683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,202000,249875155,4480,4480,4480,4480,1243
|
|
20240216,201900,249875155,4480,4480,4480,4480,0
|
|
20240216,201800,249875155,4480,4480,4480,4480,0
|
|
20240216,201700,249875155,4480,4480,4480,4480,0
|
|
20240216,201600,249875155,4480,4480,4480,4480,0
|
|
20240216,201500,249875155,4480,4480,4480,4480,0
|
|
20240216,201400,249875155,4480,4480,4480,4480,0
|
|
20240216,201300,249875155,4480,4480,4480,4480,0
|
|
20240216,201200,249875155,4480,4480,4480,4480,0
|
|
20240216,201100,249875155,4480,4480,4480,4480,0
|
|
20240216,201000,249875155,4480,4480,4480,4480,0
|
|
20240216,200900,249875155,4480,4480,4480,4480,0
|
|
20240216,200800,249875155,4480,4480,4480,4480,0
|
|
20240216,200700,249875155,4480,4480,4480,4480,0
|
|
20240216,200600,249875155,4480,4480,4480,4480,0
|
|
20240216,200500,249875155,4480,4480,4480,4480,0
|
|
20240216,200400,249875155,4480,4480,4480,4480,0
|
|
20240216,200300,249875155,4480,4480,4480,4480,0
|
|
20240216,200200,249875155,4480,4480,4480,4480,0
|
|
20240216,200100,249875155,4480,4480,4480,4480,0
|
|
20240216,200000,249875155,4480,4480,4480,4480,0
|
|
20240216,195900,249875155,4480,4480,4480,4480,0
|
|
20240216,195800,249875155,4480,4480,4480,4480,0
|
|
20240216,195700,249875155,4480,4480,4480,4480,0
|
|
20240216,195600,249875155,4480,4480,4480,4480,0
|
|
20240216,195500,249875155,4480,4480,4480,4480,0
|
|
20240216,195400,249875155,4480,4480,4480,4480,0
|
|
20240216,195300,249875155,4480,4480,4480,4480,0
|
|
20240216,195200,249875155,4480,4480,4480,4480,0
|
|
20240216,195100,249875155,4480,4480,4480,4480,0
|
|
20240216,195000,249875155,4480,4480,4480,4480,1243
|
|
20240216,194900,249875155,4480,4480,4480,4480,0
|
|
20240216,194800,249875155,4480,4480,4480,4480,0
|
|
20240216,194700,249875155,4480,4480,4480,4480,0
|
|
20240216,194600,249875155,4480,4480,4480,4480,0
|
|
20240216,194500,249875155,4480,4480,4480,4480,0
|
|
20240216,194400,249875155,4480,4480,4480,4480,0
|
|
20240216,194300,249875155,4480,4480,4480,4480,0
|
|
20240216,194200,249875155,4480,4480,4480,4480,0
|
|
20240216,194100,249875155,4480,4480,4480,4480,0
|
|
20240216,194000,249875155,4480,4480,4480,4480,0
|
|
20240216,193900,249875155,4480,4480,4480,4480,0
|
|
20240216,193800,249875155,4480,4480,4480,4480,0
|
|
20240216,193700,249875155,4480,4480,4480,4480,0
|
|
20240216,193600,249875155,4480,4480,4480,4480,0
|
|
20240216,193500,249875155,4480,4480,4480,4480,0
|
|
20240216,193400,249875155,4480,4480,4480,4480,0
|
|
20240216,193300,249875155,4480,4480,4480,4480,0
|
|
20240216,193200,249875155,4480,4480,4480,4480,0
|
|
20240216,193100,249875155,4480,4480,4480,4480,0
|
|
20240216,193000,249875155,4480,4480,4480,4480,0
|
|
20240216,192900,249875155,4480,4480,4480,4480,0
|
|
20240216,192800,249875155,4480,4480,4480,4480,0
|
|
20240216,192700,249875155,4480,4480,4480,4480,0
|
|
20240216,192600,249875155,4480,4480,4480,4480,0
|
|
20240216,192500,249875155,4480,4480,4480,4480,0
|
|
20240216,192400,249875155,4480,4480,4480,4480,0
|
|
20240216,192300,249875155,4480,4480,4480,4480,0
|
|
20240216,192200,249875155,4480,4480,4480,4480,0
|
|
20240216,192100,249875155,4480,4480,4480,4480,0
|
|
20240216,192000,249875155,4480,4480,4480,4480,1243
|
|
20240216,191900,249875155,4480,4480,4480,4480,0
|
|
20240216,191800,249875155,4480,4480,4480,4480,0
|
|
20240216,191700,249875155,4480,4480,4480,4480,0
|
|
20240216,191600,249875155,4480,4480,4480,4480,0
|
|
20240216,191500,249875155,4480,4480,4480,4480,0
|
|
20240216,191400,249875155,4480,4480,4480,4480,0
|
|
20240216,191300,249875155,4480,4480,4480,4480,0
|
|
20240216,191200,249875155,4480,4480,4480,4480,0
|
|
20240216,191100,249875155,4480,4480,4480,4480,0
|
|
20240216,191000,249875155,4480,4480,4480,4480,0
|
|
20240216,190900,249875155,4480,4480,4480,4480,0
|
|
20240216,190800,249875155,4480,4480,4480,4480,0
|
|
20240216,190700,249875155,4480,4480,4480,4480,0
|
|
20240216,190600,249875155,4480,4480,4480,4480,0
|
|
20240216,190500,249875155,4480,4480,4480,4480,0
|
|
20240216,190400,249875155,4480,4480,4480,4480,0
|
|
20240216,190300,249875155,4480,4480,4480,4480,0
|
|
20240216,190200,249875155,4480,4480,4480,4480,0
|
|
20240216,190100,249875155,4480,4480,4480,4480,0
|
|
20240216,190000,249875155,4480,4480,4480,4480,0
|
|
20240216,185900,249875155,4480,4480,4480,4480,0
|
|
20240216,185800,249875155,4480,4480,4480,4480,0
|
|
20240216,185700,249875155,4480,4480,4480,4480,0
|
|
20240216,185600,249875155,4480,4480,4480,4480,0
|
|
20240216,185500,249875155,4480,4480,4480,4480,0
|
|
20240216,185400,249875155,4480,4480,4480,4480,0
|
|
20240216,185300,249875155,4480,4480,4480,4480,0
|
|
20240216,185200,249875155,4480,4480,4480,4480,0
|
|
20240216,185100,249875155,4480,4480,4480,4480,0
|
|
20240216,185000,249875155,4480,4480,4480,4480,1243
|
|
20240216,184900,249875155,4480,4480,4480,4480,0
|
|
20240216,184800,249875155,4480,4480,4480,4480,0
|
|
20240216,184700,249875155,4480,4480,4480,4480,0
|
|
20240216,184600,249875155,4480,4480,4480,4480,0
|
|
20240216,184500,249875155,4480,4480,4480,4480,0
|
|
20240216,184400,249875155,4480,4480,4480,4480,0
|
|
20240216,184300,249875155,4480,4480,4480,4480,0
|
|
20240216,184200,249875155,4480,4480,4480,4480,0
|
|
20240216,184100,249875155,4480,4480,4480,4480,0
|
|
20240216,184000,249875155,4480,4480,4480,4480,0
|
|
20240216,183900,249875155,4480,4480,4480,4480,0
|
|
20240216,183800,249875155,4480,4480,4480,4480,0
|
|
20240216,183700,249875155,4480,4480,4480,4480,0
|
|
20240216,183600,249875155,4480,4480,4480,4480,0
|
|
20240216,183500,249875155,4480,4480,4480,4480,0
|
|
20240216,183400,249875155,4480,4480,4480,4480,0
|
|
20240216,183300,249875155,4480,4480,4480,4480,0
|
|
20240216,183200,249875155,4480,4480,4480,4480,0
|
|
20240216,183100,249875155,4480,4480,4480,4480,0
|
|
20240216,183000,249875155,4480,4480,4480,4480,0
|
|
20240216,182900,249875155,4480,4480,4480,4480,0
|
|
20240216,182800,249875155,4480,4480,4480,4480,0
|
|
20240216,182700,249875155,4480,4480,4480,4480,0
|
|
20240216,182600,249875155,4480,4480,4480,4480,0
|
|
20240216,182500,249875155,4480,4480,4480,4480,0
|
|
20240216,182400,249875155,4480,4480,4480,4480,0
|
|
20240216,182300,249875155,4480,4480,4480,4480,0
|
|
20240216,182200,249875155,4480,4480,4480,4480,0
|
|
20240216,182100,249875155,4480,4480,4480,4480,0
|
|
20240216,182000,249875155,4480,4480,4480,4480,1243
|
|
20240216,181900,249875155,4480,4480,4480,4480,0
|
|
20240216,181800,249875155,4480,4480,4480,4480,0
|
|
20240216,181700,249875155,4480,4480,4480,4480,0
|
|
20240216,181600,249875155,4480,4480,4480,4480,0
|
|
20240216,181500,249875155,4480,4480,4480,4480,0
|
|
20240216,181400,249875155,4480,4480,4480,4480,0
|
|
20240216,181300,249875155,4480,4480,4480,4480,0
|
|
20240216,181200,249875155,4480,4480,4480,4480,0
|
|
20240216,181100,249875155,4480,4480,4480,4480,0
|
|
20240216,181000,249875155,4480,4480,4480,4480,0
|
|
20240216,180900,249875155,4480,4480,4480,4480,0
|
|
20240216,180800,249875155,4480,4480,4480,4480,0
|
|
20240216,180700,249875155,4480,4480,4480,4480,0
|
|
20240216,180600,249875155,4480,4480,4480,4480,0
|
|
20240216,180500,249875155,4480,4480,4480,4480,0
|
|
20240216,180400,249875155,4480,4480,4480,4480,0
|
|
20240216,180300,249875155,4480,4480,4480,4480,0
|
|
20240216,180200,249875155,4480,4480,4480,4480,0
|
|
20240216,180100,249875155,4480,4480,4480,4480,0
|
|
20240216,180000,249875155,4480,4480,4480,4480,0
|
|
20240216,175900,249875155,4480,4480,4480,4480,0
|
|
20240216,175800,249875155,4480,4480,4480,4480,0
|
|
20240216,175700,249875155,4480,4480,4480,4480,0
|
|
20240216,175600,249875155,4480,4480,4480,4480,0
|
|
20240216,175500,249875155,4480,4480,4480,4480,0
|
|
20240216,175400,249875155,4480,4480,4480,4480,0
|
|
20240216,175300,249875155,4480,4480,4480,4480,0
|
|
20240216,175200,249875155,4480,4480,4480,4480,0
|
|
20240216,175100,249875155,4480,4480,4480,4480,0
|
|
20240216,175000,249875155,4480,4480,4480,4480,1243
|
|
20240216,174900,249875155,4480,4480,4480,4480,0
|
|
20240216,174800,249875155,4480,4480,4480,4480,0
|
|
20240216,174700,249875155,4480,4480,4480,4480,0
|
|
20240216,174600,249875155,4480,4480,4480,4480,0
|
|
20240216,174500,249875155,4480,4480,4480,4480,0
|
|
20240216,174400,249875155,4480,4480,4480,4480,0
|
|
20240216,174300,249875155,4480,4480,4480,4480,0
|
|
20240216,174200,249875155,4480,4480,4480,4480,0
|
|
20240216,174100,249875155,4480,4480,4480,4480,0
|
|
20240216,174000,249875155,4480,4480,4480,4480,0
|
|
20240216,173900,249875155,4480,4480,4480,4480,0
|
|
20240216,173800,249875155,4480,4480,4480,4480,0
|
|
20240216,173700,249875155,4480,4480,4480,4480,0
|
|
20240216,173600,249875155,4480,4480,4480,4480,0
|
|
20240216,173500,249875155,4480,4480,4480,4480,0
|
|
20240216,173400,249875155,4480,4480,4480,4480,0
|
|
20240216,173300,249875155,4480,4480,4480,4480,0
|
|
20240216,173200,249875155,4480,4480,4480,4480,0
|
|
20240216,173100,249875155,4480,4480,4480,4480,0
|
|
20240216,173000,249875155,4480,4480,4480,4480,0
|
|
20240216,172900,249875155,4480,4480,4480,4480,0
|
|
20240216,172800,249875155,4480,4480,4480,4480,0
|
|
20240216,172700,249875155,4480,4480,4480,4480,0
|
|
20240216,172600,249875155,4480,4480,4480,4480,0
|
|
20240216,172500,249875155,4480,4480,4480,4480,0
|
|
20240216,172400,249875155,4480,4480,4480,4480,0
|
|
20240216,172300,249875155,4480,4480,4480,4480,0
|
|
20240216,172200,249875155,4480,4480,4480,4480,0
|
|
20240216,172100,249875155,4480,4480,4480,4480,0
|
|
20240216,172000,249875155,4480,4480,4480,4480,1243
|
|
20240216,171900,249875155,4480,4480,4480,4480,0
|
|
20240216,171800,249875155,4480,4480,4480,4480,0
|
|
20240216,171700,249875155,4480,4480,4480,4480,0
|
|
20240216,171600,249875155,4480,4480,4480,4480,0
|
|
20240216,171500,249875155,4480,4480,4480,4480,0
|
|
20240216,171400,249875155,4480,4480,4480,4480,0
|
|
20240216,171300,249875155,4480,4480,4480,4480,0
|
|
20240216,171200,249875155,4480,4480,4480,4480,0
|
|
20240216,171100,249875155,4480,4480,4480,4480,0
|
|
20240216,171000,249875155,4480,4480,4480,4480,0
|
|
20240216,170900,249875155,4480,4480,4480,4480,0
|
|
20240216,170800,249875155,4480,4480,4480,4480,0
|
|
20240216,170700,249875155,4480,4480,4480,4480,0
|
|
20240216,170600,249875155,4480,4480,4480,4480,0
|
|
20240216,170500,249875155,4480,4480,4480,4480,0
|
|
20240216,170400,249875155,4480,4480,4480,4480,0
|
|
20240216,170300,249875155,4480,4480,4480,4480,0
|
|
20240216,170200,249875155,4480,4480,4480,4480,0
|
|
20240216,170100,249875155,4480,4480,4480,4480,0
|
|
20240216,170000,249875155,4480,4480,4480,4480,0
|
|
20240216,165900,249875155,4480,4480,4480,4480,0
|
|
20240216,165800,249875155,4480,4480,4480,4480,0
|
|
20240216,165700,249875155,4480,4480,4480,4480,0
|
|
20240216,165600,249875155,4480,4480,4480,4480,0
|
|
20240216,165500,249875155,4480,4480,4480,4480,0
|
|
20240216,165400,249875155,4480,4480,4480,4480,0
|
|
20240216,165300,249875155,4480,4480,4480,4480,0
|
|
20240216,165200,249875155,4480,4480,4480,4480,0
|
|
20240216,165100,249875155,4480,4480,4480,4480,0
|
|
20240216,165000,249875155,4480,4480,4480,4480,1243
|
|
20240216,164900,249875155,4480,4480,4480,4480,0
|
|
20240216,164800,249875155,4480,4480,4480,4480,0
|
|
20240216,164700,249875155,4480,4480,4480,4480,0
|
|
20240216,164600,249875155,4480,4480,4480,4480,0
|
|
20240216,164500,249875155,4480,4480,4480,4480,0
|
|
20240216,164400,249875155,4480,4480,4480,4480,0
|
|
20240216,164300,249875155,4480,4480,4480,4480,0
|
|
20240216,164200,249875155,4480,4480,4480,4480,0
|
|
20240216,164100,249875155,4480,4480,4480,4480,0
|
|
20240216,164000,249875155,4480,4480,4480,4480,0
|
|
20240216,163900,249875155,4480,4480,4480,4480,0
|
|
20240216,163800,249875155,4480,4480,4480,4480,0
|
|
20240216,163700,249875155,4480,4480,4480,4480,0
|
|
20240216,163600,249875155,4480,4480,4480,4480,0
|
|
20240216,163500,249875155,4480,4480,4480,4480,0
|
|
20240216,163400,249875155,4480,4480,4480,4480,0
|
|
20240216,163300,249875155,4480,4480,4480,4480,0
|
|
20240216,163200,249875155,4480,4480,4480,4480,0
|
|
20240216,163100,249875155,4480,4480,4480,4480,0
|
|
20240216,163000,249875155,4480,4480,4480,4480,0
|
|
20240216,162900,249875155,4480,4480,4480,4480,0
|
|
20240216,162800,249875155,4480,4480,4480,4480,0
|
|
20240216,162700,249875155,4480,4480,4480,4480,0
|
|
20240216,162600,249875155,4480,4480,4480,4480,0
|
|
20240216,162500,249875155,4480,4480,4480,4480,0
|
|
20240216,162400,249875155,4480,4480,4480,4480,0
|
|
20240216,162300,249875155,4480,4480,4480,4480,0
|
|
20240216,162200,249875155,4480,4480,4480,4480,0
|
|
20240216,162100,249875155,4480,4480,4480,4480,0
|
|
20240216,162000,249875155,4480,4480,4480,4480,1243
|
|
20240216,161900,249875155,4480,4480,4480,4480,0
|
|
20240216,161800,249875155,4480,4480,4480,4480,0
|
|
20240216,161700,249875155,4480,4480,4480,4480,0
|
|
20240216,161600,249875155,4480,4480,4480,4480,0
|
|
20240216,161500,249875155,4480,4480,4480,4480,0
|
|
20240216,161400,249875155,4480,4480,4480,4480,0
|
|
20240216,161300,249875155,4480,4480,4480,4480,0
|
|
20240216,161200,249875155,4480,4480,4480,4480,0
|
|
20240216,161100,249875155,4480,4480,4480,4480,0
|
|
20240216,161000,249875155,4480,4480,4480,4480,0
|
|
20240216,160900,249875155,4480,4480,4480,4480,0
|
|
20240216,160800,249875155,4480,4480,4480,4480,0
|
|
20240216,160700,249875155,4480,4480,4480,4480,0
|
|
20240216,160600,249875155,4480,4480,4480,4480,0
|
|
20240216,160500,249875155,4480,4480,4480,4480,0
|
|
20240216,160400,249875155,4480,4480,4480,4480,0
|
|
20240216,160300,249875155,4480,4480,4480,4480,0
|
|
20240216,160200,249875155,4480,4480,4480,4480,0
|
|
20240216,160100,249875155,4480,4480,4480,4480,0
|
|
20240216,160000,249875155,4480,4480,4480,4480,0
|
|
20240216,155900,249875155,4480,4480,4480,4480,0
|
|
20240216,155800,249875155,4480,4480,4480,4480,0
|
|
20240216,155700,249875155,4480,4480,4480,4480,0
|
|
20240216,155600,249875155,4480,4480,4480,4480,0
|
|
20240216,155500,249875155,4480,4480,4480,4480,0
|
|
20240216,155400,249875155,4480,4480,4480,4480,0
|
|
20240216,155300,249875155,4480,4480,4480,4480,0
|
|
20240216,155200,249875155,4480,4480,4480,4480,0
|
|
20240216,155100,249875155,4480,4480,4480,4480,0
|
|
20240216,155000,249875155,4480,4480,4480,4480,1243
|
|
20240216,154900,249875155,4480,4480,4480,4480,0
|
|
20240216,154800,249875155,4480,4480,4480,4480,0
|
|
20240216,154700,249875155,4480,4480,4480,4480,0
|
|
20240216,154600,249875155,4480,4480,4480,4480,0
|
|
20240216,154500,249875155,4480,4480,4480,4480,0
|
|
20240216,154400,249875155,4480,4480,4480,4480,0
|
|
20240216,154300,249875155,4480,4480,4480,4480,0
|
|
20240216,154200,249875155,4480,4480,4480,4480,0
|
|
20240216,154100,249875155,4480,4480,4480,4480,0
|
|
20240216,154000,249875155,4480,4480,4480,4480,0
|
|
20240216,153900,249875155,4480,4480,4480,4480,0
|
|
20240216,153800,249875155,4480,4480,4480,4480,0
|
|
20240216,153700,249875155,4480,4480,4480,4480,0
|
|
20240216,153600,249875155,4480,4480,4480,4480,0
|
|
20240216,153500,249875155,4480,4480,4480,4480,0
|
|
20240216,153400,249875155,4480,4480,4480,4480,0
|
|
20240216,153300,249875155,4480,4480,4480,4480,0
|
|
20240216,153200,249875155,4480,4480,4480,4480,0
|
|
20240216,153100,249875155,4480,4480,4480,4480,0
|
|
20240216,153000,249875155,4480,4480,4480,4480,1243
|
|
20240216,152900,244306515,4475,4475,4475,4475,0
|
|
20240216,152800,244306515,4475,4475,4475,4475,0
|
|
20240216,152700,244306515,4475,4475,4475,4475,0
|
|
20240216,152600,244306515,4475,4475,4475,4475,0
|
|
20240216,152500,244306515,4475,4475,4475,4475,0
|
|
20240216,152400,244306515,4475,4475,4475,4475,0
|
|
20240216,152300,244306515,4475,4475,4475,4475,0
|
|
20240216,152200,244306515,4475,4475,4475,4475,0
|
|
20240216,152100,244306515,4475,4475,4475,4475,0
|
|
20240216,152000,244306515,4475,4475,4475,4475,0
|
|
20240216,151900,244306515,4475,4475,4475,4475,52
|
|
20240216,151800,244073815,4475,4475,4475,4475,1
|
|
20240216,151700,244069340,4475,4475,4475,4475,22
|
|
20240216,151600,243970890,4475,4470,4475,4465,207
|
|
20240216,151500,243045785,4475,4475,4475,4475,0
|
|
20240216,151400,243045785,4475,4475,4475,4475,0
|
|
20240216,151300,243045785,4475,4475,4475,4475,0
|
|
20240216,151200,243045785,4475,4475,4475,4475,0
|
|
20240216,151100,243045785,4475,4475,4475,4475,6
|
|
20240216,151000,243018935,4465,4465,4465,4465,2
|
|
20240216,150900,243010005,4475,4475,4475,4475,0
|
|
20240216,150800,243010005,4475,4465,4475,4465,74
|
|
20240216,150700,242679555,4465,4465,4465,4465,0
|
|
20240216,150600,242679555,4465,4465,4465,4465,0
|
|
20240216,150500,242679555,4465,4470,4470,4465,1613
|
|
20240216,150400,235477410,4470,4470,4470,4470,0
|
|
20240216,150300,235477410,4470,4470,4470,4470,30
|
|
20240216,150200,235343310,4470,4470,4470,4470,0
|
|
20240216,150100,235343310,4470,4470,4470,4470,0
|
|
20240216,150000,235343310,4470,4470,4470,4470,5
|
|
20240216,145900,235320960,4475,4475,4475,4475,300
|
|
20240216,145800,233978460,4475,4475,4475,4475,93
|
|
20240216,145700,233562285,4480,4480,4480,4480,5
|
|
20240216,145600,233539885,4475,4475,4475,4475,70
|
|
20240216,145500,233226635,4475,4475,4475,4475,130
|
|
20240216,145400,232644885,4480,4465,4485,4465,3400
|
|
20240216,145300,217426910,4465,4465,4465,4460,153
|
|
20240216,145200,216743780,4470,4470,4470,4470,338
|
|
20240216,145100,215232920,4475,4475,4475,4475,0
|
|
20240216,145000,215232920,4475,4475,4475,4475,27
|
|
20240216,144900,215112095,4475,4470,4475,4470,25
|
|
20240216,144800,215000335,4470,4470,4470,4470,1
|
|
20240216,144700,214995865,4460,4460,4460,4460,100
|
|
20240216,144600,214549865,4460,4460,4460,4460,0
|
|
20240216,144500,214549865,4460,4460,4460,4460,0
|
|
20240216,144400,214549865,4460,4465,4465,4460,50
|
|
20240216,144300,214326820,4470,4470,4470,4470,1
|
|
20240216,144200,214322350,4465,4465,4465,4465,0
|
|
20240216,144100,214322350,4465,4465,4465,4465,259
|
|
20240216,144000,213165915,4465,4465,4465,4465,240
|
|
20240216,143900,212094315,4470,4470,4470,4470,1100
|
|
20240216,143800,207177315,4470,4480,4480,4470,87
|
|
20240216,143700,206788105,4480,4480,4480,4480,26
|
|
20240216,143600,206671625,4480,4480,4480,4480,27
|
|
20240216,143500,206550665,4480,4480,4480,4480,0
|
|
20240216,143400,206550665,4480,4480,4480,4480,12
|
|
20240216,143300,206496905,4480,4480,4480,4480,1
|
|
20240216,143200,206492425,4480,4480,4480,4480,0
|
|
20240216,143100,206492425,4480,4475,4480,4475,225
|
|
20240216,143000,205484435,4480,4475,4480,4475,2
|
|
20240216,142900,205475480,4480,4480,4480,4480,0
|
|
20240216,142800,205475480,4480,4480,4480,4480,0
|
|
20240216,142700,205475480,4480,4480,4480,4480,0
|
|
20240216,142600,205475480,4480,4480,4480,4480,0
|
|
20240216,142500,205475480,4480,4480,4480,4480,0
|
|
20240216,142400,205475480,4480,4480,4480,4480,0
|
|
20240216,142300,205475480,4480,4485,4485,4475,453
|
|
20240216,142200,203445945,4485,4485,4490,4485,134
|
|
20240216,142100,202844930,4485,4470,4485,4470,762
|
|
20240216,142000,199430390,4480,4480,4480,4480,10
|
|
20240216,141900,199385590,4470,4470,4480,4460,1094
|
|
20240216,141800,194484670,4480,4455,4480,4455,2503
|
|
20240216,141700,183286995,4465,4445,4465,4445,2656
|
|
20240216,141600,171457390,4435,4435,4435,4435,0
|
|
20240216,141500,171457390,4435,4435,4435,4435,0
|
|
20240216,141400,171457390,4435,4435,4435,4435,0
|
|
20240216,141300,171457390,4435,4435,4435,4435,3
|
|
20240216,141200,171444085,4435,4435,4435,4435,0
|
|
20240216,141100,171444085,4435,4435,4435,4435,0
|
|
20240216,141000,171444085,4435,4435,4435,4435,0
|
|
20240216,140900,171444085,4435,4445,4445,4435,120
|
|
20240216,140800,170910725,4445,4445,4445,4445,0
|
|
20240216,140700,170910725,4445,4445,4445,4445,1
|
|
20240216,140600,170906280,4445,4445,4445,4445,0
|
|
20240216,140500,170906280,4445,4445,4445,4445,0
|
|
20240216,140400,170906280,4445,4445,4445,4445,0
|
|
20240216,140300,170906280,4445,4445,4445,4445,0
|
|
20240216,140200,170906280,4445,4445,4445,4445,0
|
|
20240216,140100,170906280,4445,4445,4445,4445,0
|
|
20240216,140000,170906280,4445,4445,4445,4445,9
|
|
20240216,135900,170866275,4445,4445,4445,4445,9
|
|
20240216,135800,170826270,4445,4445,4445,4445,0
|
|
20240216,135700,170826270,4445,4445,4445,4445,0
|
|
20240216,135600,170826270,4445,4435,4445,4435,165
|
|
20240216,135500,170092855,4435,4435,4435,4435,0
|
|
20240216,135400,170092855,4435,4435,4435,4435,0
|
|
20240216,135300,170092855,4435,4435,4435,4435,0
|
|
20240216,135200,170092855,4435,4435,4435,4435,1
|
|
20240216,135100,170088420,4425,4425,4425,4425,0
|
|
20240216,135000,170088420,4425,4425,4425,4425,0
|
|
20240216,134900,170088420,4425,4430,4430,4425,350
|
|
20240216,134800,168539435,4445,4445,4445,4445,0
|
|
20240216,134700,168539435,4445,4445,4445,4445,0
|
|
20240216,134600,168539435,4445,4445,4445,4445,0
|
|
20240216,134500,168539435,4445,4445,4445,4445,0
|
|
20240216,134400,168539435,4445,4445,4445,4445,0
|
|
20240216,134300,168539435,4445,4445,4445,4445,0
|
|
20240216,134200,168539435,4445,4445,4445,4445,0
|
|
20240216,134100,168539435,4445,4445,4445,4445,0
|
|
20240216,134000,168539435,4445,4440,4445,4440,2
|
|
20240216,133900,168530550,4440,4440,4440,4440,3
|
|
20240216,133800,168517230,4430,4430,4430,4430,500
|
|
20240216,133700,166302230,4445,4445,4445,4445,0
|
|
20240216,133600,166302230,4445,4445,4445,4445,0
|
|
20240216,133500,166302230,4445,4445,4445,4445,0
|
|
20240216,133400,166302230,4445,4440,4445,4440,5
|
|
20240216,133300,166280025,4440,4440,4440,4440,0
|
|
20240216,133200,166280025,4440,4440,4440,4440,0
|
|
20240216,133100,166280025,4440,4440,4440,4440,429
|
|
20240216,133000,164375265,4430,4430,4430,4430,0
|
|
20240216,132900,164375265,4430,4430,4430,4430,0
|
|
20240216,132800,164375265,4430,4430,4430,4430,0
|
|
20240216,132700,164375265,4430,4430,4430,4430,0
|
|
20240216,132600,164375265,4430,4430,4430,4430,0
|
|
20240216,132500,164375265,4430,4430,4430,4430,0
|
|
20240216,132400,164375265,4430,4430,4430,4430,0
|
|
20240216,132300,164375265,4430,4430,4430,4430,0
|
|
20240216,132200,164375265,4430,4430,4430,4430,0
|
|
20240216,132100,164375265,4430,4430,4430,4430,0
|
|
20240216,132000,164375265,4430,4430,4430,4430,89
|
|
20240216,131900,163980995,4425,4425,4425,4425,0
|
|
20240216,131800,163980995,4425,4425,4425,4425,0
|
|
20240216,131700,163980995,4425,4425,4425,4425,11
|
|
20240216,131600,163932320,4420,4420,4420,4420,0
|
|
20240216,131500,163932320,4420,4420,4420,4420,0
|
|
20240216,131400,163932320,4420,4420,4420,4420,150
|
|
20240216,131300,163269320,4415,4415,4415,4415,0
|
|
20240216,131200,163269320,4415,4415,4415,4415,200
|
|
20240216,131100,162386320,4410,4420,4420,4410,5
|
|
20240216,131000,162364250,4420,4420,4420,4420,331
|
|
20240216,130900,160901230,4415,4415,4415,4415,0
|
|
20240216,130800,160901230,4415,4415,4415,4415,0
|
|
20240216,130700,160901230,4415,4415,4415,4415,170
|
|
20240216,130600,160150680,4420,4420,4420,4420,11
|
|
20240216,130500,160102060,4420,4420,4420,4420,0
|
|
20240216,130400,160102060,4420,4420,4420,4420,50
|
|
20240216,130300,159881060,4425,4425,4425,4425,0
|
|
20240216,130200,159881060,4425,4425,4425,4425,0
|
|
20240216,130100,159881060,4425,4425,4425,4425,1
|
|
20240216,130000,159876635,4425,4425,4425,4425,0
|
|
20240216,125900,159876635,4425,4425,4425,4425,0
|
|
20240216,125800,159876635,4425,4425,4425,4425,0
|
|
20240216,125700,159876635,4425,4425,4425,4425,0
|
|
20240216,125600,159876635,4425,4425,4425,4425,0
|
|
20240216,125500,159876635,4425,4425,4425,4425,0
|
|
20240216,125400,159876635,4425,4425,4425,4425,0
|
|
20240216,125300,159876635,4425,4415,4425,4415,2
|
|
20240216,125200,159867795,4420,4420,4420,4420,96
|
|
20240216,125100,159443475,4420,4420,4420,4420,17
|
|
20240216,125000,159368335,4420,4420,4420,4420,10
|
|
20240216,124900,159324135,4415,4425,4425,4410,609
|
|
20240216,124800,156634535,4430,4430,4430,4430,0
|
|
20240216,124700,156634535,4430,4430,4430,4430,0
|
|
20240216,124600,156634535,4430,4430,4430,4430,0
|
|
20240216,124500,156634535,4430,4430,4430,4430,0
|
|
20240216,124400,156634535,4430,4430,4430,4430,0
|
|
20240216,124300,156634535,4430,4430,4430,4430,0
|
|
20240216,124200,156634535,4430,4430,4430,4430,0
|
|
20240216,124100,156634535,4430,4430,4430,4430,0
|
|
20240216,124000,156634535,4430,4430,4430,4430,0
|
|
20240216,123900,156634535,4430,4430,4430,4430,0
|
|
20240216,123800,156634535,4430,4430,4430,4430,0
|
|
20240216,123700,156634535,4430,4430,4430,4430,20
|
|
20240216,123600,156545935,4435,4435,4435,4435,0
|
|
20240216,123500,156545935,4435,4435,4435,4435,0
|
|
20240216,123400,156545935,4435,4435,4435,4435,0
|
|
20240216,123300,156545935,4435,4435,4435,4435,7
|
|
20240216,123200,156514890,4435,4435,4435,4435,20
|
|
20240216,123100,156426190,4430,4430,4430,4430,40
|
|
20240216,123000,156248990,4435,4435,4435,4435,0
|
|
20240216,122900,156248990,4435,4435,4435,4435,0
|
|
20240216,122800,156248990,4435,4435,4435,4435,0
|
|
20240216,122700,156248990,4435,4435,4435,4435,0
|
|
20240216,122600,156248990,4435,4435,4435,4435,50
|
|
20240216,122500,156027240,4440,4440,4440,4440,0
|
|
20240216,122400,156027240,4440,4440,4440,4440,0
|
|
20240216,122300,156027240,4440,4425,4440,4425,12
|
|
20240216,122200,155974120,4425,4425,4425,4425,2
|
|
20240216,122100,155965270,4425,4425,4425,4425,24
|
|
20240216,122000,155859070,4425,4425,4425,4425,0
|
|
20240216,121900,155859070,4425,4425,4425,4425,0
|
|
20240216,121800,155859070,4425,4425,4425,4425,1
|
|
20240216,121700,155854645,4425,4435,4435,4425,548
|
|
20240216,121600,153428895,4440,4440,4440,4440,0
|
|
20240216,121500,153428895,4440,4440,4440,4440,0
|
|
20240216,121400,153428895,4440,4440,4440,4440,0
|
|
20240216,121300,153428895,4440,4440,4440,4440,1
|
|
20240216,121200,153424455,4440,4440,4440,4440,0
|
|
20240216,121100,153424455,4440,4435,4440,4435,52
|
|
20240216,121000,153193825,4425,4425,4425,4425,13
|
|
20240216,120900,153136300,4435,4435,4435,4435,0
|
|
20240216,120800,153136300,4435,4435,4435,4435,0
|
|
20240216,120700,153136300,4435,4435,4435,4435,18
|
|
20240216,120600,153056470,4435,4435,4435,4435,0
|
|
20240216,120500,153056470,4435,4435,4435,4435,0
|
|
20240216,120400,153056470,4435,4435,4435,4435,0
|
|
20240216,120300,153056470,4435,4435,4435,4435,0
|
|
20240216,120200,153056470,4435,4435,4435,4435,0
|
|
20240216,120100,153056470,4435,4435,4435,4435,1
|
|
20240216,120000,153052035,4440,4440,4440,4440,0
|
|
20240216,115900,153052035,4440,4435,4440,4435,10
|
|
20240216,115800,153007655,4425,4425,4425,4425,0
|
|
20240216,115700,153007655,4425,4425,4425,4425,0
|
|
20240216,115600,153007655,4425,4425,4425,4425,100
|
|
20240216,115500,152565155,4425,4425,4425,4425,0
|
|
20240216,115400,152565155,4425,4425,4425,4425,1000
|
|
20240216,115300,148140155,4435,4435,4435,4435,0
|
|
20240216,115200,148140155,4435,4435,4435,4435,1
|
|
20240216,115100,148135720,4430,4430,4430,4430,0
|
|
20240216,115000,148135720,4430,4430,4430,4430,0
|
|
20240216,114900,148135720,4430,4430,4430,4430,0
|
|
20240216,114800,148135720,4430,4430,4430,4430,100
|
|
20240216,114700,147692720,4430,4430,4430,4430,280
|
|
20240216,114600,146452320,4430,4430,4430,4430,0
|
|
20240216,114500,146452320,4430,4430,4430,4430,100
|
|
20240216,114400,146009320,4430,4440,4440,4430,242
|
|
20240216,114300,144934890,4440,4440,4440,4440,30
|
|
20240216,114200,144801690,4440,4435,4440,4435,237
|
|
20240216,114100,143749415,4430,4430,4430,4425,40
|
|
20240216,114000,143572265,4430,4430,4430,4430,0
|
|
20240216,113900,143572265,4430,4430,4430,4430,0
|
|
20240216,113800,143572265,4430,4430,4430,4430,29
|
|
20240216,113700,143443795,4430,4430,4430,4430,400
|
|
20240216,113600,141671795,4430,4435,4435,4430,1000
|
|
20240216,113500,137238020,4435,4435,4435,4435,300
|
|
20240216,113400,135907520,4440,4440,4440,4440,0
|
|
20240216,113300,135907520,4440,4440,4440,4440,0
|
|
20240216,113200,135907520,4440,4440,4440,4440,1
|
|
20240216,113100,135903080,4445,4445,4445,4445,0
|
|
20240216,113000,135903080,4445,4445,4445,4445,0
|
|
20240216,112900,135903080,4445,4445,4445,4445,0
|
|
20240216,112800,135903080,4445,4440,4445,4435,21
|
|
20240216,112700,135809885,4440,4440,4440,4440,0
|
|
20240216,112600,135809885,4440,4440,4440,4440,0
|
|
20240216,112500,135809885,4440,4440,4440,4440,25
|
|
20240216,112400,135698885,4440,4440,4440,4440,0
|
|
20240216,112300,135698885,4440,4440,4440,4440,0
|
|
20240216,112200,135698885,4440,4440,4440,4440,0
|
|
20240216,112100,135698885,4440,4450,4450,4440,618
|
|
20240216,112000,132954535,4450,4450,4450,4450,0
|
|
20240216,111900,132954535,4450,4450,4450,4450,0
|
|
20240216,111800,132954535,4450,4450,4450,4450,0
|
|
20240216,111700,132954535,4450,4450,4450,4450,0
|
|
20240216,111600,132954535,4450,4450,4450,4450,0
|
|
20240216,111500,132954535,4450,4450,4450,4450,0
|
|
20240216,111400,132954535,4450,4450,4450,4450,44
|
|
20240216,111300,132758735,4440,4440,4440,4440,20
|
|
20240216,111200,132669935,4440,4440,4440,4440,0
|
|
20240216,111100,132669935,4440,4440,4440,4440,0
|
|
20240216,111000,132669935,4440,4440,4460,4440,501
|
|
20240216,110900,130437215,4440,4440,4440,4440,0
|
|
20240216,110800,130437215,4440,4440,4440,4440,0
|
|
20240216,110700,130437215,4440,4440,4440,4440,0
|
|
20240216,110600,130437215,4440,4440,4440,4440,0
|
|
20240216,110500,130437215,4440,4440,4440,4440,8
|
|
20240216,110400,130401695,4445,4445,4445,4445,11
|
|
20240216,110300,130352800,4445,4445,4445,4445,0
|
|
20240216,110200,130352800,4445,4445,4445,4445,229
|
|
20240216,110100,129334895,4435,4435,4435,4435,0
|
|
20240216,110000,129334895,4435,4435,4435,4435,0
|
|
20240216,105900,129334895,4435,4435,4435,4435,824
|
|
20240216,105800,125680455,4435,4435,4435,4430,339
|
|
20240216,105700,124176995,4435,4435,4435,4435,0
|
|
20240216,105600,124176995,4435,4435,4435,4435,0
|
|
20240216,105500,124176995,4435,4435,4435,4435,0
|
|
20240216,105400,124176995,4435,4435,4435,4435,1
|
|
20240216,105300,124172560,4435,4430,4465,4430,201
|
|
20240216,105200,123278080,4430,4435,4460,4430,738
|
|
20240216,105100,119994845,4445,4445,4450,4435,43
|
|
20240216,105000,119803900,4445,4440,4445,4440,31
|
|
20240216,104900,119666155,4435,4425,4435,4420,706
|
|
20240216,104800,116538555,4425,4405,4425,4405,311
|
|
20240216,104700,115166285,4400,4400,4400,4400,649
|
|
20240216,104600,112310685,4395,4395,4395,4395,0
|
|
20240216,104500,112310685,4395,4395,4395,4395,0
|
|
20240216,104400,112310685,4395,4395,4395,4395,19
|
|
20240216,104300,112227180,4395,4395,4395,4395,0
|
|
20240216,104200,112227180,4395,4395,4395,4395,0
|
|
20240216,104100,112227180,4395,4395,4395,4395,55
|
|
20240216,104000,111985455,4395,4395,4395,4395,20
|
|
20240216,103900,111897555,4395,4395,4395,4395,28
|
|
20240216,103800,111774495,4395,4395,4395,4395,1
|
|
20240216,103700,111770100,4400,4395,4400,4395,272
|
|
20240216,103600,110574130,4395,4395,4395,4395,1
|
|
20240216,103500,110569735,4400,4400,4400,4400,1
|
|
20240216,103400,110565335,4395,4390,4395,4390,700
|
|
20240216,103300,107489335,4390,4385,4390,4385,3102
|
|
20240216,103200,93886560,4380,4380,4380,4380,0
|
|
20240216,103100,93886560,4380,4380,4380,4380,0
|
|
20240216,103000,93886560,4380,4380,4380,4380,269
|
|
20240216,102900,92708340,4380,4375,4380,4375,206
|
|
20240216,102800,91806335,4380,4380,4380,4380,0
|
|
20240216,102700,91806335,4380,4380,4380,4380,2
|
|
20240216,102600,91797575,4380,4380,4380,4380,50
|
|
20240216,102500,91578575,4370,4370,4370,4370,0
|
|
20240216,102400,91578575,4370,4370,4370,4370,24
|
|
20240216,102300,91473695,4370,4370,4370,4370,337
|
|
20240216,102200,90001005,4370,4370,4370,4370,7
|
|
20240216,102100,89970415,4360,4370,4370,4360,3
|
|
20240216,102000,89957315,4360,4360,4365,4360,590
|
|
20240216,101900,87384665,4360,4360,4365,4360,29
|
|
20240216,101800,87258170,4360,4360,4360,4360,1
|
|
20240216,101700,87253810,4365,4365,4365,4365,139
|
|
20240216,101600,86647075,4360,4360,4360,4360,0
|
|
20240216,101500,86647075,4360,4365,4365,4360,500
|
|
20240216,101400,84466475,4360,4360,4360,4360,50
|
|
20240216,101300,84248475,4360,4360,4360,4360,0
|
|
20240216,101200,84248475,4360,4360,4360,4360,1
|
|
20240216,101100,84244115,4370,4370,4370,4370,2
|
|
20240216,101000,84235375,4370,4370,4370,4370,0
|
|
20240216,100900,84235375,4370,4370,4370,4370,0
|
|
20240216,100800,84235375,4370,4370,4370,4370,5
|
|
20240216,100700,84213525,4360,4360,4360,4360,10
|
|
20240216,100600,84169925,4370,4370,4370,4370,0
|
|
20240216,100500,84169925,4370,4370,4370,4370,0
|
|
20240216,100400,84169925,4370,4370,4370,4370,1
|
|
20240216,100300,84165555,4370,4370,4370,4370,2
|
|
20240216,100200,84156815,4370,4370,4370,4370,1
|
|
20240216,100100,84152445,4365,4365,4365,4365,0
|
|
20240216,100000,84152445,4365,4365,4365,4365,0
|
|
20240216,095900,84152445,4365,4365,4365,4365,0
|
|
20240216,095800,84152445,4365,4360,4365,4360,703
|
|
20240216,095700,81087350,4360,4380,4380,4360,444
|
|
20240216,095600,79150570,4380,4380,4380,4380,0
|
|
20240216,095500,79150570,4380,4380,4380,4380,22
|
|
20240216,095400,79054210,4380,4380,4380,4380,2
|
|
20240216,095300,79045450,4380,4380,4380,4380,23
|
|
20240216,095200,78944710,4380,4380,4380,4380,230
|
|
20240216,095100,77937310,4380,4380,4380,4380,1
|
|
20240216,095000,77932930,4370,4370,4370,4370,35
|
|
20240216,094900,77779980,4370,4370,4370,4370,0
|
|
20240216,094800,77779980,4370,4370,4370,4370,0
|
|
20240216,094700,77779980,4370,4360,4380,4360,402
|
|
20240216,094600,76019270,4355,4355,4355,4355,450
|
|
20240216,094500,74059520,4355,4365,4365,4355,603
|
|
20240216,094400,71432395,4360,4360,4360,4360,0
|
|
20240216,094300,71432395,4360,4360,4360,4360,0
|
|
20240216,094200,71432395,4360,4370,4380,4360,22
|
|
20240216,094100,71336445,4370,4365,4380,4365,9
|
|
20240216,094000,71297075,4380,4365,4380,4365,2
|
|
20240216,093900,71288330,4380,4365,4380,4355,234
|
|
20240216,093800,70268905,4355,4360,4360,4355,66
|
|
20240216,093700,69981420,4370,4370,4370,4370,0
|
|
20240216,093600,69981420,4370,4370,4370,4370,0
|
|
20240216,093500,69981420,4370,4370,4370,4370,59
|
|
20240216,093400,69723590,4370,4370,4370,4370,0
|
|
20240216,093300,69723590,4370,4370,4370,4370,0
|
|
20240216,093200,69723590,4370,4370,4370,4370,1
|
|
20240216,093100,69719220,4365,4365,4365,4365,0
|
|
20240216,093000,69719220,4365,4365,4365,4365,0
|
|
20240216,092900,69719220,4365,4355,4365,4355,858
|
|
20240216,092800,65977050,4355,4365,4365,4355,4005
|
|
20240216,092700,48534885,4365,4365,4365,4365,321
|
|
20240216,092600,47133720,4365,4365,4365,4365,0
|
|
20240216,092500,47133720,4365,4365,4385,4365,502
|
|
20240216,092400,44932510,4365,4360,4365,4360,1668
|
|
20240216,092300,37656940,4360,4360,4360,4360,20
|
|
20240216,092200,37569740,4355,4355,4355,4355,123
|
|
20240216,092100,37034075,4355,4355,4355,4355,30
|
|
20240216,092000,36903425,4355,4360,4360,4355,509
|
|
20240216,091900,34684330,4360,4365,4365,4360,319
|
|
20240216,091800,33291990,4360,4360,4360,4360,0
|
|
20240216,091700,33291990,4360,4360,4360,4355,19
|
|
20240216,091600,33209155,4360,4360,4360,4360,27
|
|
20240216,091500,33091435,4365,4365,4365,4365,1
|
|
20240216,091400,33087070,4360,4365,4365,4360,426
|
|
20240216,091300,31228875,4365,4360,4365,4360,37
|
|
20240216,091200,31067550,4360,4365,4365,4360,7
|
|
20240216,091100,31037025,4370,4370,4370,4370,0
|
|
20240216,091000,31037025,4370,4370,4370,4370,0
|
|
20240216,090900,31037025,4370,4370,4370,4370,0
|
|
20240216,090800,31037025,4370,4370,4370,4370,5000
|
|
20240216,090700,9187025,4365,4390,4395,4365,979
|
|
20240216,090600,4905140,4370,4370,4370,4370,551
|
|
20240216,090500,2497270,4370,4370,4370,4370,0
|
|
20240216,090400,2497270,4370,4370,4370,4370,0
|
|
20240216,090300,2497270,4370,4370,4370,4370,0
|
|
20240216,090200,2497270,4370,4370,4370,4370,301
|
|
20240216,090100,1181900,4400,4375,4400,4375,4
|
|
20240216,090000,1164375,4400,4375,4400,4375,266
|