609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190600,637033115,3565,3565,3565,3565,2023
|
|
20240215,190500,637033115,3565,3565,3565,3565,0
|
|
20240215,190400,637033115,3565,3565,3565,3565,0
|
|
20240215,190300,637033115,3565,3565,3565,3565,0
|
|
20240215,190200,637033115,3565,3565,3565,3565,0
|
|
20240215,190100,637033115,3565,3565,3565,3565,0
|
|
20240215,190000,637033115,3565,3565,3565,3565,0
|
|
20240215,185900,637033115,3565,3565,3565,3565,0
|
|
20240215,185800,637033115,3565,3565,3565,3565,0
|
|
20240215,185700,637033115,3565,3565,3565,3565,0
|
|
20240215,185600,637033115,3565,3565,3565,3565,0
|
|
20240215,185500,637033115,3565,3565,3565,3565,0
|
|
20240215,185400,637033115,3565,3565,3565,3565,0
|
|
20240215,185300,637033115,3565,3565,3565,3565,0
|
|
20240215,185200,637033115,3565,3565,3565,3565,0
|
|
20240215,185100,637033115,3565,3565,3565,3565,0
|
|
20240215,185000,637033115,3565,3565,3565,3565,0
|
|
20240215,184900,637033115,3565,3565,3565,3565,0
|
|
20240215,184800,637033115,3565,3565,3565,3565,0
|
|
20240215,184700,637033115,3565,3565,3565,3565,0
|
|
20240215,184600,637033115,3565,3565,3565,3565,0
|
|
20240215,184500,637033115,3565,3565,3565,3565,0
|
|
20240215,184400,637033115,3565,3565,3565,3565,0
|
|
20240215,184300,637033115,3565,3565,3565,3565,0
|
|
20240215,184200,637033115,3565,3565,3565,3565,0
|
|
20240215,184100,637033115,3565,3565,3565,3565,0
|
|
20240215,184000,637033115,3565,3565,3565,3565,0
|
|
20240215,183900,637033115,3565,3565,3565,3565,0
|
|
20240215,183800,637033115,3565,3565,3565,3565,0
|
|
20240215,183700,637033115,3565,3565,3565,3565,0
|
|
20240215,183600,637033115,3565,3565,3565,3565,2023
|
|
20240215,183500,637033115,3565,3565,3565,3565,0
|
|
20240215,183400,637033115,3565,3565,3565,3565,0
|
|
20240215,183300,637033115,3565,3565,3565,3565,0
|
|
20240215,183200,637033115,3565,3565,3565,3565,0
|
|
20240215,183100,637033115,3565,3565,3565,3565,0
|
|
20240215,183000,637033115,3565,3565,3565,3565,0
|
|
20240215,182900,637033115,3565,3565,3565,3565,0
|
|
20240215,182800,637033115,3565,3565,3565,3565,0
|
|
20240215,182700,637033115,3565,3565,3565,3565,0
|
|
20240215,182600,637033115,3565,3565,3565,3565,0
|
|
20240215,182500,637033115,3565,3565,3565,3565,0
|
|
20240215,182400,637033115,3565,3565,3565,3565,0
|
|
20240215,182300,637033115,3565,3565,3565,3565,0
|
|
20240215,182200,637033115,3565,3565,3565,3565,0
|
|
20240215,182100,637033115,3565,3565,3565,3565,0
|
|
20240215,182000,637033115,3565,3565,3565,3565,0
|
|
20240215,181900,637033115,3565,3565,3565,3565,0
|
|
20240215,181800,637033115,3565,3565,3565,3565,0
|
|
20240215,181700,637033115,3565,3565,3565,3565,0
|
|
20240215,181600,637033115,3565,3565,3565,3565,0
|
|
20240215,181500,637033115,3565,3565,3565,3565,0
|
|
20240215,181400,637033115,3565,3565,3565,3565,0
|
|
20240215,181300,637033115,3565,3565,3565,3565,0
|
|
20240215,181200,637033115,3565,3565,3565,3565,0
|
|
20240215,181100,637033115,3565,3565,3565,3565,0
|
|
20240215,181000,637033115,3565,3565,3565,3565,0
|
|
20240215,180900,637033115,3565,3565,3565,3565,0
|
|
20240215,180800,637033115,3565,3565,3565,3565,0
|
|
20240215,180700,637033115,3565,3565,3565,3565,0
|
|
20240215,180600,637033115,3565,3565,3565,3565,2023
|
|
20240215,180500,637033115,3565,3565,3565,3565,0
|
|
20240215,180400,637033115,3565,3565,3565,3565,0
|
|
20240215,180300,637033115,3565,3565,3565,3565,0
|
|
20240215,180200,637033115,3565,3565,3565,3565,0
|
|
20240215,180100,637033115,3565,3565,3565,3565,0
|
|
20240215,180000,637033115,3565,3565,3565,3565,0
|
|
20240215,175900,637033115,3565,3565,3565,3565,0
|
|
20240215,175800,637033115,3565,3565,3565,3565,0
|
|
20240215,175700,637033115,3565,3565,3565,3565,0
|
|
20240215,175600,637033115,3565,3565,3565,3565,0
|
|
20240215,175500,637033115,3565,3565,3565,3565,0
|
|
20240215,175400,637033115,3565,3565,3565,3565,0
|
|
20240215,175300,637033115,3565,3565,3565,3565,0
|
|
20240215,175200,637033115,3565,3565,3565,3565,0
|
|
20240215,175100,637033115,3565,3565,3565,3565,0
|
|
20240215,175000,637033115,3565,3565,3565,3565,0
|
|
20240215,174900,637033115,3565,3565,3565,3565,0
|
|
20240215,174800,637033115,3565,3565,3565,3565,0
|
|
20240215,174700,637033115,3565,3565,3565,3565,0
|
|
20240215,174600,637033115,3565,3565,3565,3565,0
|
|
20240215,174500,637033115,3565,3565,3565,3565,0
|
|
20240215,174400,637033115,3565,3565,3565,3565,0
|
|
20240215,174300,637033115,3565,3565,3565,3565,0
|
|
20240215,174200,637033115,3565,3565,3565,3565,0
|
|
20240215,174100,637033115,3565,3565,3565,3565,0
|
|
20240215,174000,637033115,3565,3565,3565,3565,0
|
|
20240215,173900,637033115,3565,3565,3565,3565,0
|
|
20240215,173800,637033115,3565,3565,3565,3565,0
|
|
20240215,173700,637033115,3565,3565,3565,3565,0
|
|
20240215,173600,637033115,3565,3565,3565,3565,2023
|
|
20240215,173500,637033115,3565,3565,3565,3565,0
|
|
20240215,173400,637033115,3565,3565,3565,3565,0
|
|
20240215,173300,637033115,3565,3565,3565,3565,0
|
|
20240215,173200,637033115,3565,3565,3565,3565,0
|
|
20240215,173100,637033115,3565,3565,3565,3565,0
|
|
20240215,173000,637033115,3565,3565,3565,3565,0
|
|
20240215,172900,637033115,3565,3565,3565,3565,0
|
|
20240215,172800,637033115,3565,3565,3565,3565,0
|
|
20240215,172700,637033115,3565,3565,3565,3565,0
|
|
20240215,172600,637033115,3565,3565,3565,3565,0
|
|
20240215,172500,637033115,3565,3565,3565,3565,0
|
|
20240215,172400,637033115,3565,3565,3565,3565,0
|
|
20240215,172300,637033115,3565,3565,3565,3565,0
|
|
20240215,172200,637033115,3565,3565,3565,3565,0
|
|
20240215,172100,637033115,3565,3565,3565,3565,0
|
|
20240215,172000,637033115,3565,3565,3565,3565,0
|
|
20240215,171900,637033115,3565,3565,3565,3565,0
|
|
20240215,171800,637033115,3565,3565,3565,3565,0
|
|
20240215,171700,637033115,3565,3565,3565,3565,0
|
|
20240215,171600,637033115,3565,3565,3565,3565,0
|
|
20240215,171500,637033115,3565,3565,3565,3565,0
|
|
20240215,171400,637033115,3565,3565,3565,3565,0
|
|
20240215,171300,637033115,3565,3565,3565,3565,0
|
|
20240215,171200,637033115,3565,3565,3565,3565,0
|
|
20240215,171100,637033115,3565,3565,3565,3565,0
|
|
20240215,171000,637033115,3565,3565,3565,3565,0
|
|
20240215,170900,637033115,3565,3565,3565,3565,0
|
|
20240215,170800,637033115,3565,3565,3565,3565,0
|
|
20240215,170700,637033115,3565,3565,3565,3565,0
|
|
20240215,170600,637033115,3565,3565,3565,3565,2023
|
|
20240215,170500,637033115,3565,3565,3565,3565,0
|
|
20240215,170400,637033115,3565,3565,3565,3565,0
|
|
20240215,170300,637033115,3565,3565,3565,3565,0
|
|
20240215,170200,637033115,3565,3565,3565,3565,0
|
|
20240215,170100,637033115,3565,3565,3565,3565,0
|
|
20240215,170000,637033115,3565,3565,3565,3565,0
|
|
20240215,165900,637033115,3565,3565,3565,3565,0
|
|
20240215,165800,637033115,3565,3565,3565,3565,0
|
|
20240215,165700,637033115,3565,3565,3565,3565,0
|
|
20240215,165600,637033115,3565,3565,3565,3565,0
|
|
20240215,165500,637033115,3565,3565,3565,3565,0
|
|
20240215,165400,637033115,3565,3565,3565,3565,0
|
|
20240215,165300,637033115,3565,3565,3565,3565,0
|
|
20240215,165200,637033115,3565,3565,3565,3565,0
|
|
20240215,165100,637033115,3565,3565,3565,3565,0
|
|
20240215,165000,637033115,3565,3565,3565,3565,0
|
|
20240215,164900,637033115,3565,3565,3565,3565,0
|
|
20240215,164800,637033115,3565,3565,3565,3565,0
|
|
20240215,164700,637033115,3565,3565,3565,3565,0
|
|
20240215,164600,637033115,3565,3565,3565,3565,0
|
|
20240215,164500,637033115,3565,3565,3565,3565,0
|
|
20240215,164400,637033115,3565,3565,3565,3565,0
|
|
20240215,164300,637033115,3565,3565,3565,3565,0
|
|
20240215,164200,637033115,3565,3565,3565,3565,0
|
|
20240215,164100,637033115,3565,3565,3565,3565,0
|
|
20240215,164000,637033115,3565,3565,3565,3565,0
|
|
20240215,163900,637033115,3565,3565,3565,3565,0
|
|
20240215,163800,637033115,3565,3565,3565,3565,0
|
|
20240215,163700,637033115,3565,3565,3565,3565,0
|
|
20240215,163600,637033115,3565,3565,3565,3565,2023
|
|
20240215,163500,637033115,3565,3565,3565,3565,0
|
|
20240215,163400,637033115,3565,3565,3565,3565,0
|
|
20240215,163300,637033115,3565,3565,3565,3565,0
|
|
20240215,163200,637033115,3565,3565,3565,3565,0
|
|
20240215,163100,637033115,3565,3565,3565,3565,0
|
|
20240215,163000,637033115,3565,3565,3565,3565,0
|
|
20240215,162900,637033115,3565,3565,3565,3565,0
|
|
20240215,162800,637033115,3565,3565,3565,3565,0
|
|
20240215,162700,637033115,3565,3565,3565,3565,0
|
|
20240215,162600,637033115,3565,3565,3565,3565,0
|
|
20240215,162500,637033115,3565,3565,3565,3565,0
|
|
20240215,162400,637033115,3565,3565,3565,3565,0
|
|
20240215,162300,637033115,3565,3565,3565,3565,0
|
|
20240215,162200,637033115,3565,3565,3565,3565,0
|
|
20240215,162100,637033115,3565,3565,3565,3565,0
|
|
20240215,162000,637033115,3565,3565,3565,3565,0
|
|
20240215,161900,637033115,3565,3565,3565,3565,0
|
|
20240215,161800,637033115,3565,3565,3565,3565,0
|
|
20240215,161700,637033115,3565,3565,3565,3565,0
|
|
20240215,161600,637033115,3565,3565,3565,3565,0
|
|
20240215,161500,637033115,3565,3565,3565,3565,0
|
|
20240215,161400,637033115,3565,3565,3565,3565,0
|
|
20240215,161300,637033115,3565,3565,3565,3565,0
|
|
20240215,161200,637033115,3565,3565,3565,3565,0
|
|
20240215,161100,637033115,3565,3565,3565,3565,0
|
|
20240215,161000,637033115,3565,3565,3565,3565,0
|
|
20240215,160900,637033115,3565,3565,3565,3565,0
|
|
20240215,160800,637033115,3565,3565,3565,3565,0
|
|
20240215,160700,637033115,3565,3565,3565,3565,0
|
|
20240215,160600,637033115,3565,3565,3565,3565,2023
|
|
20240215,160500,637033115,3565,3565,3565,3565,0
|
|
20240215,160400,637033115,3565,3565,3565,3565,0
|
|
20240215,160300,637033115,3565,3565,3565,3565,0
|
|
20240215,160200,637033115,3565,3565,3565,3565,0
|
|
20240215,160100,637033115,3565,3565,3565,3565,0
|
|
20240215,160000,637033115,3565,3565,3565,3565,0
|
|
20240215,155900,637033115,3565,3565,3565,3565,0
|
|
20240215,155800,637033115,3565,3565,3565,3565,0
|
|
20240215,155700,637033115,3565,3565,3565,3565,0
|
|
20240215,155600,637033115,3565,3565,3565,3565,0
|
|
20240215,155500,637033115,3565,3565,3565,3565,0
|
|
20240215,155400,637033115,3565,3565,3565,3565,0
|
|
20240215,155300,637033115,3565,3565,3565,3565,0
|
|
20240215,155200,637033115,3565,3565,3565,3565,0
|
|
20240215,155100,637033115,3565,3565,3565,3565,0
|
|
20240215,155000,637033115,3565,3565,3565,3565,0
|
|
20240215,154900,637033115,3565,3565,3565,3565,0
|
|
20240215,154800,637033115,3565,3565,3565,3565,0
|
|
20240215,154700,637033115,3565,3565,3565,3565,0
|
|
20240215,154600,637033115,3565,3565,3565,3565,0
|
|
20240215,154500,637033115,3565,3565,3565,3565,0
|
|
20240215,154400,637033115,3565,3565,3565,3565,0
|
|
20240215,154300,637033115,3565,3565,3565,3565,0
|
|
20240215,154200,637033115,3565,3565,3565,3565,0
|
|
20240215,154100,637033115,3565,3565,3565,3565,0
|
|
20240215,154000,637033115,3565,3565,3565,3565,0
|
|
20240215,153900,637033115,3565,3565,3565,3565,0
|
|
20240215,153800,637033115,3565,3565,3565,3565,0
|
|
20240215,153700,637033115,3565,3565,3565,3565,0
|
|
20240215,153600,637033115,3565,3565,3565,3565,2023
|
|
20240215,153500,637033115,3565,3565,3565,3565,0
|
|
20240215,153400,637033115,3565,3565,3565,3565,0
|
|
20240215,153300,637033115,3565,3565,3565,3565,0
|
|
20240215,153200,637033115,3565,3565,3565,3565,0
|
|
20240215,153100,637033115,3565,3565,3565,3565,0
|
|
20240215,153000,637033115,3565,3565,3565,3565,2023
|
|
20240215,152900,629821120,3565,3565,3565,3565,0
|
|
20240215,152800,629821120,3565,3565,3565,3565,0
|
|
20240215,152700,629821120,3565,3565,3565,3565,0
|
|
20240215,152600,629821120,3565,3565,3565,3565,0
|
|
20240215,152500,629821120,3565,3565,3565,3565,0
|
|
20240215,152400,629821120,3565,3565,3565,3565,0
|
|
20240215,152300,629821120,3565,3565,3565,3565,0
|
|
20240215,152200,629821120,3565,3565,3565,3565,0
|
|
20240215,152100,629821120,3565,3565,3565,3565,0
|
|
20240215,152000,629821120,3565,3565,3565,3565,0
|
|
20240215,151900,629821120,3565,3560,3565,3560,35
|
|
20240215,151800,629696505,3565,3565,3565,3560,5
|
|
20240215,151700,629678685,3560,3560,3560,3560,94
|
|
20240215,151600,629344045,3560,3560,3560,3560,1732
|
|
20240215,151500,623178125,3560,3560,3560,3560,6
|
|
20240215,151400,623156765,3560,3560,3560,3560,4
|
|
20240215,151300,623142525,3560,3560,3560,3560,195
|
|
20240215,151200,622448325,3560,3555,3560,3555,322
|
|
20240215,151100,621302010,3560,3560,3560,3560,30
|
|
20240215,151000,621195210,3560,3555,3560,3555,410
|
|
20240215,150900,619736110,3555,3555,3555,3555,29
|
|
20240215,150800,619633015,3560,3560,3560,3560,137
|
|
20240215,150700,619145295,3560,3560,3565,3560,4286
|
|
20240215,150600,603886135,3560,3565,3565,3560,106
|
|
20240215,150500,603508745,3560,3565,3565,3560,863
|
|
20240215,150400,600436385,3565,3570,3570,3565,2445
|
|
20240215,150300,591719955,3570,3570,3570,3570,41
|
|
20240215,150200,591573585,3565,3565,3565,3565,0
|
|
20240215,150100,591573585,3565,3565,3565,3565,35
|
|
20240215,150000,591448810,3565,3565,3565,3565,450
|
|
20240215,145900,589844560,3570,3570,3570,3570,0
|
|
20240215,145800,589844560,3570,3565,3570,3565,347
|
|
20240215,145700,588607485,3570,3570,3570,3565,111
|
|
20240215,145600,588211245,3570,3565,3570,3565,58
|
|
20240215,145500,588004200,3565,3565,3565,3565,6
|
|
20240215,145400,587982810,3565,3570,3570,3565,3
|
|
20240215,145300,587972105,3565,3560,3565,3560,565
|
|
20240215,145200,585957910,3565,3565,3565,3565,100
|
|
20240215,145100,585601410,3560,3560,3560,3560,300
|
|
20240215,145000,584533410,3560,3565,3565,3560,8
|
|
20240215,144900,584504920,3565,3560,3565,3560,514
|
|
20240215,144800,582672580,3560,3560,3560,3560,2538
|
|
20240215,144700,573637300,3560,3565,3565,3560,201
|
|
20240215,144600,572921735,3560,3560,3560,3560,6
|
|
20240215,144500,572900375,3560,3560,3560,3560,52
|
|
20240215,144400,572715255,3560,3560,3560,3560,700
|
|
20240215,144300,570223255,3560,3560,3560,3560,6
|
|
20240215,144200,570201895,3565,3565,3565,3565,2
|
|
20240215,144100,570194765,3560,3560,3560,3560,6
|
|
20240215,144000,570173405,3565,3565,3565,3565,0
|
|
20240215,143900,570173405,3565,3560,3565,3560,14
|
|
20240215,143800,570123525,3565,3570,3570,3565,1766
|
|
20240215,143700,563827710,3565,3565,3565,3565,1239
|
|
20240215,143600,559410675,3560,3570,3570,3560,4413
|
|
20240215,143500,543683260,3570,3570,3570,3570,310
|
|
20240215,143400,542576560,3580,3565,3580,3565,7
|
|
20240215,143300,542551590,3580,3575,3580,3575,32
|
|
20240215,143200,542437185,3565,3565,3575,3565,11
|
|
20240215,143100,542397950,3565,3565,3580,3565,21
|
|
20240215,143000,542323055,3565,3570,3570,3565,1054
|
|
20240215,142900,538562845,3565,3570,3570,3565,106
|
|
20240215,142800,538184455,3570,3570,3570,3570,5
|
|
20240215,142700,538166605,3560,3570,3570,3560,3011
|
|
20240215,142600,527432395,3560,3560,3560,3560,0
|
|
20240215,142500,527432395,3560,3560,3560,3560,6
|
|
20240215,142400,527411035,3565,3565,3565,3565,105
|
|
20240215,142300,527036710,3565,3570,3570,3565,3
|
|
20240215,142200,527026005,3565,3560,3565,3560,506
|
|
20240215,142100,525222145,3565,3565,3565,3565,10
|
|
20240215,142000,525186495,3560,3560,3560,3560,71
|
|
20240215,141900,524933735,3565,3565,3565,3565,802
|
|
20240215,141800,522074605,3560,3560,3560,3560,61
|
|
20240215,141700,521857445,3565,3565,3565,3565,0
|
|
20240215,141600,521857445,3565,3565,3565,3565,1
|
|
20240215,141500,521853880,3560,3565,3565,3560,97
|
|
20240215,141400,521508105,3565,3565,3565,3565,0
|
|
20240215,141300,521508105,3565,3565,3565,3565,6
|
|
20240215,141200,521486715,3570,3565,3570,3565,40
|
|
20240215,141100,521344070,3570,3565,3570,3565,20
|
|
20240215,141000,521272700,3570,3570,3570,3570,2
|
|
20240215,140900,521265560,3570,3570,3570,3570,2
|
|
20240215,140800,521258420,3560,3560,3560,3560,6
|
|
20240215,140700,521237060,3570,3570,3570,3570,2
|
|
20240215,140600,521229920,3560,3560,3560,3560,16
|
|
20240215,140500,521172960,3560,3560,3560,3560,143
|
|
20240215,140400,520663880,3560,3560,3570,3560,96
|
|
20240215,140300,520322090,3570,3570,3570,3570,2
|
|
20240215,140200,520314950,3560,3560,3560,3560,0
|
|
20240215,140100,520314950,3560,3560,3560,3560,41
|
|
20240215,140000,520168990,3560,3560,3560,3560,0
|
|
20240215,135900,520168990,3560,3560,3560,3560,22
|
|
20240215,135800,520090670,3560,3560,3560,3560,0
|
|
20240215,135700,520090670,3560,3560,3560,3560,6
|
|
20240215,135600,520069310,3560,3560,3560,3560,0
|
|
20240215,135500,520069310,3560,3560,3560,3560,0
|
|
20240215,135400,520069310,3560,3560,3560,3560,6
|
|
20240215,135300,520047950,3560,3560,3560,3560,0
|
|
20240215,135200,520047950,3560,3560,3560,3560,6
|
|
20240215,135100,520026590,3560,3560,3560,3560,0
|
|
20240215,135000,520026590,3560,3560,3560,3560,41
|
|
20240215,134900,519880630,3570,3570,3570,3570,0
|
|
20240215,134800,519880630,3570,3570,3570,3570,7
|
|
20240215,134700,519855640,3560,3560,3560,3560,57
|
|
20240215,134600,519652720,3560,3560,3560,3560,0
|
|
20240215,134500,519652720,3560,3560,3560,3560,41
|
|
20240215,134400,519506760,3560,3560,3560,3560,0
|
|
20240215,134300,519506760,3560,3560,3560,3560,156
|
|
20240215,134200,518951400,3560,3560,3560,3560,2000
|
|
20240215,134100,511831400,3560,3560,3560,3560,37
|
|
20240215,134000,511699680,3560,3565,3565,3560,996
|
|
20240215,133900,508148970,3565,3565,3565,3565,0
|
|
20240215,133800,508148970,3565,3565,3565,3565,6
|
|
20240215,133700,508127580,3570,3570,3570,3570,50
|
|
20240215,133600,507949080,3565,3565,3565,3565,6
|
|
20240215,133500,507927690,3570,3570,3570,3570,2
|
|
20240215,133400,507920550,3570,3570,3570,3570,3
|
|
20240215,133300,507909840,3565,3565,3565,3565,6
|
|
20240215,133200,507888450,3565,3565,3565,3565,0
|
|
20240215,133100,507888450,3565,3565,3565,3565,6
|
|
20240215,133000,507867060,3565,3565,3565,3565,0
|
|
20240215,132900,507867060,3565,3565,3565,3565,1006
|
|
20240215,132800,504280670,3570,3570,3570,3570,47
|
|
20240215,132700,504112880,3570,3570,3570,3570,0
|
|
20240215,132600,504112880,3570,3565,3570,3565,86
|
|
20240215,132500,503805890,3570,3570,3570,3570,560
|
|
20240215,132400,501806690,3565,3580,3580,3565,7
|
|
20240215,132300,501781720,3565,3565,3565,3565,0
|
|
20240215,132200,501781720,3565,3565,3565,3565,6
|
|
20240215,132100,501760330,3580,3580,3580,3580,4
|
|
20240215,132000,501746010,3575,3575,3575,3575,16
|
|
20240215,131900,501688810,3570,3570,3570,3565,975
|
|
20240215,131800,498208090,3570,3570,3570,3570,3
|
|
20240215,131700,498197380,3565,3565,3565,3565,6
|
|
20240215,131600,498175990,3570,3570,3570,3570,0
|
|
20240215,131500,498175990,3570,3570,3570,3570,1674
|
|
20240215,131400,492199810,3570,3570,3570,3570,0
|
|
20240215,131300,492199810,3570,3570,3570,3570,1
|
|
20240215,131200,492196240,3575,3575,3575,3570,128
|
|
20240215,131100,491739270,3575,3575,3575,3575,31
|
|
20240215,131000,491628445,3570,3575,3575,3570,56
|
|
20240215,130900,491428275,3575,3575,3575,3575,312
|
|
20240215,130800,490312875,3580,3570,3580,3570,8
|
|
20240215,130700,490284300,3570,3570,3570,3570,35
|
|
20240215,130600,490159350,3580,3580,3580,3580,12
|
|
20240215,130500,490116390,3570,3570,3570,3570,359
|
|
20240215,130400,488834760,3580,3580,3580,3580,20
|
|
20240215,130300,488763160,3570,3570,3570,3570,16
|
|
20240215,130200,488706040,3580,3580,3580,3580,2
|
|
20240215,130100,488698880,3570,3570,3570,3570,114
|
|
20240215,130000,488291900,3575,3575,3575,3575,0
|
|
20240215,125900,488291900,3575,3575,3575,3575,543
|
|
20240215,125800,486350675,3575,3575,3575,3575,6
|
|
20240215,125700,486329225,3575,3575,3575,3575,1
|
|
20240215,125600,486325650,3585,3575,3585,3575,8
|
|
20240215,125500,486297030,3585,3585,3585,3585,0
|
|
20240215,125400,486297030,3585,3575,3585,3575,8
|
|
20240215,125300,486268410,3585,3585,3585,3585,29
|
|
20240215,125200,486164445,3585,3585,3585,3585,100
|
|
20240215,125100,485805945,3585,3585,3585,3575,43
|
|
20240215,125000,485652200,3575,3575,3575,3575,0
|
|
20240215,124900,485652200,3575,3575,3575,3575,24
|
|
20240215,124800,485566400,3585,3585,3585,3585,51
|
|
20240215,124700,485383565,3575,3575,3575,3575,6
|
|
20240215,124600,485362115,3585,3585,3585,3585,100
|
|
20240215,124500,485003615,3585,3585,3585,3585,30
|
|
20240215,124400,484896065,3575,3575,3575,3575,986
|
|
20240215,124300,481371115,3575,3575,3575,3575,0
|
|
20240215,124200,481371115,3575,3575,3575,3575,6
|
|
20240215,124100,481349665,3575,3575,3575,3575,1
|
|
20240215,124000,481346090,3575,3575,3575,3575,6
|
|
20240215,123900,481324640,3580,3580,3580,3580,31
|
|
20240215,123800,481213660,3580,3580,3580,3580,240
|
|
20240215,123700,480354460,3585,3580,3585,3580,126
|
|
20240215,123600,479903330,3585,3585,3585,3585,0
|
|
20240215,123500,479903330,3585,3580,3585,3580,16
|
|
20240215,123400,479846000,3585,3585,3585,3585,20
|
|
20240215,123300,479774300,3585,3575,3585,3575,25
|
|
20240215,123200,479684745,3585,3585,3585,3585,1
|
|
20240215,123100,479681160,3575,3580,3580,3575,2
|
|
20240215,123000,479674005,3575,3575,3575,3575,7
|
|
20240215,122900,479648980,3575,3575,3575,3575,0
|
|
20240215,122800,479648980,3575,3575,3575,3575,167
|
|
20240215,122700,479051955,3580,3575,3580,3575,2674
|
|
20240215,122600,469490585,3575,3570,3575,3570,307
|
|
20240215,122500,468393095,3575,3575,3575,3575,134
|
|
20240215,122400,467914045,3570,3570,3570,3570,0
|
|
20240215,122300,467914045,3570,3570,3570,3570,7
|
|
20240215,122200,467889055,3570,3570,3570,3570,0
|
|
20240215,122100,467889055,3570,3570,3570,3570,22
|
|
20240215,122000,467810515,3575,3575,3575,3575,5823
|
|
20240215,121900,446993290,3575,3570,3575,3570,10
|
|
20240215,121800,446957585,3575,3575,3575,3575,3000
|
|
20240215,121700,436232585,3570,3570,3570,3570,20
|
|
20240215,121600,436161185,3570,3570,3570,3570,107
|
|
20240215,121500,435779195,3570,3570,3570,3570,0
|
|
20240215,121400,435779195,3570,3570,3575,3565,11098
|
|
20240215,121300,396155615,3570,3570,3570,3570,2337
|
|
20240215,121200,387812525,3570,3565,3570,3565,739
|
|
20240215,121100,385174930,3565,3565,3565,3565,0
|
|
20240215,121000,385174930,3565,3565,3565,3565,37
|
|
20240215,120900,385043025,3565,3565,3565,3565,67
|
|
20240215,120800,384804170,3570,3570,3570,3570,0
|
|
20240215,120700,384804170,3570,3570,3570,3565,49
|
|
20240215,120600,384629275,3565,3570,3570,3565,77
|
|
20240215,120500,384354410,3565,3565,3565,3565,7
|
|
20240215,120400,384329455,3570,3570,3570,3570,0
|
|
20240215,120300,384329455,3570,3570,3570,3570,19
|
|
20240215,120200,384261625,3570,3565,3570,3565,79
|
|
20240215,120100,383979630,3570,3570,3570,3565,71
|
|
20240215,120000,383726335,3570,3570,3570,3565,115
|
|
20240215,115900,383315820,3570,3570,3570,3570,108
|
|
20240215,115800,382930260,3570,3565,3570,3565,215
|
|
20240215,115700,382162745,3570,3570,3570,3570,854
|
|
20240215,115600,379113965,3570,3570,3570,3570,52
|
|
20240215,115500,378928325,3570,3570,3570,3565,1063
|
|
20240215,115400,375133450,3570,3570,3570,3570,3
|
|
20240215,115300,375122740,3570,3570,3570,3565,40
|
|
20240215,115200,374979975,3570,3570,3570,3570,100
|
|
20240215,115100,374622975,3565,3565,3565,3565,7
|
|
20240215,115000,374598020,3570,3570,3570,3570,200
|
|
20240215,114900,373884020,3570,3570,3570,3565,1616
|
|
20240215,114800,368117480,3565,3570,3570,3565,392
|
|
20240215,114700,366718075,3565,3565,3565,3565,0
|
|
20240215,114600,366718075,3565,3565,3565,3565,7
|
|
20240215,114500,366693120,3565,3570,3570,3565,4
|
|
20240215,114400,366678850,3570,3570,3575,3570,6039
|
|
20240215,114300,345117110,3575,3575,3575,3575,1010
|
|
20240215,114200,341506360,3570,3570,3570,3570,0
|
|
20240215,114100,341506360,3570,3575,3575,3570,8
|
|
20240215,114000,341477795,3570,3570,3570,3570,1040
|
|
20240215,113900,337764995,3570,3565,3570,3565,1361
|
|
20240215,113800,332907935,3565,3565,3565,3565,0
|
|
20240215,113700,332907935,3565,3565,3565,3565,7
|
|
20240215,113600,332882980,3565,3565,3565,3565,0
|
|
20240215,113500,332882980,3565,3565,3565,3565,6
|
|
20240215,113400,332861590,3565,3570,3570,3565,509
|
|
20240215,113300,331046995,3570,3570,3570,3570,16
|
|
20240215,113200,330989875,3565,3565,3565,3565,134
|
|
20240215,113100,330512165,3565,3565,3565,3565,5
|
|
20240215,113000,330494340,3565,3565,3565,3565,7
|
|
20240215,112900,330469385,3565,3565,3565,3565,0
|
|
20240215,112800,330469385,3565,3565,3565,3565,0
|
|
20240215,112700,330469385,3565,3565,3565,3565,7
|
|
20240215,112600,330444430,3565,3565,3565,3565,42
|
|
20240215,112500,330294700,3565,3560,3565,3560,309
|
|
20240215,112400,329193150,3560,3560,3560,3560,0
|
|
20240215,112300,329193150,3560,3560,3560,3560,7
|
|
20240215,112200,329168230,3560,3560,3560,3560,0
|
|
20240215,112100,329168230,3560,3560,3560,3560,300
|
|
20240215,112000,328100230,3560,3560,3560,3560,7
|
|
20240215,111900,328075310,3560,3560,3560,3560,0
|
|
20240215,111800,328075310,3560,3560,3560,3560,7
|
|
20240215,111700,328050390,3565,3565,3565,3565,374
|
|
20240215,111600,326717080,3560,3560,3560,3560,112
|
|
20240215,111500,326318360,3565,3565,3565,3565,0
|
|
20240215,111400,326318360,3565,3555,3565,3555,28
|
|
20240215,111300,326218810,3555,3570,3570,3555,10392
|
|
20240215,111200,289231150,3580,3580,3580,3580,1000
|
|
20240215,111100,285651150,3580,3570,3580,3570,8
|
|
20240215,111000,285622580,3570,3570,3570,3570,48
|
|
20240215,110900,285451220,3570,3565,3570,3565,422
|
|
20240215,110800,283944715,3570,3570,3570,3570,1111
|
|
20240215,110700,279978445,3570,3570,3570,3570,10
|
|
20240215,110600,279942745,3570,3570,3570,3570,299
|
|
20240215,110500,278875315,3570,3570,3570,3570,18
|
|
20240215,110400,278811055,3580,3570,3580,3570,31
|
|
20240215,110300,278700375,3575,3575,3580,3575,1606
|
|
20240215,110200,272953170,3575,3565,3575,3565,1100
|
|
20240215,110100,269020845,3565,3565,3565,3565,100
|
|
20240215,110000,268664345,3565,3565,3565,3565,0
|
|
20240215,105900,268664345,3565,3575,3575,3565,308
|
|
20240215,105800,267563315,3565,3565,3565,3565,0
|
|
20240215,105700,267563315,3565,3565,3565,3560,44
|
|
20240215,105600,267406505,3565,3565,3565,3560,322
|
|
20240215,105500,266258675,3565,3565,3570,3565,1138
|
|
20240215,105400,262201455,3580,3580,3580,3580,1
|
|
20240215,105300,262197875,3575,3575,3575,3575,73
|
|
20240215,105200,261936900,3575,3565,3575,3565,39
|
|
20240215,105100,261797845,3565,3580,3580,3565,2056
|
|
20240215,105000,254468040,3580,3565,3580,3565,8
|
|
20240215,104900,254439505,3565,3565,3565,3565,1
|
|
20240215,104800,254435940,3565,3565,3565,3565,507
|
|
20240215,104700,252628485,3565,3565,3565,3565,0
|
|
20240215,104600,252628485,3565,3565,3565,3565,0
|
|
20240215,104500,252628485,3565,3565,3565,3565,95
|
|
20240215,104400,252289810,3565,3565,3565,3565,50
|
|
20240215,104300,252111560,3565,3565,3565,3565,12
|
|
20240215,104200,252068780,3580,3580,3580,3580,0
|
|
20240215,104100,252068780,3580,3575,3580,3570,208
|
|
20240215,104000,251325950,3580,3575,3580,3575,9
|
|
20240215,103900,251293755,3580,3585,3585,3580,6
|
|
20240215,103800,251272270,3570,3580,3580,3570,161
|
|
20240215,103700,250695960,3570,3580,3580,3570,190
|
|
20240215,103600,250016205,3575,3575,3575,3575,151
|
|
20240215,103500,249476380,3575,3575,3580,3575,34
|
|
20240215,103400,249354680,3575,3575,3575,3575,10
|
|
20240215,103300,249318930,3575,3575,3580,3575,72
|
|
20240215,103200,249061285,3575,3575,3575,3575,7
|
|
20240215,103100,249036260,3575,3575,3575,3575,211
|
|
20240215,103000,248281935,3570,3570,3570,3570,0
|
|
20240215,102900,248281935,3570,3570,3570,3570,7
|
|
20240215,102800,248256945,3570,3570,3570,3570,552
|
|
20240215,102700,246286305,3565,3565,3565,3565,29
|
|
20240215,102600,246182920,3565,3565,3565,3565,0
|
|
20240215,102500,246182920,3565,3565,3565,3565,150
|
|
20240215,102400,245648170,3565,3565,3565,3565,7
|
|
20240215,102300,245623215,3565,3565,3565,3565,9
|
|
20240215,102200,245591130,3570,3570,3570,3570,251
|
|
20240215,102100,244695060,3570,3570,3570,3570,0
|
|
20240215,102000,244695060,3570,3565,3570,3565,112
|
|
20240215,101900,244295255,3580,3560,3580,3560,2876
|
|
20240215,101800,234044855,3555,3560,3560,3555,5
|
|
20240215,101700,234027065,3560,3560,3560,3555,484
|
|
20240215,101600,232304065,3560,3565,3565,3560,3784
|
|
20240215,101500,218825410,3565,3565,3565,3565,7
|
|
20240215,101400,218800455,3565,3565,3565,3565,0
|
|
20240215,101300,218800455,3565,3565,3565,3565,7
|
|
20240215,101200,218775500,3570,3570,3570,3570,1
|
|
20240215,101100,218771930,3570,3565,3570,3565,959
|
|
20240215,101000,215348475,3560,3560,3560,3560,1832
|
|
20240215,100900,208826555,3560,3560,3560,3560,1274
|
|
20240215,100800,204291115,3560,3560,3560,3560,113
|
|
20240215,100700,203888835,3560,3560,3560,3560,1982
|
|
20240215,100600,196832915,3560,3565,3565,3560,2716
|
|
20240215,100500,187161595,3570,3570,3570,3570,120
|
|
20240215,100400,186733195,3570,3565,3570,3565,1005
|
|
20240215,100300,183150345,3570,3565,3570,3565,1824
|
|
20240215,100200,176646285,3565,3565,3565,3565,400
|
|
20240215,100100,175220285,3565,3570,3570,3565,4742
|
|
20240215,100000,158309055,3570,3570,3570,3570,3283
|
|
20240215,095900,146588745,3575,3570,3575,3570,42
|
|
20240215,095800,146438630,3575,3575,3575,3575,500
|
|
20240215,095700,144651130,3570,3570,3575,3570,1116
|
|
20240215,095600,140665960,3570,3570,3570,3570,12
|
|
20240215,095500,140623120,3575,3575,3575,3575,3318
|
|
20240215,095400,128761270,3575,3575,3575,3575,557
|
|
20240215,095300,126769995,3580,3580,3580,3580,550
|
|
20240215,095200,124800995,3580,3575,3580,3575,240
|
|
20240215,095100,123941990,3575,3575,3575,3575,932
|
|
20240215,095000,120610090,3580,3580,3580,3580,3
|
|
20240215,094900,120599350,3580,3580,3580,3575,49
|
|
20240215,094800,120423965,3575,3575,3575,3575,20
|
|
20240215,094700,120352465,3575,3580,3580,3575,553
|
|
20240215,094600,118372990,3575,3575,3575,3575,199
|
|
20240215,094500,117661565,3575,3575,3575,3575,42
|
|
20240215,094400,117511415,3580,3580,3580,3580,301
|
|
20240215,094300,116433835,3575,3575,3575,3575,1
|
|
20240215,094200,116430260,3570,3575,3575,3570,1468
|
|
20240215,094100,111184860,3580,3575,3580,3575,3
|
|
20240215,094000,111174125,3575,3575,3575,3570,832
|
|
20240215,093900,108199760,3575,3575,3575,3575,204
|
|
20240215,093800,107470460,3570,3570,3575,3570,1444
|
|
20240215,093700,102315345,3570,3570,3570,3570,5
|
|
20240215,093600,102297495,3575,3575,3575,3575,16
|
|
20240215,093500,102240295,3575,3570,3575,3570,50
|
|
20240215,093400,102061785,3570,3570,3575,3570,2309
|
|
20240215,093300,93817870,3570,3575,3575,3570,1372
|
|
20240215,093200,88912975,3575,3575,3575,3575,510
|
|
20240215,093100,87089725,3575,3580,3580,3575,985
|
|
20240215,093000,83564425,3590,3590,3590,3590,0
|
|
20240215,092900,83564425,3590,3580,3590,3580,1402
|
|
20240215,092800,78545250,3580,3580,3580,3580,1807
|
|
20240215,092700,72076190,3580,3585,3585,3580,425
|
|
20240215,092600,70554570,3580,3585,3585,3580,3653
|
|
20240215,092500,57458870,3585,3590,3590,3585,139
|
|
20240215,092400,56960360,3590,3585,3590,3585,19
|
|
20240215,092300,56892185,3590,3585,3590,3585,100
|
|
20240215,092200,56533435,3585,3585,3585,3585,0
|
|
20240215,092100,56533435,3585,3590,3590,3585,19
|
|
20240215,092000,56465310,3590,3590,3590,3590,2
|
|
20240215,091900,56458130,3590,3590,3590,3590,1011
|
|
20240215,091800,52828640,3600,3600,3600,3600,4
|
|
20240215,091700,52814240,3600,3585,3600,3585,12
|
|
20240215,091600,52771145,3585,3595,3595,3585,3970
|
|
20240215,091500,38514860,3595,3595,3595,3595,12
|
|
20240215,091400,38471720,3595,3595,3595,3590,328
|
|
20240215,091300,37292595,3600,3595,3600,3595,453
|
|
20240215,091200,35664055,3595,3590,3595,3590,995
|
|
20240215,091100,32091190,3590,3590,3590,3590,1
|
|
20240215,091000,32087600,3595,3590,3595,3590,59
|
|
20240215,090900,31875530,3595,3595,3600,3595,132
|
|
20240215,090800,31400730,3600,3600,3600,3600,0
|
|
20240215,090700,31400730,3600,3595,3600,3595,292
|
|
20240215,090600,30349795,3600,3590,3600,3590,1017
|
|
20240215,090500,26692785,3595,3590,3595,3590,161
|
|
20240215,090400,26114195,3600,3590,3600,3590,139
|
|
20240215,090300,25615165,3590,3605,3605,3590,2887
|
|
20240215,090200,15222730,3605,3615,3615,3605,1079
|
|
20240215,090100,11332855,3615,3615,3615,3615,0
|
|
20240215,090000,11332855,3615,3600,3615,3600,3146
|