734 lines
35 KiB
CSV
734 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,211100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,211000,1073223270,4570,4570,4570,4570,0
|
|
20240215,210900,1073223270,4570,4570,4570,4570,0
|
|
20240215,210800,1073223270,4570,4570,4570,4570,0
|
|
20240215,210700,1073223270,4570,4570,4570,4570,0
|
|
20240215,210600,1073223270,4570,4570,4570,4570,0
|
|
20240215,210500,1073223270,4570,4570,4570,4570,0
|
|
20240215,210400,1073223270,4570,4570,4570,4570,0
|
|
20240215,210300,1073223270,4570,4570,4570,4570,0
|
|
20240215,210200,1073223270,4570,4570,4570,4570,0
|
|
20240215,210100,1073223270,4570,4570,4570,4570,0
|
|
20240215,210000,1073223270,4570,4570,4570,4570,0
|
|
20240215,205900,1073223270,4570,4570,4570,4570,0
|
|
20240215,205800,1073223270,4570,4570,4570,4570,0
|
|
20240215,205700,1073223270,4570,4570,4570,4570,0
|
|
20240215,205600,1073223270,4570,4570,4570,4570,0
|
|
20240215,205500,1073223270,4570,4570,4570,4570,0
|
|
20240215,205400,1073223270,4570,4570,4570,4570,0
|
|
20240215,205300,1073223270,4570,4570,4570,4570,0
|
|
20240215,205200,1073223270,4570,4570,4570,4570,0
|
|
20240215,205100,1073223270,4570,4570,4570,4570,0
|
|
20240215,205000,1073223270,4570,4570,4570,4570,0
|
|
20240215,204900,1073223270,4570,4570,4570,4570,0
|
|
20240215,204800,1073223270,4570,4570,4570,4570,0
|
|
20240215,204700,1073223270,4570,4570,4570,4570,0
|
|
20240215,204600,1073223270,4570,4570,4570,4570,0
|
|
20240215,204500,1073223270,4570,4570,4570,4570,0
|
|
20240215,204400,1073223270,4570,4570,4570,4570,0
|
|
20240215,204300,1073223270,4570,4570,4570,4570,0
|
|
20240215,204200,1073223270,4570,4570,4570,4570,0
|
|
20240215,204100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,204000,1073223270,4570,4570,4570,4570,0
|
|
20240215,203900,1073223270,4570,4570,4570,4570,0
|
|
20240215,203800,1073223270,4570,4570,4570,4570,0
|
|
20240215,203700,1073223270,4570,4570,4570,4570,0
|
|
20240215,203600,1073223270,4570,4570,4570,4570,0
|
|
20240215,203500,1073223270,4570,4570,4570,4570,0
|
|
20240215,203400,1073223270,4570,4570,4570,4570,0
|
|
20240215,203300,1073223270,4570,4570,4570,4570,0
|
|
20240215,203200,1073223270,4570,4570,4570,4570,0
|
|
20240215,203100,1073223270,4570,4570,4570,4570,0
|
|
20240215,203000,1073223270,4570,4570,4570,4570,0
|
|
20240215,202900,1073223270,4570,4570,4570,4570,0
|
|
20240215,202800,1073223270,4570,4570,4570,4570,0
|
|
20240215,202700,1073223270,4570,4570,4570,4570,0
|
|
20240215,202600,1073223270,4570,4570,4570,4570,0
|
|
20240215,202500,1073223270,4570,4570,4570,4570,0
|
|
20240215,202400,1073223270,4570,4570,4570,4570,0
|
|
20240215,202300,1073223270,4570,4570,4570,4570,0
|
|
20240215,202200,1073223270,4570,4570,4570,4570,0
|
|
20240215,202100,1073223270,4570,4570,4570,4570,0
|
|
20240215,202000,1073223270,4570,4570,4570,4570,0
|
|
20240215,201900,1073223270,4570,4570,4570,4570,0
|
|
20240215,201800,1073223270,4570,4570,4570,4570,0
|
|
20240215,201700,1073223270,4570,4570,4570,4570,0
|
|
20240215,201600,1073223270,4570,4570,4570,4570,0
|
|
20240215,201500,1073223270,4570,4570,4570,4570,0
|
|
20240215,201400,1073223270,4570,4570,4570,4570,0
|
|
20240215,201300,1073223270,4570,4570,4570,4570,0
|
|
20240215,201200,1073223270,4570,4570,4570,4570,0
|
|
20240215,201100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,201000,1073223270,4570,4570,4570,4570,0
|
|
20240215,200900,1073223270,4570,4570,4570,4570,0
|
|
20240215,200800,1073223270,4570,4570,4570,4570,0
|
|
20240215,200700,1073223270,4570,4570,4570,4570,0
|
|
20240215,200600,1073223270,4570,4570,4570,4570,0
|
|
20240215,200500,1073223270,4570,4570,4570,4570,0
|
|
20240215,200400,1073223270,4570,4570,4570,4570,0
|
|
20240215,200300,1073223270,4570,4570,4570,4570,0
|
|
20240215,200200,1073223270,4570,4570,4570,4570,0
|
|
20240215,200100,1073223270,4570,4570,4570,4570,0
|
|
20240215,200000,1073223270,4570,4570,4570,4570,0
|
|
20240215,195900,1073223270,4570,4570,4570,4570,0
|
|
20240215,195800,1073223270,4570,4570,4570,4570,0
|
|
20240215,195700,1073223270,4570,4570,4570,4570,0
|
|
20240215,195600,1073223270,4570,4570,4570,4570,0
|
|
20240215,195500,1073223270,4570,4570,4570,4570,0
|
|
20240215,195400,1073223270,4570,4570,4570,4570,0
|
|
20240215,195300,1073223270,4570,4570,4570,4570,0
|
|
20240215,195200,1073223270,4570,4570,4570,4570,0
|
|
20240215,195100,1073223270,4570,4570,4570,4570,0
|
|
20240215,195000,1073223270,4570,4570,4570,4570,0
|
|
20240215,194900,1073223270,4570,4570,4570,4570,0
|
|
20240215,194800,1073223270,4570,4570,4570,4570,0
|
|
20240215,194700,1073223270,4570,4570,4570,4570,0
|
|
20240215,194600,1073223270,4570,4570,4570,4570,0
|
|
20240215,194500,1073223270,4570,4570,4570,4570,0
|
|
20240215,194400,1073223270,4570,4570,4570,4570,0
|
|
20240215,194300,1073223270,4570,4570,4570,4570,0
|
|
20240215,194200,1073223270,4570,4570,4570,4570,0
|
|
20240215,194100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,194000,1073223270,4570,4570,4570,4570,0
|
|
20240215,193900,1073223270,4570,4570,4570,4570,0
|
|
20240215,193800,1073223270,4570,4570,4570,4570,0
|
|
20240215,193700,1073223270,4570,4570,4570,4570,0
|
|
20240215,193600,1073223270,4570,4570,4570,4570,0
|
|
20240215,193500,1073223270,4570,4570,4570,4570,0
|
|
20240215,193400,1073223270,4570,4570,4570,4570,0
|
|
20240215,193300,1073223270,4570,4570,4570,4570,0
|
|
20240215,193200,1073223270,4570,4570,4570,4570,0
|
|
20240215,193100,1073223270,4570,4570,4570,4570,0
|
|
20240215,193000,1073223270,4570,4570,4570,4570,0
|
|
20240215,192900,1073223270,4570,4570,4570,4570,0
|
|
20240215,192800,1073223270,4570,4570,4570,4570,0
|
|
20240215,192700,1073223270,4570,4570,4570,4570,0
|
|
20240215,192600,1073223270,4570,4570,4570,4570,0
|
|
20240215,192500,1073223270,4570,4570,4570,4570,0
|
|
20240215,192400,1073223270,4570,4570,4570,4570,0
|
|
20240215,192300,1073223270,4570,4570,4570,4570,0
|
|
20240215,192200,1073223270,4570,4570,4570,4570,0
|
|
20240215,192100,1073223270,4570,4570,4570,4570,0
|
|
20240215,192000,1073223270,4570,4570,4570,4570,0
|
|
20240215,191900,1073223270,4570,4570,4570,4570,0
|
|
20240215,191800,1073223270,4570,4570,4570,4570,0
|
|
20240215,191700,1073223270,4570,4570,4570,4570,0
|
|
20240215,191600,1073223270,4570,4570,4570,4570,0
|
|
20240215,191500,1073223270,4570,4570,4570,4570,0
|
|
20240215,191400,1073223270,4570,4570,4570,4570,0
|
|
20240215,191300,1073223270,4570,4570,4570,4570,0
|
|
20240215,191200,1073223270,4570,4570,4570,4570,0
|
|
20240215,191100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,191000,1073223270,4570,4570,4570,4570,0
|
|
20240215,190900,1073223270,4570,4570,4570,4570,0
|
|
20240215,190800,1073223270,4570,4570,4570,4570,0
|
|
20240215,190700,1073223270,4570,4570,4570,4570,0
|
|
20240215,190600,1073223270,4570,4570,4570,4570,0
|
|
20240215,190500,1073223270,4570,4570,4570,4570,0
|
|
20240215,190400,1073223270,4570,4570,4570,4570,0
|
|
20240215,190300,1073223270,4570,4570,4570,4570,0
|
|
20240215,190200,1073223270,4570,4570,4570,4570,0
|
|
20240215,190100,1073223270,4570,4570,4570,4570,0
|
|
20240215,190000,1073223270,4570,4570,4570,4570,0
|
|
20240215,185900,1073223270,4570,4570,4570,4570,0
|
|
20240215,185800,1073223270,4570,4570,4570,4570,0
|
|
20240215,185700,1073223270,4570,4570,4570,4570,0
|
|
20240215,185600,1073223270,4570,4570,4570,4570,0
|
|
20240215,185500,1073223270,4570,4570,4570,4570,0
|
|
20240215,185400,1073223270,4570,4570,4570,4570,0
|
|
20240215,185300,1073223270,4570,4570,4570,4570,0
|
|
20240215,185200,1073223270,4570,4570,4570,4570,0
|
|
20240215,185100,1073223270,4570,4570,4570,4570,0
|
|
20240215,185000,1073223270,4570,4570,4570,4570,0
|
|
20240215,184900,1073223270,4570,4570,4570,4570,0
|
|
20240215,184800,1073223270,4570,4570,4570,4570,0
|
|
20240215,184700,1073223270,4570,4570,4570,4570,0
|
|
20240215,184600,1073223270,4570,4570,4570,4570,0
|
|
20240215,184500,1073223270,4570,4570,4570,4570,0
|
|
20240215,184400,1073223270,4570,4570,4570,4570,0
|
|
20240215,184300,1073223270,4570,4570,4570,4570,0
|
|
20240215,184200,1073223270,4570,4570,4570,4570,0
|
|
20240215,184100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,184000,1073223270,4570,4570,4570,4570,0
|
|
20240215,183900,1073223270,4570,4570,4570,4570,0
|
|
20240215,183800,1073223270,4570,4570,4570,4570,0
|
|
20240215,183700,1073223270,4570,4570,4570,4570,0
|
|
20240215,183600,1073223270,4570,4570,4570,4570,0
|
|
20240215,183500,1073223270,4570,4570,4570,4570,0
|
|
20240215,183400,1073223270,4570,4570,4570,4570,0
|
|
20240215,183300,1073223270,4570,4570,4570,4570,0
|
|
20240215,183200,1073223270,4570,4570,4570,4570,0
|
|
20240215,183100,1073223270,4570,4570,4570,4570,0
|
|
20240215,183000,1073223270,4570,4570,4570,4570,0
|
|
20240215,182900,1073223270,4570,4570,4570,4570,0
|
|
20240215,182800,1073223270,4570,4570,4570,4570,0
|
|
20240215,182700,1073223270,4570,4570,4570,4570,0
|
|
20240215,182600,1073223270,4570,4570,4570,4570,0
|
|
20240215,182500,1073223270,4570,4570,4570,4570,0
|
|
20240215,182400,1073223270,4570,4570,4570,4570,0
|
|
20240215,182300,1073223270,4570,4570,4570,4570,0
|
|
20240215,182200,1073223270,4570,4570,4570,4570,0
|
|
20240215,182100,1073223270,4570,4570,4570,4570,0
|
|
20240215,182000,1073223270,4570,4570,4570,4570,0
|
|
20240215,181900,1073223270,4570,4570,4570,4570,0
|
|
20240215,181800,1073223270,4570,4570,4570,4570,0
|
|
20240215,181700,1073223270,4570,4570,4570,4570,0
|
|
20240215,181600,1073223270,4570,4570,4570,4570,0
|
|
20240215,181500,1073223270,4570,4570,4570,4570,0
|
|
20240215,181400,1073223270,4570,4570,4570,4570,0
|
|
20240215,181300,1073223270,4570,4570,4570,4570,0
|
|
20240215,181200,1073223270,4570,4570,4570,4570,0
|
|
20240215,181100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,181000,1073223270,4570,4570,4570,4570,0
|
|
20240215,180900,1073223270,4570,4570,4570,4570,0
|
|
20240215,180800,1073223270,4570,4570,4570,4570,0
|
|
20240215,180700,1073223270,4570,4570,4570,4570,0
|
|
20240215,180600,1073223270,4570,4570,4570,4570,0
|
|
20240215,180500,1073223270,4570,4570,4570,4570,0
|
|
20240215,180400,1073223270,4570,4570,4570,4570,0
|
|
20240215,180300,1073223270,4570,4570,4570,4570,0
|
|
20240215,180200,1073223270,4570,4570,4570,4570,0
|
|
20240215,180100,1073223270,4570,4570,4570,4570,0
|
|
20240215,180000,1073223270,4570,4570,4570,4570,0
|
|
20240215,175900,1073223270,4570,4570,4570,4570,0
|
|
20240215,175800,1073223270,4570,4570,4570,4570,0
|
|
20240215,175700,1073223270,4570,4570,4570,4570,0
|
|
20240215,175600,1073223270,4570,4570,4570,4570,0
|
|
20240215,175500,1073223270,4570,4570,4570,4570,0
|
|
20240215,175400,1073223270,4570,4570,4570,4570,0
|
|
20240215,175300,1073223270,4570,4570,4570,4570,0
|
|
20240215,175200,1073223270,4570,4570,4570,4570,0
|
|
20240215,175100,1073223270,4570,4570,4570,4570,0
|
|
20240215,175000,1073223270,4570,4570,4570,4570,0
|
|
20240215,174900,1073223270,4570,4570,4570,4570,0
|
|
20240215,174800,1073223270,4570,4570,4570,4570,0
|
|
20240215,174700,1073223270,4570,4570,4570,4570,0
|
|
20240215,174600,1073223270,4570,4570,4570,4570,0
|
|
20240215,174500,1073223270,4570,4570,4570,4570,0
|
|
20240215,174400,1073223270,4570,4570,4570,4570,0
|
|
20240215,174300,1073223270,4570,4570,4570,4570,0
|
|
20240215,174200,1073223270,4570,4570,4570,4570,0
|
|
20240215,174100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,174000,1073223270,4570,4570,4570,4570,0
|
|
20240215,173900,1073223270,4570,4570,4570,4570,0
|
|
20240215,173800,1073223270,4570,4570,4570,4570,0
|
|
20240215,173700,1073223270,4570,4570,4570,4570,0
|
|
20240215,173600,1073223270,4570,4570,4570,4570,0
|
|
20240215,173500,1073223270,4570,4570,4570,4570,0
|
|
20240215,173400,1073223270,4570,4570,4570,4570,0
|
|
20240215,173300,1073223270,4570,4570,4570,4570,0
|
|
20240215,173200,1073223270,4570,4570,4570,4570,0
|
|
20240215,173100,1073223270,4570,4570,4570,4570,0
|
|
20240215,173000,1073223270,4570,4570,4570,4570,0
|
|
20240215,172900,1073223270,4570,4570,4570,4570,0
|
|
20240215,172800,1073223270,4570,4570,4570,4570,0
|
|
20240215,172700,1073223270,4570,4570,4570,4570,0
|
|
20240215,172600,1073223270,4570,4570,4570,4570,0
|
|
20240215,172500,1073223270,4570,4570,4570,4570,0
|
|
20240215,172400,1073223270,4570,4570,4570,4570,0
|
|
20240215,172300,1073223270,4570,4570,4570,4570,0
|
|
20240215,172200,1073223270,4570,4570,4570,4570,0
|
|
20240215,172100,1073223270,4570,4570,4570,4570,0
|
|
20240215,172000,1073223270,4570,4570,4570,4570,0
|
|
20240215,171900,1073223270,4570,4570,4570,4570,0
|
|
20240215,171800,1073223270,4570,4570,4570,4570,0
|
|
20240215,171700,1073223270,4570,4570,4570,4570,0
|
|
20240215,171600,1073223270,4570,4570,4570,4570,0
|
|
20240215,171500,1073223270,4570,4570,4570,4570,0
|
|
20240215,171400,1073223270,4570,4570,4570,4570,0
|
|
20240215,171300,1073223270,4570,4570,4570,4570,0
|
|
20240215,171200,1073223270,4570,4570,4570,4570,0
|
|
20240215,171100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,171000,1073223270,4570,4570,4570,4570,0
|
|
20240215,170900,1073223270,4570,4570,4570,4570,0
|
|
20240215,170800,1073223270,4570,4570,4570,4570,0
|
|
20240215,170700,1073223270,4570,4570,4570,4570,0
|
|
20240215,170600,1073223270,4570,4570,4570,4570,0
|
|
20240215,170500,1073223270,4570,4570,4570,4570,0
|
|
20240215,170400,1073223270,4570,4570,4570,4570,0
|
|
20240215,170300,1073223270,4570,4570,4570,4570,0
|
|
20240215,170200,1073223270,4570,4570,4570,4570,0
|
|
20240215,170100,1073223270,4570,4570,4570,4570,0
|
|
20240215,170000,1073223270,4570,4570,4570,4570,0
|
|
20240215,165900,1073223270,4570,4570,4570,4570,0
|
|
20240215,165800,1073223270,4570,4570,4570,4570,0
|
|
20240215,165700,1073223270,4570,4570,4570,4570,0
|
|
20240215,165600,1073223270,4570,4570,4570,4570,0
|
|
20240215,165500,1073223270,4570,4570,4570,4570,0
|
|
20240215,165400,1073223270,4570,4570,4570,4570,0
|
|
20240215,165300,1073223270,4570,4570,4570,4570,0
|
|
20240215,165200,1073223270,4570,4570,4570,4570,0
|
|
20240215,165100,1073223270,4570,4570,4570,4570,0
|
|
20240215,165000,1073223270,4570,4570,4570,4570,0
|
|
20240215,164900,1073223270,4570,4570,4570,4570,0
|
|
20240215,164800,1073223270,4570,4570,4570,4570,0
|
|
20240215,164700,1073223270,4570,4570,4570,4570,0
|
|
20240215,164600,1073223270,4570,4570,4570,4570,0
|
|
20240215,164500,1073223270,4570,4570,4570,4570,0
|
|
20240215,164400,1073223270,4570,4570,4570,4570,0
|
|
20240215,164300,1073223270,4570,4570,4570,4570,0
|
|
20240215,164200,1073223270,4570,4570,4570,4570,0
|
|
20240215,164100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,164000,1073223270,4570,4570,4570,4570,0
|
|
20240215,163900,1073223270,4570,4570,4570,4570,0
|
|
20240215,163800,1073223270,4570,4570,4570,4570,0
|
|
20240215,163700,1073223270,4570,4570,4570,4570,0
|
|
20240215,163600,1073223270,4570,4570,4570,4570,0
|
|
20240215,163500,1073223270,4570,4570,4570,4570,0
|
|
20240215,163400,1073223270,4570,4570,4570,4570,0
|
|
20240215,163300,1073223270,4570,4570,4570,4570,0
|
|
20240215,163200,1073223270,4570,4570,4570,4570,0
|
|
20240215,163100,1073223270,4570,4570,4570,4570,0
|
|
20240215,163000,1073223270,4570,4570,4570,4570,0
|
|
20240215,162900,1073223270,4570,4570,4570,4570,0
|
|
20240215,162800,1073223270,4570,4570,4570,4570,0
|
|
20240215,162700,1073223270,4570,4570,4570,4570,0
|
|
20240215,162600,1073223270,4570,4570,4570,4570,0
|
|
20240215,162500,1073223270,4570,4570,4570,4570,0
|
|
20240215,162400,1073223270,4570,4570,4570,4570,0
|
|
20240215,162300,1073223270,4570,4570,4570,4570,0
|
|
20240215,162200,1073223270,4570,4570,4570,4570,0
|
|
20240215,162100,1073223270,4570,4570,4570,4570,0
|
|
20240215,162000,1073223270,4570,4570,4570,4570,0
|
|
20240215,161900,1073223270,4570,4570,4570,4570,0
|
|
20240215,161800,1073223270,4570,4570,4570,4570,0
|
|
20240215,161700,1073223270,4570,4570,4570,4570,0
|
|
20240215,161600,1073223270,4570,4570,4570,4570,0
|
|
20240215,161500,1073223270,4570,4570,4570,4570,0
|
|
20240215,161400,1073223270,4570,4570,4570,4570,0
|
|
20240215,161300,1073223270,4570,4570,4570,4570,0
|
|
20240215,161200,1073223270,4570,4570,4570,4570,0
|
|
20240215,161100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,161000,1073223270,4570,4570,4570,4570,0
|
|
20240215,160900,1073223270,4570,4570,4570,4570,0
|
|
20240215,160800,1073223270,4570,4570,4570,4570,0
|
|
20240215,160700,1073223270,4570,4570,4570,4570,0
|
|
20240215,160600,1073223270,4570,4570,4570,4570,0
|
|
20240215,160500,1073223270,4570,4570,4570,4570,0
|
|
20240215,160400,1073223270,4570,4570,4570,4570,0
|
|
20240215,160300,1073223270,4570,4570,4570,4570,0
|
|
20240215,160200,1073223270,4570,4570,4570,4570,0
|
|
20240215,160100,1073223270,4570,4570,4570,4570,0
|
|
20240215,160000,1073223270,4570,4570,4570,4570,0
|
|
20240215,155900,1073223270,4570,4570,4570,4570,0
|
|
20240215,155800,1073223270,4570,4570,4570,4570,0
|
|
20240215,155700,1073223270,4570,4570,4570,4570,0
|
|
20240215,155600,1073223270,4570,4570,4570,4570,0
|
|
20240215,155500,1073223270,4570,4570,4570,4570,0
|
|
20240215,155400,1073223270,4570,4570,4570,4570,0
|
|
20240215,155300,1073223270,4570,4570,4570,4570,0
|
|
20240215,155200,1073223270,4570,4570,4570,4570,0
|
|
20240215,155100,1073223270,4570,4570,4570,4570,0
|
|
20240215,155000,1073223270,4570,4570,4570,4570,0
|
|
20240215,154900,1073223270,4570,4570,4570,4570,0
|
|
20240215,154800,1073223270,4570,4570,4570,4570,0
|
|
20240215,154700,1073223270,4570,4570,4570,4570,0
|
|
20240215,154600,1073223270,4570,4570,4570,4570,0
|
|
20240215,154500,1073223270,4570,4570,4570,4570,0
|
|
20240215,154400,1073223270,4570,4570,4570,4570,0
|
|
20240215,154300,1073223270,4570,4570,4570,4570,0
|
|
20240215,154200,1073223270,4570,4570,4570,4570,0
|
|
20240215,154100,1073223270,4570,4570,4570,4570,4979
|
|
20240215,154000,1073223270,4570,4570,4570,4570,0
|
|
20240215,153900,1073223270,4570,4570,4570,4570,0
|
|
20240215,153800,1073223270,4570,4570,4570,4570,0
|
|
20240215,153700,1073223270,4570,4570,4570,4570,0
|
|
20240215,153600,1073223270,4570,4570,4570,4570,0
|
|
20240215,153500,1073223270,4570,4570,4570,4570,0
|
|
20240215,153400,1073223270,4570,4570,4570,4570,0
|
|
20240215,153300,1073223270,4570,4570,4570,4570,0
|
|
20240215,153200,1073223270,4570,4570,4570,4570,0
|
|
20240215,153100,1073223270,4570,4570,4570,4570,0
|
|
20240215,153000,1073223270,4570,4570,4570,4570,4979
|
|
20240215,152900,1050469240,4560,4560,4560,4560,0
|
|
20240215,152800,1050469240,4560,4560,4560,4560,0
|
|
20240215,152700,1050469240,4560,4560,4560,4560,0
|
|
20240215,152600,1050469240,4560,4560,4560,4560,0
|
|
20240215,152500,1050469240,4560,4560,4560,4560,0
|
|
20240215,152400,1050469240,4560,4560,4560,4560,0
|
|
20240215,152300,1050469240,4560,4560,4560,4560,0
|
|
20240215,152200,1050469240,4560,4560,4560,4560,0
|
|
20240215,152100,1050469240,4560,4560,4560,4560,0
|
|
20240215,152000,1050469240,4560,4560,4560,4560,0
|
|
20240215,151900,1050469240,4560,4565,4565,4560,1317
|
|
20240215,151800,1044457870,4565,4570,4570,4565,964
|
|
20240215,151700,1040055120,4570,4570,4570,4570,828
|
|
20240215,151600,1036271160,4570,4565,4570,4565,12
|
|
20240215,151500,1036216375,4565,4570,4570,4565,204
|
|
20240215,151400,1035284110,4570,4565,4570,4565,95
|
|
20240215,151300,1034850430,4565,4565,4565,4565,821
|
|
20240215,151200,1031102565,4565,4560,4565,4560,151
|
|
20240215,151100,1030413650,4565,4565,4565,4565,105
|
|
20240215,151000,1029934325,4565,4565,4565,4565,0
|
|
20240215,150900,1029934325,4565,4560,4565,4555,1092
|
|
20240215,150800,1024958710,4565,4560,4565,4555,194
|
|
20240215,150700,1024074780,4560,4555,4565,4555,1000
|
|
20240215,150600,1019519030,4560,4555,4560,4555,344
|
|
20240215,150500,1017952020,4555,4565,4565,4555,763
|
|
20240215,150400,1014472275,4565,4565,4565,4565,62
|
|
20240215,150300,1014189245,4565,4570,4580,4565,279
|
|
20240215,150200,1012913525,4570,4560,4570,4560,105
|
|
20240215,150100,1012434125,4565,4565,4565,4565,1240
|
|
20240215,150000,1006773525,4580,4580,4580,4580,0
|
|
20240215,145900,1006773525,4580,4580,4580,4580,42
|
|
20240215,145800,1006581165,4585,4585,4585,4585,8
|
|
20240215,145700,1006544485,4585,4565,4585,4565,146
|
|
20240215,145600,1005877975,4565,4565,4565,4565,20
|
|
20240215,145500,1005786675,4560,4560,4560,4560,0
|
|
20240215,145400,1005786675,4560,4560,4560,4560,7
|
|
20240215,145300,1005754755,4560,4560,4560,4560,8
|
|
20240215,145200,1005718275,4560,4560,4560,4560,185
|
|
20240215,145100,1004874675,4560,4560,4560,4560,50
|
|
20240215,145000,1004646675,4560,4560,4560,4560,0
|
|
20240215,144900,1004646675,4560,4560,4560,4560,2
|
|
20240215,144800,1004637555,4560,4560,4560,4560,30
|
|
20240215,144700,1004500755,4560,4560,4560,4560,78
|
|
20240215,144600,1004145075,4560,4560,4560,4560,22
|
|
20240215,144500,1004044755,4560,4560,4560,4560,604
|
|
20240215,144400,1001290515,4560,4560,4560,4560,0
|
|
20240215,144300,1001290515,4560,4560,4560,4560,1
|
|
20240215,144200,1001285955,4560,4560,4560,4560,4
|
|
20240215,144100,1001267715,4560,4560,4560,4560,15
|
|
20240215,144000,1001199315,4560,4565,4565,4560,561
|
|
20240215,143900,998639360,4570,4565,4570,4565,99
|
|
20240215,143800,998187410,4565,4575,4575,4565,2617
|
|
20240215,143700,986218145,4575,4575,4575,4575,5
|
|
20240215,143600,986195270,4575,4575,4575,4575,122
|
|
20240215,143500,985637120,4585,4575,4585,4575,15
|
|
20240215,143400,985568485,4575,4580,4580,4575,402
|
|
20240215,143300,983727335,4590,4590,4590,4590,0
|
|
20240215,143200,983727335,4590,4585,4590,4585,79
|
|
20240215,143100,983364805,4595,4595,4595,4595,4
|
|
20240215,143000,983346425,4595,4595,4595,4595,1
|
|
20240215,142900,983341830,4570,4595,4595,4570,550
|
|
20240215,142800,980827080,4600,4595,4600,4590,53
|
|
20240215,142700,980583530,4595,4585,4600,4565,630
|
|
20240215,142600,977698375,4585,4585,4585,4585,5
|
|
20240215,142500,977675450,4585,4560,4585,4555,1312
|
|
20240215,142400,971677360,4560,4560,4560,4560,0
|
|
20240215,142300,971677360,4560,4560,4560,4560,0
|
|
20240215,142200,971677360,4560,4560,4560,4560,0
|
|
20240215,142100,971677360,4560,4565,4565,4560,107
|
|
20240215,142000,971189080,4580,4580,4580,4580,140
|
|
20240215,141900,970547880,4565,4565,4565,4565,0
|
|
20240215,141800,970547880,4565,4565,4565,4565,0
|
|
20240215,141700,970547880,4565,4565,4565,4565,0
|
|
20240215,141600,970547880,4565,4565,4565,4565,17
|
|
20240215,141500,970470275,4565,4565,4565,4565,745
|
|
20240215,141400,967069350,4565,4565,4565,4565,406
|
|
20240215,141300,965215960,4565,4565,4565,4565,0
|
|
20240215,141200,965215960,4565,4565,4565,4565,0
|
|
20240215,141100,965215960,4565,4565,4565,4565,0
|
|
20240215,141000,965215960,4565,4565,4565,4565,13
|
|
20240215,140900,965156615,4565,4570,4570,4565,269
|
|
20240215,140800,963928555,4570,4570,4570,4570,84
|
|
20240215,140700,963544675,4570,4570,4570,4570,0
|
|
20240215,140600,963544675,4570,4570,4570,4570,0
|
|
20240215,140500,963544675,4570,4570,4570,4570,0
|
|
20240215,140400,963544675,4570,4570,4570,4570,111
|
|
20240215,140300,963037405,4585,4585,4585,4585,0
|
|
20240215,140200,963037405,4585,4585,4585,4585,0
|
|
20240215,140100,963037405,4585,4585,4585,4585,20
|
|
20240215,140000,962945705,4580,4580,4580,4580,0
|
|
20240215,135900,962945705,4580,4580,4580,4580,20
|
|
20240215,135800,962854105,4580,4580,4580,4580,0
|
|
20240215,135700,962854105,4580,4580,4580,4580,155
|
|
20240215,135600,962144205,4580,4580,4580,4580,0
|
|
20240215,135500,962144205,4580,4580,4580,4580,0
|
|
20240215,135400,962144205,4580,4580,4580,4580,40
|
|
20240215,135300,961961005,4580,4580,4580,4580,0
|
|
20240215,135200,961961005,4580,4570,4580,4570,1491
|
|
20240215,135100,955141275,4570,4570,4570,4570,1
|
|
20240215,135000,955136705,4570,4570,4570,4570,444
|
|
20240215,134900,953107625,4560,4560,4560,4560,438
|
|
20240215,134800,951110345,4570,4570,4570,4570,2
|
|
20240215,134700,951101205,4560,4560,4560,4560,0
|
|
20240215,134600,951101205,4560,4560,4560,4560,113
|
|
20240215,134500,950585925,4560,4565,4565,4560,876
|
|
20240215,134400,946591315,4560,4560,4560,4560,0
|
|
20240215,134300,946591315,4560,4560,4560,4560,409
|
|
20240215,134200,944726275,4560,4570,4570,4560,16
|
|
20240215,134100,944653185,4575,4575,4575,4575,0
|
|
20240215,134000,944653185,4575,4560,4575,4560,328
|
|
20240215,133900,943157430,4560,4565,4565,4560,2169
|
|
20240215,133800,933266055,4565,4565,4565,4565,0
|
|
20240215,133700,933266055,4565,4565,4565,4565,881
|
|
20240215,133600,929244290,4565,4565,4565,4565,0
|
|
20240215,133500,929244290,4565,4570,4570,4565,1414
|
|
20240215,133400,922789030,4570,4570,4570,4570,150
|
|
20240215,133300,922103530,4580,4580,4580,4580,0
|
|
20240215,133200,922103530,4580,4580,4580,4580,0
|
|
20240215,133100,922103530,4580,4580,4580,4580,0
|
|
20240215,133000,922103530,4580,4580,4580,4580,758
|
|
20240215,132900,918631890,4580,4580,4580,4580,0
|
|
20240215,132800,918631890,4580,4575,4580,4575,111
|
|
20240215,132700,918123660,4565,4570,4570,4565,430
|
|
20240215,132600,916160015,4575,4575,4575,4570,315
|
|
20240215,132500,914719995,4570,4570,4570,4570,33
|
|
20240215,132400,914569185,4565,4565,4565,4565,0
|
|
20240215,132300,914569185,4565,4565,4565,4565,283
|
|
20240215,132200,913277290,4580,4575,4580,4575,24
|
|
20240215,132100,913167375,4580,4580,4580,4580,0
|
|
20240215,132000,913167375,4580,4580,4580,4580,0
|
|
20240215,131900,913167375,4580,4580,4580,4580,0
|
|
20240215,131800,913167375,4580,4580,4580,4580,1
|
|
20240215,131700,913162795,4580,4580,4580,4580,24
|
|
20240215,131600,913052875,4565,4565,4565,4565,20
|
|
20240215,131500,912961575,4565,4565,4565,4565,10
|
|
20240215,131400,912915925,4570,4570,4570,4570,269
|
|
20240215,131300,911686595,4565,4565,4565,4565,0
|
|
20240215,131200,911686595,4565,4565,4565,4565,101
|
|
20240215,131100,911225530,4570,4570,4570,4570,1
|
|
20240215,131000,911220960,4570,4570,4570,4570,0
|
|
20240215,130900,911220960,4570,4570,4570,4570,111
|
|
20240215,130800,910713690,4580,4580,4580,4580,118
|
|
20240215,130700,910173250,4570,4570,4570,4570,650
|
|
20240215,130600,907202750,4570,4575,4575,4570,541
|
|
20240215,130500,904728230,4575,4580,4580,4575,11
|
|
20240215,130400,904677855,4580,4580,4580,4580,173
|
|
20240215,130300,903885515,4575,4575,4575,4575,10
|
|
20240215,130200,903839765,4575,4580,4580,4575,1061
|
|
20240215,130100,898983080,4585,4590,4590,4585,2646
|
|
20240215,130000,886849045,4590,4590,4600,4590,372
|
|
20240215,125900,885141355,4590,4595,4595,4590,23
|
|
20240215,125800,885035690,4600,4600,4600,4600,53
|
|
20240215,125700,884791890,4600,4600,4600,4600,169
|
|
20240215,125600,884014490,4600,4600,4600,4600,0
|
|
20240215,125500,884014490,4600,4600,4600,4600,10
|
|
20240215,125400,883968490,4590,4590,4590,4590,0
|
|
20240215,125300,883968490,4590,4590,4590,4590,0
|
|
20240215,125200,883968490,4590,4590,4590,4590,42
|
|
20240215,125100,883775710,4605,4605,4605,4605,217
|
|
20240215,125000,882776425,4600,4605,4605,4600,322
|
|
20240215,124900,881294740,4605,4605,4605,4605,0
|
|
20240215,124800,881294740,4605,4600,4605,4600,80
|
|
20240215,124700,880926365,4590,4590,4590,4590,549
|
|
20240215,124600,878406455,4590,4590,4590,4590,0
|
|
20240215,124500,878406455,4590,4590,4590,4590,0
|
|
20240215,124400,878406455,4590,4590,4590,4590,4
|
|
20240215,124300,878388095,4590,4590,4590,4590,1
|
|
20240215,124200,878383505,4590,4590,4590,4590,5
|
|
20240215,124100,878360555,4590,4590,4590,4590,0
|
|
20240215,124000,878360555,4590,4595,4595,4590,1468
|
|
20240215,123900,871618180,4600,4610,4610,4600,277
|
|
20240215,123800,870343430,4610,4620,4620,4610,1251
|
|
20240215,123700,864576120,4610,4610,4615,4610,1101
|
|
20240215,123600,859499985,4610,4610,4610,4610,0
|
|
20240215,123500,859499985,4610,4620,4620,4610,105
|
|
20240215,123400,859015915,4615,4605,4615,4605,291
|
|
20240215,123300,857674080,4605,4605,4605,4605,1411
|
|
20240215,123200,851176425,4600,4600,4600,4600,796
|
|
20240215,123100,847514825,4600,4600,4600,4600,183
|
|
20240215,123000,846673025,4605,4605,4605,4605,435
|
|
20240215,122900,844669850,4605,4605,4605,4605,892
|
|
20240215,122800,840562190,4605,4605,4605,4605,0
|
|
20240215,122700,840562190,4605,4605,4605,4605,1
|
|
20240215,122600,840557585,4610,4610,4610,4610,22
|
|
20240215,122500,840456165,4605,4610,4610,4605,601
|
|
20240215,122400,837686055,4610,4610,4610,4610,100
|
|
20240215,122300,837225055,4610,4600,4610,4600,75
|
|
20240215,122200,836879355,4600,4610,4610,4600,308
|
|
20240215,122100,835462545,4600,4600,4600,4600,20
|
|
20240215,122000,835370545,4600,4595,4600,4595,92
|
|
20240215,121900,834947525,4595,4605,4605,4595,975
|
|
20240215,121800,830462675,4605,4605,4605,4605,5
|
|
20240215,121700,830439650,4605,4605,4605,4605,201
|
|
20240215,121600,829514045,4605,4605,4605,4605,0
|
|
20240215,121500,829514045,4605,4605,4605,4605,9
|
|
20240215,121400,829472600,4605,4605,4605,4605,6
|
|
20240215,121300,829444970,4605,4600,4605,4600,15
|
|
20240215,121200,829375925,4595,4615,4615,4595,165
|
|
20240215,121100,828614470,4590,4590,4590,4590,0
|
|
20240215,121000,828614470,4590,4590,4590,4590,64
|
|
20240215,120900,828320710,4590,4620,4620,4590,49
|
|
20240215,120800,828094600,4620,4615,4630,4615,4106
|
|
20240215,120700,809095065,4620,4620,4620,4620,0
|
|
20240215,120600,809095065,4620,4605,4620,4600,77
|
|
20240215,120500,808739555,4610,4610,4610,4610,0
|
|
20240215,120400,808739555,4610,4605,4610,4605,384
|
|
20240215,120300,806969325,4610,4610,4610,4610,70
|
|
20240215,120200,806646625,4590,4590,4590,4590,10
|
|
20240215,120100,806600725,4610,4610,4610,4610,0
|
|
20240215,120000,806600725,4610,4605,4610,4605,87
|
|
20240215,115900,806199975,4590,4585,4590,4585,213
|
|
20240215,115800,805222805,4590,4585,4590,4585,134
|
|
20240215,115700,804608315,4585,4585,4585,4585,77
|
|
20240215,115600,804255270,4585,4585,4585,4585,10
|
|
20240215,115500,804209420,4585,4575,4585,4575,158
|
|
20240215,115400,803485690,4580,4575,4580,4575,553
|
|
20240215,115300,800953030,4575,4575,4575,4570,45
|
|
20240215,115200,800747365,4575,4570,4575,4570,81
|
|
20240215,115100,800377190,4570,4570,4570,4570,56
|
|
20240215,115000,800121270,4570,4570,4570,4570,0
|
|
20240215,114900,800121270,4570,4565,4570,4565,9
|
|
20240215,114800,800080145,4570,4570,4570,4570,0
|
|
20240215,114700,800080145,4570,4570,4570,4570,21
|
|
20240215,114600,799984175,4570,4570,4570,4570,0
|
|
20240215,114500,799984175,4570,4570,4570,4570,0
|
|
20240215,114400,799984175,4570,4570,4570,4570,0
|
|
20240215,114300,799984175,4570,4570,4570,4570,4
|
|
20240215,114200,799965895,4570,4570,4570,4570,0
|
|
20240215,114100,799965895,4570,4570,4570,4570,20
|
|
20240215,114000,799874495,4570,4570,4570,4570,1
|
|
20240215,113900,799869925,4570,4550,4570,4550,190
|
|
20240215,113800,799004825,4560,4560,4560,4560,0
|
|
20240215,113700,799004825,4560,4560,4560,4560,0
|
|
20240215,113600,799004825,4560,4560,4560,4560,142
|
|
20240215,113500,798357305,4550,4550,4550,4545,698
|
|
20240215,113400,795182360,4550,4560,4560,4550,2454
|
|
20240215,113300,784010065,4560,4565,4565,4560,305
|
|
20240215,113200,782618215,4565,4565,4565,4560,1009
|
|
20240215,113100,778015780,4565,4570,4570,4565,503
|
|
20240215,113000,775718570,4570,4570,4575,4570,72
|
|
20240215,112900,775389470,4575,4570,4575,4565,1532
|
|
20240215,112800,768393525,4575,4575,4575,4575,1
|
|
20240215,112700,768388950,4575,4575,4575,4575,1097
|
|
20240215,112600,763370175,4575,4575,4575,4575,1
|
|
20240215,112500,763365600,4565,4565,4565,4565,335
|
|
20240215,112400,761836325,4565,4565,4565,4565,685
|
|
20240215,112300,758709300,4570,4570,4570,4570,154
|
|
20240215,112200,758005520,4570,4580,4580,4565,749
|
|
20240215,112100,754584055,4580,4580,4580,4580,0
|
|
20240215,112000,754584055,4580,4580,4580,4580,125
|
|
20240215,111900,754011555,4580,4580,4580,4580,45
|
|
20240215,111800,753805455,4575,4575,4575,4575,380
|
|
20240215,111700,752066955,4575,4575,4575,4575,21
|
|
20240215,111600,751970880,4570,4575,4575,4570,11
|
|
20240215,111500,751920585,4575,4570,4575,4570,507
|
|
20240215,111400,749601825,4575,4575,4575,4575,101
|
|
20240215,111300,749139750,4575,4580,4580,4575,291
|
|
20240215,111200,747807470,4580,4580,4580,4580,2177
|
|
20240215,111100,737836810,4585,4585,4585,4585,207
|
|
20240215,111000,736887715,4585,4590,4590,4585,5
|
|
20240215,110900,736864780,4585,4585,4585,4585,2
|
|
20240215,110800,736855610,4585,4605,4605,4585,6
|
|
20240215,110700,736828080,4610,4600,4610,4600,248
|
|
20240215,110600,735686810,4600,4600,4600,4600,981
|
|
20240215,110500,731174210,4600,4600,4600,4600,108
|
|
20240215,110400,730677410,4580,4580,4580,4580,0
|
|
20240215,110300,730677410,4580,4580,4580,4580,0
|
|
20240215,110200,730677410,4580,4600,4600,4580,4213
|
|
20240215,110100,711351840,4600,4600,4600,4600,46
|
|
20240215,110000,711140240,4600,4605,4605,4600,60
|
|
20240215,105900,710864195,4605,4605,4610,4590,511
|
|
20240215,105800,708516190,4605,4615,4615,4605,55
|
|
20240215,105700,708262685,4615,4615,4615,4615,47
|
|
20240215,105600,708045780,4610,4620,4620,4610,290
|
|
20240215,105500,706708560,4620,4615,4620,4615,329
|
|
20240215,105400,705190215,4625,4625,4625,4625,433
|
|
20240215,105300,703187590,4625,4630,4635,4625,2299
|
|
20240215,105200,692547605,4635,4630,4635,4630,735
|
|
20240215,105100,689141580,4630,4630,4630,4615,94
|
|
20240215,105000,688707730,4620,4630,4630,4620,42
|
|
20240215,104900,688513680,4630,4615,4630,4615,875
|
|
20240215,104800,684464545,4620,4625,4625,4620,100
|
|
20240215,104700,684002340,4615,4620,4620,4615,440
|
|
20240215,104600,681970840,4620,4630,4630,4620,1871
|
|
20240215,104500,673319905,4630,4625,4640,4625,747
|
|
20240215,104400,669856255,4640,4605,4640,4605,6637
|
|
20240215,104300,639169905,4605,4590,4605,4580,5066
|
|
20240215,104200,615893730,4590,4590,4590,4590,1202
|
|
20240215,104100,610376550,4590,4590,4590,4580,172
|
|
20240215,104000,609587090,4590,4575,4590,4575,251
|
|
20240215,103900,608437555,4585,4585,4585,4585,50
|
|
20240215,103800,608208305,4570,4570,4570,4570,0
|
|
20240215,103700,608208305,4570,4570,4570,4570,0
|
|
20240215,103600,608208305,4570,4570,4570,4570,88
|
|
20240215,103500,607806145,4590,4590,4590,4590,10
|
|
20240215,103400,607760245,4590,4590,4590,4590,1080
|
|
20240215,103300,602803045,4590,4590,4590,4590,11
|
|
20240215,103200,602752555,4590,4590,4590,4590,0
|
|
20240215,103100,602752555,4590,4550,4590,4550,439
|
|
20240215,103000,600753765,4560,4590,4590,4560,871
|
|
20240215,102900,596777875,4565,4565,4580,4565,1872
|
|
20240215,102800,588210145,4565,4565,4565,4565,7
|
|
20240215,102700,588178190,4560,4560,4560,4560,0
|
|
20240215,102600,588178190,4560,4560,4565,4560,400
|
|
20240215,102500,586352690,4560,4560,4560,4560,500
|
|
20240215,102400,584072690,4560,4555,4560,4555,220
|
|
20240215,102300,583069880,4530,4535,4550,4530,467
|
|
20240215,102200,580948270,4535,4535,4535,4535,119
|
|
20240215,102100,580408605,4535,4530,4535,4520,1097
|
|
20240215,102000,575440490,4530,4530,4530,4530,14
|
|
20240215,101900,575377070,4530,4525,4530,4520,275
|
|
20240215,101800,574133910,4520,4515,4520,4515,161
|
|
20240215,101700,573406540,4510,4515,4515,4510,2576
|
|
20240215,101600,561779145,4520,4525,4525,4520,2468
|
|
20240215,101500,550616245,4525,4545,4545,4525,7350
|
|
20240215,101400,517241665,4550,4555,4555,4550,1720
|
|
20240215,101300,509414785,4555,4560,4560,4555,524
|
|
20240215,101200,507027845,4560,4560,4560,4560,200
|
|
20240215,101100,506115845,4560,4560,4560,4560,50
|
|
20240215,101000,505887845,4560,4550,4560,4550,229
|
|
20240215,100900,504843705,4550,4550,4560,4550,3085
|
|
20240215,100800,490806945,4555,4555,4555,4555,1260
|
|
20240215,100700,485067645,4560,4560,4560,4555,218
|
|
20240215,100600,484074055,4560,4560,4560,4560,311
|
|
20240215,100500,482655895,4560,4555,4560,4555,176
|
|
20240215,100400,481853635,4560,4560,4560,4560,140
|
|
20240215,100300,481215235,4565,4560,4565,4560,74
|
|
20240215,100200,480877790,4560,4570,4570,4560,965
|
|
20240215,100100,476472535,4570,4570,4570,4570,793
|
|
20240215,100000,472848525,4570,4565,4570,4565,1289
|
|
20240215,095900,466959240,4565,4560,4565,4550,617
|
|
20240215,095800,464145620,4565,4565,4565,4565,7
|
|
20240215,095700,464113665,4560,4560,4560,4560,596
|
|
20240215,095600,461395905,4560,4560,4560,4545,2004
|
|
20240215,095500,452275860,4560,4560,4560,4560,1
|
|
20240215,095400,452271300,4565,4560,4565,4560,962
|
|
20240215,095300,447881130,4560,4560,4560,4560,400
|
|
20240215,095200,446057130,4550,4550,4550,4550,110
|
|
20240215,095100,445556630,4550,4550,4550,4550,41
|
|
20240215,095000,445370080,4550,4565,4565,4550,358
|
|
20240215,094900,443741030,4550,4560,4560,4545,2056
|
|
20240215,094800,434383620,4560,4560,4565,4560,413
|
|
20240215,094700,432500335,4560,4560,4560,4560,216
|
|
20240215,094600,431515375,4560,4575,4575,4560,1058
|
|
20240215,094500,426684685,4575,4575,4575,4575,553
|
|
20240215,094400,424154710,4575,4575,4575,4575,1
|
|
20240215,094300,424150135,4575,4600,4600,4575,1330
|
|
20240215,094200,418036430,4595,4580,4595,4580,788
|
|
20240215,094100,414420560,4580,4575,4580,4570,563
|
|
20240215,094000,411844830,4575,4575,4575,4570,111
|
|
20240215,093900,411337505,4575,4575,4575,4575,7
|
|
20240215,093800,411305480,4570,4575,4575,4570,470
|
|
20240215,093700,409157475,4575,4575,4575,4570,37
|
|
20240215,093600,408988360,4570,4570,4570,4570,0
|
|
20240215,093500,408988360,4570,4575,4575,4570,351
|
|
20240215,093400,407382540,4575,4575,4575,4575,230
|
|
20240215,093300,406330290,4575,4585,4585,4575,350
|
|
20240215,093200,404726695,4585,4585,4585,4585,1
|
|
20240215,093100,404722110,4590,4590,4590,4590,30
|
|
20240215,093000,404584410,4570,4565,4570,4565,717
|
|
20240215,092900,401310840,4570,4540,4570,4540,390
|
|
20240215,092800,399532215,4540,4555,4560,4540,2620
|
|
20240215,092700,387601910,4550,4545,4550,4545,1302
|
|
20240215,092600,381678110,4545,4555,4555,4545,4695
|
|
20240215,092500,360314115,4555,4565,4565,4555,1151
|
|
20240215,092400,355063275,4565,4570,4570,4565,55
|
|
20240215,092300,354812150,4570,4580,4600,4565,6898
|
|
20240215,092200,323257340,4585,4600,4600,4585,182
|
|
20240215,092100,322422720,4600,4580,4600,4580,6217
|
|
20240215,092000,293880725,4585,4590,4595,4580,4029
|
|
20240215,091900,275387790,4595,4590,4595,4590,388
|
|
20240215,091800,273606395,4590,4570,4595,4555,4650
|
|
20240215,091700,252280830,4555,4555,4555,4555,303
|
|
20240215,091600,250900665,4555,4555,4555,4555,10
|
|
20240215,091500,250855115,4550,4550,4550,4550,235
|
|
20240215,091400,249785865,4550,4550,4575,4545,1405
|
|
20240215,091300,243389065,4575,4550,4575,4550,2655
|
|
20240215,091200,231245015,4550,4550,4550,4550,1045
|
|
20240215,091100,226490265,4585,4550,4585,4540,2236
|
|
20240215,091000,216302555,4545,4550,4560,4545,1881
|
|
20240215,090900,207749250,4550,4560,4565,4550,3526
|
|
20240215,090800,191697560,4560,4550,4560,4550,122
|
|
20240215,090700,191141460,4550,4520,4550,4520,1258
|
|
20240215,090600,185430175,4540,4540,4540,4525,2409
|
|
20240215,090500,174512245,4535,4535,4540,4530,4638
|
|
20240215,090400,153479610,4535,4560,4560,4535,15422
|
|
20240215,090300,83319530,4560,4570,4585,4560,2802
|
|
20240215,090200,70516460,4560,4570,4575,4560,552
|
|
20240215,090100,67996440,4575,4570,4590,4555,3872
|
|
20240215,090000,50320370,4570,4645,4645,4570,10893
|