400,24273235,4430,4410,4430,4410,32
|
|
20240215,093300,24132085,4430,4430,4430,4430,0
|
|
20240215,093200,24132085,4430,4430,4430,4430,0
|
|
20240215,093100,24132085,4430,4430,4430,4430,0
|
|
20240215,093000,24132085,4430,4415,4430,4415,164
|
|
20240215,092900,23408005,4410,4415,4415,4410,40
|
|
20240215,092800,23231410,4430,4430,4430,4430,0
|
|
20240215,092700,23231410,4430,4430,4430,4430,0
|
|
20240215,092600,23231410,4430,4430,4430,4430,0
|
|
20240215,092500,23231410,4430,4425,4430,4425,9
|
|
20240215,092400,23191575,4415,4415,4415,4415,0
|
|
20240215,092300,23191575,4415,4415,4415,4415,1
|
|
20240215,092200,23187160,4410,4430,4430,4410,2430
|
|
20240215,092100,12461490,4420,4415,4420,4415,88
|
|
20240215,092000,12072950,4415,4415,4415,4415,40
|
|
20240215,091900,11896350,4425,4425,4425,4425,1
|
|
20240215,091800,11891925,4440,4415,4440,4415,4
|
|
20240215,091700,11874220,4415,4415,4415,4415,50
|
|
20240215,091600,11653470,4415,4415,4415,4415,0
|
|
20240215,091500,11653470,4415,4415,4415,4415,297
|
|
20240215,091400,10342215,4415,4415,4415,4415,0
|
|
20240215,091300,10342215,4415,4415,4415,4415,200
|
|
20240215,091200,9459215,4415,4430,4430,4415,68
|
|
20240215,091100,9158825,4430,4430,4430,4430,1
|
|
20240215,091000,9154395,4430,4435,4440,4430,503
|
|
20240215,090900,6921740,4440,4440,4440,4440,0
|
|
20240215,090800,6921740,4440,4440,4440,4440,0
|
|
20240215,090700,6921740,4440,4440,4440,4440,0
|
|
20240215,090600,6921740,4440,4440,4440,4440,1
|
|
20240215,090500,6917300,4420,4420,4420,4420,0
|
|
20240215,090400,6917300,4420,4420,4420,4420,0
|
|
20240215,090300,6917300,4420,4420,4420,4420,0
|
|
20240215,090200,6917300,4420,4420,4420,4420,0
|
|
20240215,090100,6917300,4420,4420,4420,4420,71
|
|
20240215,090000,6603480,4420,4420,4420,4420,1494
|