693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203000,158634985,4370,4370,4370,4370,287
|
|
20240215,202900,158634985,4370,4370,4370,4370,0
|
|
20240215,202800,158634985,4370,4370,4370,4370,0
|
|
20240215,202700,158634985,4370,4370,4370,4370,0
|
|
20240215,202600,158634985,4370,4370,4370,4370,0
|
|
20240215,202500,158634985,4370,4370,4370,4370,0
|
|
20240215,202400,158634985,4370,4370,4370,4370,0
|
|
20240215,202300,158634985,4370,4370,4370,4370,0
|
|
20240215,202200,158634985,4370,4370,4370,4370,0
|
|
20240215,202100,158634985,4370,4370,4370,4370,0
|
|
20240215,202000,158634985,4370,4370,4370,4370,0
|
|
20240215,201900,158634985,4370,4370,4370,4370,0
|
|
20240215,201800,158634985,4370,4370,4370,4370,0
|
|
20240215,201700,158634985,4370,4370,4370,4370,0
|
|
20240215,201600,158634985,4370,4370,4370,4370,0
|
|
20240215,201500,158634985,4370,4370,4370,4370,0
|
|
20240215,201400,158634985,4370,4370,4370,4370,0
|
|
20240215,201300,158634985,4370,4370,4370,4370,0
|
|
20240215,201200,158634985,4370,4370,4370,4370,0
|
|
20240215,201100,158634985,4370,4370,4370,4370,0
|
|
20240215,201000,158634985,4370,4370,4370,4370,0
|
|
20240215,200900,158634985,4370,4370,4370,4370,0
|
|
20240215,200800,158634985,4370,4370,4370,4370,0
|
|
20240215,200700,158634985,4370,4370,4370,4370,0
|
|
20240215,200600,158634985,4370,4370,4370,4370,0
|
|
20240215,200500,158634985,4370,4370,4370,4370,0
|
|
20240215,200400,158634985,4370,4370,4370,4370,0
|
|
20240215,200300,158634985,4370,4370,4370,4370,0
|
|
20240215,200200,158634985,4370,4370,4370,4370,0
|
|
20240215,200100,158634985,4370,4370,4370,4370,0
|
|
20240215,200000,158634985,4370,4370,4370,4370,287
|
|
20240215,195900,158634985,4370,4370,4370,4370,0
|
|
20240215,195800,158634985,4370,4370,4370,4370,0
|
|
20240215,195700,158634985,4370,4370,4370,4370,0
|
|
20240215,195600,158634985,4370,4370,4370,4370,0
|
|
20240215,195500,158634985,4370,4370,4370,4370,0
|
|
20240215,195400,158634985,4370,4370,4370,4370,0
|
|
20240215,195300,158634985,4370,4370,4370,4370,0
|
|
20240215,195200,158634985,4370,4370,4370,4370,0
|
|
20240215,195100,158634985,4370,4370,4370,4370,0
|
|
20240215,195000,158634985,4370,4370,4370,4370,0
|
|
20240215,194900,158634985,4370,4370,4370,4370,0
|
|
20240215,194800,158634985,4370,4370,4370,4370,0
|
|
20240215,194700,158634985,4370,4370,4370,4370,0
|
|
20240215,194600,158634985,4370,4370,4370,4370,0
|
|
20240215,194500,158634985,4370,4370,4370,4370,0
|
|
20240215,194400,158634985,4370,4370,4370,4370,0
|
|
20240215,194300,158634985,4370,4370,4370,4370,0
|
|
20240215,194200,158634985,4370,4370,4370,4370,0
|
|
20240215,194100,158634985,4370,4370,4370,4370,0
|
|
20240215,194000,158634985,4370,4370,4370,4370,0
|
|
20240215,193900,158634985,4370,4370,4370,4370,0
|
|
20240215,193800,158634985,4370,4370,4370,4370,0
|
|
20240215,193700,158634985,4370,4370,4370,4370,0
|
|
20240215,193600,158634985,4370,4370,4370,4370,0
|
|
20240215,193500,158634985,4370,4370,4370,4370,0
|
|
20240215,193400,158634985,4370,4370,4370,4370,0
|
|
20240215,193300,158634985,4370,4370,4370,4370,0
|
|
20240215,193200,158634985,4370,4370,4370,4370,0
|
|
20240215,193100,158634985,4370,4370,4370,4370,0
|
|
20240215,193000,158634985,4370,4370,4370,4370,287
|
|
20240215,192900,158634985,4370,4370,4370,4370,0
|
|
20240215,192800,158634985,4370,4370,4370,4370,0
|
|
20240215,192700,158634985,4370,4370,4370,4370,0
|
|
20240215,192600,158634985,4370,4370,4370,4370,0
|
|
20240215,192500,158634985,4370,4370,4370,4370,0
|
|
20240215,192400,158634985,4370,4370,4370,4370,0
|
|
20240215,192300,158634985,4370,4370,4370,4370,0
|
|
20240215,192200,158634985,4370,4370,4370,4370,0
|
|
20240215,192100,158634985,4370,4370,4370,4370,0
|
|
20240215,192000,158634985,4370,4370,4370,4370,0
|
|
20240215,191900,158634985,4370,4370,4370,4370,0
|
|
20240215,191800,158634985,4370,4370,4370,4370,0
|
|
20240215,191700,158634985,4370,4370,4370,4370,0
|
|
20240215,191600,158634985,4370,4370,4370,4370,0
|
|
20240215,191500,158634985,4370,4370,4370,4370,0
|
|
20240215,191400,158634985,4370,4370,4370,4370,0
|
|
20240215,191300,158634985,4370,4370,4370,4370,0
|
|
20240215,191200,158634985,4370,4370,4370,4370,0
|
|
20240215,191100,158634985,4370,4370,4370,4370,0
|
|
20240215,191000,158634985,4370,4370,4370,4370,0
|
|
20240215,190900,158634985,4370,4370,4370,4370,0
|
|
20240215,190800,158634985,4370,4370,4370,4370,0
|
|
20240215,190700,158634985,4370,4370,4370,4370,0
|
|
20240215,190600,158634985,4370,4370,4370,4370,0
|
|
20240215,190500,158634985,4370,4370,4370,4370,0
|
|
20240215,190400,158634985,4370,4370,4370,4370,0
|
|
20240215,190300,158634985,4370,4370,4370,4370,0
|
|
20240215,190200,158634985,4370,4370,4370,4370,0
|
|
20240215,190100,158634985,4370,4370,4370,4370,0
|
|
20240215,190000,158634985,4370,4370,4370,4370,287
|
|
20240215,185900,158634985,4370,4370,4370,4370,0
|
|
20240215,185800,158634985,4370,4370,4370,4370,0
|
|
20240215,185700,158634985,4370,4370,4370,4370,0
|
|
20240215,185600,158634985,4370,4370,4370,4370,0
|
|
20240215,185500,158634985,4370,4370,4370,4370,0
|
|
20240215,185400,158634985,4370,4370,4370,4370,0
|
|
20240215,185300,158634985,4370,4370,4370,4370,0
|
|
20240215,185200,158634985,4370,4370,4370,4370,0
|
|
20240215,185100,158634985,4370,4370,4370,4370,0
|
|
20240215,185000,158634985,4370,4370,4370,4370,0
|
|
20240215,184900,158634985,4370,4370,4370,4370,0
|
|
20240215,184800,158634985,4370,4370,4370,4370,0
|
|
20240215,184700,158634985,4370,4370,4370,4370,0
|
|
20240215,184600,158634985,4370,4370,4370,4370,0
|
|
20240215,184500,158634985,4370,4370,4370,4370,0
|
|
20240215,184400,158634985,4370,4370,4370,4370,0
|
|
20240215,184300,158634985,4370,4370,4370,4370,0
|
|
20240215,184200,158634985,4370,4370,4370,4370,0
|
|
20240215,184100,158634985,4370,4370,4370,4370,0
|
|
20240215,184000,158634985,4370,4370,4370,4370,0
|
|
20240215,183900,158634985,4370,4370,4370,4370,0
|
|
20240215,183800,158634985,4370,4370,4370,4370,0
|
|
20240215,183700,158634985,4370,4370,4370,4370,0
|
|
20240215,183600,158634985,4370,4370,4370,4370,0
|
|
20240215,183500,158634985,4370,4370,4370,4370,0
|
|
20240215,183400,158634985,4370,4370,4370,4370,0
|
|
20240215,183300,158634985,4370,4370,4370,4370,0
|
|
20240215,183200,158634985,4370,4370,4370,4370,0
|
|
20240215,183100,158634985,4370,4370,4370,4370,0
|
|
20240215,183000,158634985,4370,4370,4370,4370,287
|
|
20240215,182900,158634985,4370,4370,4370,4370,0
|
|
20240215,182800,158634985,4370,4370,4370,4370,0
|
|
20240215,182700,158634985,4370,4370,4370,4370,0
|
|
20240215,182600,158634985,4370,4370,4370,4370,0
|
|
20240215,182500,158634985,4370,4370,4370,4370,0
|
|
20240215,182400,158634985,4370,4370,4370,4370,0
|
|
20240215,182300,158634985,4370,4370,4370,4370,0
|
|
20240215,182200,158634985,4370,4370,4370,4370,0
|
|
20240215,182100,158634985,4370,4370,4370,4370,0
|
|
20240215,182000,158634985,4370,4370,4370,4370,0
|
|
20240215,181900,158634985,4370,4370,4370,4370,0
|
|
20240215,181800,158634985,4370,4370,4370,4370,0
|
|
20240215,181700,158634985,4370,4370,4370,4370,0
|
|
20240215,181600,158634985,4370,4370,4370,4370,0
|
|
20240215,181500,158634985,4370,4370,4370,4370,0
|
|
20240215,181400,158634985,4370,4370,4370,4370,0
|
|
20240215,181300,158634985,4370,4370,4370,4370,0
|
|
20240215,181200,158634985,4370,4370,4370,4370,0
|
|
20240215,181100,158634985,4370,4370,4370,4370,0
|
|
20240215,181000,158634985,4370,4370,4370,4370,0
|
|
20240215,180900,158634985,4370,4370,4370,4370,0
|
|
20240215,180800,158634985,4370,4370,4370,4370,0
|
|
20240215,180700,158634985,4370,4370,4370,4370,0
|
|
20240215,180600,158634985,4370,4370,4370,4370,0
|
|
20240215,180500,158634985,4370,4370,4370,4370,0
|
|
20240215,180400,158634985,4370,4370,4370,4370,0
|
|
20240215,180300,158634985,4370,4370,4370,4370,0
|
|
20240215,180200,158634985,4370,4370,4370,4370,0
|
|
20240215,180100,158634985,4370,4370,4370,4370,0
|
|
20240215,180000,158634985,4370,4370,4370,4370,287
|
|
20240215,175900,158634985,4370,4370,4370,4370,0
|
|
20240215,175800,158634985,4370,4370,4370,4370,0
|
|
20240215,175700,158634985,4370,4370,4370,4370,0
|
|
20240215,175600,158634985,4370,4370,4370,4370,0
|
|
20240215,175500,158634985,4370,4370,4370,4370,0
|
|
20240215,175400,158634985,4370,4370,4370,4370,0
|
|
20240215,175300,158634985,4370,4370,4370,4370,0
|
|
20240215,175200,158634985,4370,4370,4370,4370,0
|
|
20240215,175100,158634985,4370,4370,4370,4370,0
|
|
20240215,175000,158634985,4370,4370,4370,4370,0
|
|
20240215,174900,158634985,4370,4370,4370,4370,0
|
|
20240215,174800,158634985,4370,4370,4370,4370,0
|
|
20240215,174700,158634985,4370,4370,4370,4370,0
|
|
20240215,174600,158634985,4370,4370,4370,4370,0
|
|
20240215,174500,158634985,4370,4370,4370,4370,0
|
|
20240215,174400,158634985,4370,4370,4370,4370,0
|
|
20240215,174300,158634985,4370,4370,4370,4370,0
|
|
20240215,174200,158634985,4370,4370,4370,4370,0
|
|
20240215,174100,158634985,4370,4370,4370,4370,0
|
|
20240215,174000,158634985,4370,4370,4370,4370,0
|
|
20240215,173900,158634985,4370,4370,4370,4370,0
|
|
20240215,173800,158634985,4370,4370,4370,4370,0
|
|
20240215,173700,158634985,4370,4370,4370,4370,0
|
|
20240215,173600,158634985,4370,4370,4370,4370,0
|
|
20240215,173500,158634985,4370,4370,4370,4370,0
|
|
20240215,173400,158634985,4370,4370,4370,4370,0
|
|
20240215,173300,158634985,4370,4370,4370,4370,0
|
|
20240215,173200,158634985,4370,4370,4370,4370,0
|
|
20240215,173100,158634985,4370,4370,4370,4370,0
|
|
20240215,173000,158634985,4370,4370,4370,4370,287
|
|
20240215,172900,158634985,4370,4370,4370,4370,0
|
|
20240215,172800,158634985,4370,4370,4370,4370,0
|
|
20240215,172700,158634985,4370,4370,4370,4370,0
|
|
20240215,172600,158634985,4370,4370,4370,4370,0
|
|
20240215,172500,158634985,4370,4370,4370,4370,0
|
|
20240215,172400,158634985,4370,4370,4370,4370,0
|
|
20240215,172300,158634985,4370,4370,4370,4370,0
|
|
20240215,172200,158634985,4370,4370,4370,4370,0
|
|
20240215,172100,158634985,4370,4370,4370,4370,0
|
|
20240215,172000,158634985,4370,4370,4370,4370,0
|
|
20240215,171900,158634985,4370,4370,4370,4370,0
|
|
20240215,171800,158634985,4370,4370,4370,4370,0
|
|
20240215,171700,158634985,4370,4370,4370,4370,0
|
|
20240215,171600,158634985,4370,4370,4370,4370,0
|
|
20240215,171500,158634985,4370,4370,4370,4370,0
|
|
20240215,171400,158634985,4370,4370,4370,4370,0
|
|
20240215,171300,158634985,4370,4370,4370,4370,0
|
|
20240215,171200,158634985,4370,4370,4370,4370,0
|
|
20240215,171100,158634985,4370,4370,4370,4370,0
|
|
20240215,171000,158634985,4370,4370,4370,4370,0
|
|
20240215,170900,158634985,4370,4370,4370,4370,0
|
|
20240215,170800,158634985,4370,4370,4370,4370,0
|
|
20240215,170700,158634985,4370,4370,4370,4370,0
|
|
20240215,170600,158634985,4370,4370,4370,4370,0
|
|
20240215,170500,158634985,4370,4370,4370,4370,0
|
|
20240215,170400,158634985,4370,4370,4370,4370,0
|
|
20240215,170300,158634985,4370,4370,4370,4370,0
|
|
20240215,170200,158634985,4370,4370,4370,4370,0
|
|
20240215,170100,158634985,4370,4370,4370,4370,0
|
|
20240215,170000,158634985,4370,4370,4370,4370,287
|
|
20240215,165900,158634985,4370,4370,4370,4370,0
|
|
20240215,165800,158634985,4370,4370,4370,4370,0
|
|
20240215,165700,158634985,4370,4370,4370,4370,0
|
|
20240215,165600,158634985,4370,4370,4370,4370,0
|
|
20240215,165500,158634985,4370,4370,4370,4370,0
|
|
20240215,165400,158634985,4370,4370,4370,4370,0
|
|
20240215,165300,158634985,4370,4370,4370,4370,0
|
|
20240215,165200,158634985,4370,4370,4370,4370,0
|
|
20240215,165100,158634985,4370,4370,4370,4370,0
|
|
20240215,165000,158634985,4370,4370,4370,4370,0
|
|
20240215,164900,158634985,4370,4370,4370,4370,0
|
|
20240215,164800,158634985,4370,4370,4370,4370,0
|
|
20240215,164700,158634985,4370,4370,4370,4370,0
|
|
20240215,164600,158634985,4370,4370,4370,4370,0
|
|
20240215,164500,158634985,4370,4370,4370,4370,0
|
|
20240215,164400,158634985,4370,4370,4370,4370,0
|
|
20240215,164300,158634985,4370,4370,4370,4370,0
|
|
20240215,164200,158634985,4370,4370,4370,4370,0
|
|
20240215,164100,158634985,4370,4370,4370,4370,0
|
|
20240215,164000,158634985,4370,4370,4370,4370,0
|
|
20240215,163900,158634985,4370,4370,4370,4370,0
|
|
20240215,163800,158634985,4370,4370,4370,4370,0
|
|
20240215,163700,158634985,4370,4370,4370,4370,0
|
|
20240215,163600,158634985,4370,4370,4370,4370,0
|
|
20240215,163500,158634985,4370,4370,4370,4370,0
|
|
20240215,163400,158634985,4370,4370,4370,4370,0
|
|
20240215,163300,158634985,4370,4370,4370,4370,0
|
|
20240215,163200,158634985,4370,4370,4370,4370,0
|
|
20240215,163100,158634985,4370,4370,4370,4370,0
|
|
20240215,163000,158634985,4370,4370,4370,4370,287
|
|
20240215,162900,158634985,4370,4370,4370,4370,0
|
|
20240215,162800,158634985,4370,4370,4370,4370,0
|
|
20240215,162700,158634985,4370,4370,4370,4370,0
|
|
20240215,162600,158634985,4370,4370,4370,4370,0
|
|
20240215,162500,158634985,4370,4370,4370,4370,0
|
|
20240215,162400,158634985,4370,4370,4370,4370,0
|
|
20240215,162300,158634985,4370,4370,4370,4370,0
|
|
20240215,162200,158634985,4370,4370,4370,4370,0
|
|
20240215,162100,158634985,4370,4370,4370,4370,0
|
|
20240215,162000,158634985,4370,4370,4370,4370,0
|
|
20240215,161900,158634985,4370,4370,4370,4370,0
|
|
20240215,161800,158634985,4370,4370,4370,4370,0
|
|
20240215,161700,158634985,4370,4370,4370,4370,0
|
|
20240215,161600,158634985,4370,4370,4370,4370,0
|
|
20240215,161500,158634985,4370,4370,4370,4370,0
|
|
20240215,161400,158634985,4370,4370,4370,4370,0
|
|
20240215,161300,158634985,4370,4370,4370,4370,0
|
|
20240215,161200,158634985,4370,4370,4370,4370,0
|
|
20240215,161100,158634985,4370,4370,4370,4370,0
|
|
20240215,161000,158634985,4370,4370,4370,4370,0
|
|
20240215,160900,158634985,4370,4370,4370,4370,0
|
|
20240215,160800,158634985,4370,4370,4370,4370,0
|
|
20240215,160700,158634985,4370,4370,4370,4370,0
|
|
20240215,160600,158634985,4370,4370,4370,4370,0
|
|
20240215,160500,158634985,4370,4370,4370,4370,0
|
|
20240215,160400,158634985,4370,4370,4370,4370,0
|
|
20240215,160300,158634985,4370,4370,4370,4370,0
|
|
20240215,160200,158634985,4370,4370,4370,4370,0
|
|
20240215,160100,158634985,4370,4370,4370,4370,0
|
|
20240215,160000,158634985,4370,4370,4370,4370,287
|
|
20240215,155900,158634985,4370,4370,4370,4370,0
|
|
20240215,155800,158634985,4370,4370,4370,4370,0
|
|
20240215,155700,158634985,4370,4370,4370,4370,0
|
|
20240215,155600,158634985,4370,4370,4370,4370,0
|
|
20240215,155500,158634985,4370,4370,4370,4370,0
|
|
20240215,155400,158634985,4370,4370,4370,4370,0
|
|
20240215,155300,158634985,4370,4370,4370,4370,0
|
|
20240215,155200,158634985,4370,4370,4370,4370,0
|
|
20240215,155100,158634985,4370,4370,4370,4370,0
|
|
20240215,155000,158634985,4370,4370,4370,4370,0
|
|
20240215,154900,158634985,4370,4370,4370,4370,0
|
|
20240215,154800,158634985,4370,4370,4370,4370,0
|
|
20240215,154700,158634985,4370,4370,4370,4370,0
|
|
20240215,154600,158634985,4370,4370,4370,4370,0
|
|
20240215,154500,158634985,4370,4370,4370,4370,0
|
|
20240215,154400,158634985,4370,4370,4370,4370,0
|
|
20240215,154300,158634985,4370,4370,4370,4370,0
|
|
20240215,154200,158634985,4370,4370,4370,4370,0
|
|
20240215,154100,158634985,4370,4370,4370,4370,0
|
|
20240215,154000,158634985,4370,4370,4370,4370,0
|
|
20240215,153900,158634985,4370,4370,4370,4370,0
|
|
20240215,153800,158634985,4370,4370,4370,4370,0
|
|
20240215,153700,158634985,4370,4370,4370,4370,0
|
|
20240215,153600,158634985,4370,4370,4370,4370,0
|
|
20240215,153500,158634985,4370,4370,4370,4370,0
|
|
20240215,153400,158634985,4370,4370,4370,4370,0
|
|
20240215,153300,158634985,4370,4370,4370,4370,0
|
|
20240215,153200,158634985,4370,4370,4370,4370,0
|
|
20240215,153100,158634985,4370,4370,4370,4370,0
|
|
20240215,153000,158634985,4370,4370,4370,4370,574
|
|
20240215,152900,157380795,4370,4370,4370,4370,0
|
|
20240215,152800,157380795,4370,4370,4370,4370,0
|
|
20240215,152700,157380795,4370,4370,4370,4370,0
|
|
20240215,152600,157380795,4370,4370,4370,4370,0
|
|
20240215,152500,157380795,4370,4370,4370,4370,0
|
|
20240215,152400,157380795,4370,4370,4370,4370,0
|
|
20240215,152300,157380795,4370,4370,4370,4370,0
|
|
20240215,152200,157380795,4370,4370,4370,4370,0
|
|
20240215,152100,157380795,4370,4370,4370,4370,0
|
|
20240215,152000,157380795,4370,4370,4370,4370,0
|
|
20240215,151900,157380795,4370,4370,4370,4370,0
|
|
20240215,151800,157380795,4370,4370,4370,4370,0
|
|
20240215,151700,157380795,4370,4370,4370,4370,0
|
|
20240215,151600,157380795,4370,4365,4370,4365,250
|
|
20240215,151500,156289535,4365,4365,4365,4365,0
|
|
20240215,151400,156289535,4365,4365,4365,4365,0
|
|
20240215,151300,156289535,4365,4360,4365,4360,3
|
|
20240215,151200,156276445,4365,4365,4365,4365,0
|
|
20240215,151100,156276445,4365,4365,4365,4365,0
|
|
20240215,151000,156276445,4365,4355,4365,4355,44
|
|
20240215,150900,156084805,4355,4355,4355,4355,0
|
|
20240215,150800,156084805,4355,4355,4355,4355,10
|
|
20240215,150700,156041255,4365,4355,4365,4355,309
|
|
20240215,150600,154694030,4355,4355,4355,4355,4
|
|
20240215,150500,154676610,4365,4350,4365,4345,110
|
|
20240215,150400,154197085,4365,4365,4365,4365,0
|
|
20240215,150300,154197085,4365,4360,4365,4360,4
|
|
20240215,150200,154179640,4345,4345,4345,4345,0
|
|
20240215,150100,154179640,4345,4345,4345,4345,0
|
|
20240215,150000,154179640,4345,4345,4345,4345,6
|
|
20240215,145900,154153570,4365,4365,4365,4365,0
|
|
20240215,145800,154153570,4365,4365,4365,4365,0
|
|
20240215,145700,154153570,4365,4370,4370,4360,95
|
|
20240215,145600,153738545,4370,4370,4370,4370,1
|
|
20240215,145500,153734175,4335,4335,4335,4335,0
|
|
20240215,145400,153734175,4335,4335,4335,4335,6
|
|
20240215,145300,153708165,4370,4370,4370,4370,1
|
|
20240215,145200,153703795,4370,4370,4370,4370,0
|
|
20240215,145100,153703795,4370,4370,4370,4370,1
|
|
20240215,145000,153699425,4340,4340,4340,4340,0
|
|
20240215,144900,153699425,4340,4345,4345,4340,6
|
|
20240215,144800,153673360,4375,4375,4375,4375,0
|
|
20240215,144700,153673360,4375,4375,4375,4375,0
|
|
20240215,144600,153673360,4375,4365,4375,4365,8
|
|
20240215,144500,153638370,4340,4340,4340,4340,0
|
|
20240215,144400,153638370,4340,4350,4360,4340,206
|
|
20240215,144300,152740720,4350,4350,4350,4350,0
|
|
20240215,144200,152740720,4350,4330,4350,4330,984
|
|
20240215,144100,148478470,4330,4330,4330,4330,1002
|
|
20240215,144000,144139810,4325,4340,4345,4325,3441
|
|
20240215,143900,129225600,4340,4340,4340,4340,18
|
|
20240215,143800,129147480,4340,4345,4345,4340,510
|
|
20240215,143700,126931625,4350,4350,4350,4350,0
|
|
20240215,143600,126931625,4350,4350,4350,4350,0
|
|
20240215,143500,126931625,4350,4350,4350,4350,0
|
|
20240215,143400,126931625,4350,4350,4350,4350,1
|
|
20240215,143300,126927275,4345,4345,4345,4345,6
|
|
20240215,143200,126901205,4350,4350,4350,4350,0
|
|
20240215,143100,126901205,4350,4350,4350,4350,0
|
|
20240215,143000,126901205,4350,4350,4350,4350,0
|
|
20240215,142900,126901205,4350,4350,4350,4350,3
|
|
20240215,142800,126888155,4350,4350,4350,4350,0
|
|
20240215,142700,126888155,4350,4345,4350,4345,9
|
|
20240215,142600,126849035,4345,4345,4345,4345,30
|
|
20240215,142500,126718685,4350,4350,4350,4350,756
|
|
20240215,142400,123430085,4355,4355,4355,4355,100
|
|
20240215,142300,122994585,4350,4350,4350,4350,0
|
|
20240215,142200,122994585,4350,4350,4350,4350,6
|
|
20240215,142100,122968485,4360,4355,4360,4355,4
|
|
20240215,142000,122951055,4360,4360,4360,4360,0
|
|
20240215,141900,122951055,4360,4355,4360,4355,59
|
|
20240215,141800,122694105,4350,4350,4350,4350,0
|
|
20240215,141700,122694105,4350,4350,4350,4350,6
|
|
20240215,141600,122668005,4350,4350,4350,4350,0
|
|
20240215,141500,122668005,4350,4350,4350,4350,0
|
|
20240215,141400,122668005,4350,4350,4350,4350,0
|
|
20240215,141300,122668005,4350,4350,4350,4350,0
|
|
20240215,141200,122668005,4350,4350,4350,4350,0
|
|
20240215,141100,122668005,4350,4350,4350,4350,6
|
|
20240215,141000,122641905,4350,4350,4350,4350,0
|
|
20240215,140900,122641905,4350,4350,4350,4350,0
|
|
20240215,140800,122641905,4350,4350,4350,4350,0
|
|
20240215,140700,122641905,4350,4350,4350,4350,0
|
|
20240215,140600,122641905,4350,4350,4350,4350,7
|
|
20240215,140500,122611455,4360,4360,4360,4360,0
|
|
20240215,140400,122611455,4360,4360,4360,4360,1
|
|
20240215,140300,122607095,4355,4355,4355,4355,0
|
|
20240215,140200,122607095,4355,4355,4355,4355,0
|
|
20240215,140100,122607095,4355,4355,4355,4355,10
|
|
20240215,140000,122563545,4380,4380,4380,4380,0
|
|
20240215,135900,122563545,4380,4380,4380,4380,0
|
|
20240215,135800,122563545,4380,4365,4380,4365,4
|
|
20240215,135700,122546055,4355,4355,4355,4355,0
|
|
20240215,135600,122546055,4355,4355,4355,4355,70
|
|
20240215,135500,122241205,4355,4355,4355,4355,130
|
|
20240215,135400,121675055,4350,4355,4355,4350,68
|
|
20240215,135300,121379180,4350,4355,4355,4350,20
|
|
20240215,135200,121292170,4355,4355,4355,4355,0
|
|
20240215,135100,121292170,4355,4355,4355,4355,0
|
|
20240215,135000,121292170,4355,4355,4355,4355,100
|
|
20240215,134900,120856670,4360,4360,4360,4360,0
|
|
20240215,134800,120856670,4360,4360,4360,4360,0
|
|
20240215,134700,120856670,4360,4360,4360,4360,843
|
|
20240215,134600,117181190,4360,4360,4360,4360,0
|
|
20240215,134500,117181190,4360,4360,4360,4360,6
|
|
20240215,134400,117155030,4360,4360,4360,4360,0
|
|
20240215,134300,117155030,4360,4360,4360,4360,0
|
|
20240215,134200,117155030,4360,4360,4360,4360,75
|
|
20240215,134100,116828030,4375,4360,4375,4360,117
|
|
20240215,134000,116317870,4360,4365,4365,4360,6
|
|
20240215,133900,116291705,4385,4385,4385,4385,0
|
|
20240215,133800,116291705,4385,4385,4385,4385,0
|
|
20240215,133700,116291705,4385,4385,4385,4385,0
|
|
20240215,133600,116291705,4385,4375,4385,4375,38
|
|
20240215,133500,116125430,4375,4375,4375,4375,110
|
|
20240215,133400,115644180,4375,4375,4375,4370,70
|
|
20240215,133300,115337955,4375,4370,4375,4370,146
|
|
20240215,133200,114699875,4360,4360,4360,4360,0
|
|
20240215,133100,114699875,4360,4360,4360,4360,0
|
|
20240215,133000,114699875,4360,4360,4360,4360,0
|
|
20240215,132900,114699875,4360,4360,4360,4360,6
|
|
20240215,132800,114673715,4370,4370,4370,4370,0
|
|
20240215,132700,114673715,4370,4370,4370,4370,2
|
|
20240215,132600,114664975,4360,4360,4360,4360,0
|
|
20240215,132500,114664975,4360,4360,4360,4360,0
|
|
20240215,132400,114664975,4360,4360,4360,4360,0
|
|
20240215,132300,114664975,4360,4360,4360,4360,6
|
|
20240215,132200,114638815,4360,4360,4360,4360,0
|
|
20240215,132100,114638815,4360,4360,4360,4360,1
|
|
20240215,132000,114634455,4360,4360,4360,4360,3
|
|
20240215,131900,114621375,4360,4360,4360,4360,10
|
|
20240215,131800,114577775,4360,4360,4360,4355,19
|
|
20240215,131700,114494970,4360,4355,4360,4355,16
|
|
20240215,131600,114425220,4355,4360,4360,4355,63
|
|
20240215,131500,114150550,4360,4360,4360,4360,0
|
|
20240215,131400,114150550,4360,4360,4360,4360,0
|
|
20240215,131300,114150550,4360,4360,4360,4360,7
|
|
20240215,131200,114120030,4375,4375,4375,4375,0
|
|
20240215,131100,114120030,4375,4375,4375,4375,3
|
|
20240215,131000,114106905,4355,4355,4355,4355,0
|
|
20240215,130900,114106905,4355,4355,4355,4355,0
|
|
20240215,130800,114106905,4355,4355,4355,4355,7
|
|
20240215,130700,114076420,4375,4375,4375,4375,0
|
|
20240215,130600,114076420,4375,4375,4375,4375,0
|
|
20240215,130500,114076420,4375,4375,4375,4375,1
|
|
20240215,130400,114072045,4375,4375,4375,4375,2
|
|
20240215,130300,114063295,4355,4355,4355,4355,0
|
|
20240215,130200,114063295,4355,4355,4355,4355,7
|
|
20240215,130100,114032810,4375,4370,4375,4365,8
|
|
20240215,130000,113997865,4370,4385,4385,4360,5004
|
|
20240215,125900,92169270,4440,4440,4440,4440,0
|
|
20240215,125800,92169270,4440,4440,4440,4440,0
|
|
20240215,125700,92169270,4440,4390,4450,4380,10109
|
|
20240215,125600,47249395,4360,4360,4360,4360,0
|
|
20240215,125500,47249395,4360,4360,4360,4360,0
|
|
20240215,125400,47249395,4360,4360,4360,4360,0
|
|
20240215,125300,47249395,4360,4360,4360,4360,0
|
|
20240215,125200,47249395,4360,4360,4360,4360,0
|
|
20240215,125100,47249395,4360,4365,4365,4360,7
|
|
20240215,125000,47218870,4390,4390,4390,4390,0
|
|
20240215,124900,47218870,4390,4390,4390,4390,0
|
|
20240215,124800,47218870,4390,4390,4390,4390,0
|
|
20240215,124700,47218870,4390,4390,4390,4390,0
|
|
20240215,124600,47218870,4390,4355,4390,4355,13
|
|
20240215,124500,47162060,4365,4365,4365,4365,2
|
|
20240215,124400,47153330,4355,4355,4355,4355,45
|
|
20240215,124300,46957355,4355,4355,4355,4355,0
|
|
20240215,124200,46957355,4355,4355,4355,4355,0
|
|
20240215,124100,46957355,4355,4360,4360,4355,62
|
|
20240215,124000,46687045,4370,4370,4370,4370,0
|
|
20240215,123900,46687045,4370,4370,4370,4370,0
|
|
20240215,123800,46687045,4370,4370,4370,4370,1
|
|
20240215,123700,46682675,4355,4355,4355,4355,0
|
|
20240215,123600,46682675,4355,4355,4355,4355,0
|
|
20240215,123500,46682675,4355,4355,4355,4355,7
|
|
20240215,123400,46652190,4370,4370,4370,4370,0
|
|
20240215,123300,46652190,4370,4370,4370,4370,50
|
|
20240215,123200,46433690,4370,4370,4370,4370,0
|
|
20240215,123100,46433690,4370,4370,4370,4370,5
|
|
20240215,123000,46411840,4355,4355,4355,4355,7
|
|
20240215,122900,46381355,4390,4390,4390,4390,0
|
|
20240215,122800,46381355,4390,4390,4390,4390,0
|
|
20240215,122700,46381355,4390,4390,4390,4390,0
|
|
20240215,122600,46381355,4390,4385,4390,4385,50
|
|
20240215,122500,46161900,4385,4385,4385,4385,0
|
|
20240215,122400,46161900,4385,4385,4385,4385,0
|
|
20240215,122300,46161900,4385,4385,4385,4385,0
|
|
20240215,122200,46161900,4385,4385,4385,4385,0
|
|
20240215,122100,46161900,4385,4385,4385,4385,0
|
|
20240215,122000,46161900,4385,4385,4385,4385,0
|
|
20240215,121900,46161900,4385,4385,4385,4385,0
|
|
20240215,121800,46161900,4385,4385,4385,4385,1
|
|
20240215,121700,46157515,4385,4385,4385,4385,0
|
|
20240215,121600,46157515,4385,4385,4385,4385,0
|
|
20240215,121500,46157515,4385,4385,4385,4385,1
|
|
20240215,121400,46153130,4370,4370,4370,4370,0
|
|
20240215,121300,46153130,4370,4370,4370,4370,0
|
|
20240215,121200,46153130,4370,4370,4370,4370,0
|
|
20240215,121100,46153130,4370,4370,4370,4370,0
|
|
20240215,121000,46153130,4370,4370,4370,4370,0
|
|
20240215,120900,46153130,4370,4370,4370,4370,0
|
|
20240215,120800,46153130,4370,4370,4370,4370,0
|
|
20240215,120700,46153130,4370,4370,4370,4370,0
|
|
20240215,120600,46153130,4370,4370,4370,4370,0
|
|
20240215,120500,46153130,4370,4370,4370,4370,0
|
|
20240215,120400,46153130,4370,4370,4370,4370,0
|
|
20240215,120300,46153130,4370,4370,4370,4370,0
|
|
20240215,120200,46153130,4370,4370,4370,4370,0
|
|
20240215,120100,46153130,4370,4370,4370,4370,0
|
|
20240215,120000,46153130,4370,4370,4370,4370,0
|
|
20240215,115900,46153130,4370,4370,4370,4370,0
|
|
20240215,115800,46153130,4370,4370,4370,4370,0
|
|
20240215,115700,46153130,4370,4370,4370,4370,0
|
|
20240215,115600,46153130,4370,4370,4370,4370,0
|
|
20240215,115500,46153130,4370,4370,4370,4370,0
|
|
20240215,115400,46153130,4370,4370,4370,4370,0
|
|
20240215,115300,46153130,4370,4370,4370,4370,0
|
|
20240215,115200,46153130,4370,4370,4370,4370,0
|
|
20240215,115100,46153130,4370,4370,4370,4370,0
|
|
20240215,115000,46153130,4370,4370,4370,4370,57
|
|
20240215,114900,45904040,4370,4370,4370,4370,0
|
|
20240215,114800,45904040,4370,4370,4370,4370,0
|
|
20240215,114700,45904040,4370,4370,4370,4370,0
|
|
20240215,114600,45904040,4370,4370,4370,4370,0
|
|
20240215,114500,45904040,4370,4370,4370,4370,0
|
|
20240215,114400,45904040,4370,4370,4370,4370,0
|
|
20240215,114300,45904040,4370,4370,4370,4370,0
|
|
20240215,114200,45904040,4370,4370,4370,4370,0
|
|
20240215,114100,45904040,4370,4370,4370,4370,0
|
|
20240215,114000,45904040,4370,4370,4370,4370,0
|
|
20240215,113900,45904040,4370,4370,4370,4370,0
|
|
20240215,113800,45904040,4370,4370,4370,4370,0
|
|
20240215,113700,45904040,4370,4370,4370,4370,2
|
|
20240215,113600,45895300,4360,4360,4360,4360,0
|
|
20240215,113500,45895300,4360,4360,4360,4360,0
|
|
20240215,113400,45895300,4360,4360,4360,4360,0
|
|
20240215,113300,45895300,4360,4360,4360,4360,0
|
|
20240215,113200,45895300,4360,4360,4360,4360,0
|
|
20240215,113100,45895300,4360,4360,4360,4360,239
|
|
20240215,113000,44853260,4360,4360,4360,4360,0
|
|
20240215,112900,44853260,4360,4360,4360,4360,0
|
|
20240215,112800,44853260,4360,4360,4360,4360,200
|
|
20240215,112700,43981260,4360,4360,4360,4360,0
|
|
20240215,112600,43981260,4360,4360,4360,4360,0
|
|
20240215,112500,43981260,4360,4360,4360,4360,0
|
|
20240215,112400,43981260,4360,4360,4360,4355,63
|
|
20240215,112300,43706590,4360,4360,4360,4360,0
|
|
20240215,112200,43706590,4360,4360,4360,4360,0
|
|
20240215,112100,43706590,4360,4360,4360,4360,0
|
|
20240215,112000,43706590,4360,4360,4360,4360,0
|
|
20240215,111900,43706590,4360,4360,4360,4360,40
|
|
20240215,111800,43532190,4360,4360,4360,4360,400
|
|
20240215,111700,41788190,4360,4360,4360,4360,0
|
|
20240215,111600,41788190,4360,4360,4360,4360,0
|
|
20240215,111500,41788190,4360,4360,4360,4360,0
|
|
20240215,111400,41788190,4360,4360,4360,4360,0
|
|
20240215,111300,41788190,4360,4360,4360,4360,0
|
|
20240215,111200,41788190,4360,4360,4360,4360,0
|
|
20240215,111100,41788190,4360,4355,4360,4355,3
|
|
20240215,111000,41775120,4350,4350,4350,4350,0
|
|
20240215,110900,41775120,4350,4350,4350,4350,0
|
|
20240215,110800,41775120,4350,4350,4350,4350,0
|
|
20240215,110700,41775120,4350,4350,4350,4350,0
|
|
20240215,110600,41775120,4350,4350,4350,4350,0
|
|
20240215,110500,41775120,4350,4350,4350,4350,137
|
|
20240215,110400,41179170,4355,4355,4355,4355,9
|
|
20240215,110300,41139975,4360,4360,4360,4360,0
|
|
20240215,110200,41139975,4360,4360,4360,4360,68
|
|
20240215,110100,40843495,4360,4360,4360,4360,0
|
|
20240215,110000,40843495,4360,4365,4365,4360,101
|
|
20240215,105900,40403115,4390,4390,4390,4390,100
|
|
20240215,105800,39964115,4390,4385,4390,4385,15
|
|
20240215,105700,39898270,4390,4390,4390,4390,12
|
|
20240215,105600,39845590,4390,4390,4390,4390,0
|
|
20240215,105500,39845590,4390,4390,4390,4390,70
|
|
20240215,105400,39538290,4390,4385,4390,4385,8
|
|
20240215,105300,39503200,4360,4360,4360,4360,0
|
|
20240215,105200,39503200,4360,4360,4360,4360,0
|
|
20240215,105100,39503200,4360,4360,4360,4360,0
|
|
20240215,105000,39503200,4360,4360,4360,4360,0
|
|
20240215,104900,39503200,4360,4360,4360,4360,0
|
|
20240215,104800,39503200,4360,4360,4360,4360,0
|
|
20240215,104700,39503200,4360,4360,4360,4360,130
|
|
20240215,104600,38936400,4360,4360,4360,4360,0
|
|
20240215,104500,38936400,4360,4360,4360,4360,0
|
|
20240215,104400,38936400,4360,4360,4360,4360,0
|
|
20240215,104300,38936400,4360,4360,4360,4360,9
|
|
20240215,104200,38897160,4360,4360,4360,4360,13
|
|
20240215,104100,38840480,4360,4360,4360,4360,250
|
|
20240215,104000,37750480,4360,4365,4365,4360,118
|
|
20240215,103900,37235910,4395,4395,4395,4395,0
|
|
20240215,103800,37235910,4395,4395,4395,4395,0
|
|
20240215,103700,37235910,4395,4395,4395,4395,0
|
|
20240215,103600,37235910,4395,4395,4395,4395,33
|
|
20240215,103500,37090875,4360,4360,4360,4360,0
|
|
20240215,103400,37090875,4360,4360,4360,4360,0
|
|
20240215,103300,37090875,4360,4360,4360,4360,0
|
|
20240215,103200,37090875,4360,4360,4360,4360,0
|
|
20240215,103100,37090875,4360,4360,4360,4360,0
|
|
20240215,103000,37090875,4360,4360,4360,4360,0
|
|
20240215,102900,37090875,4360,4360,4360,4360,0
|
|
20240215,102800,37090875,4360,4360,4360,4360,0
|
|
20240215,102700,37090875,4360,4360,4360,4360,468
|
|
20240215,102600,35050395,4360,4360,4360,4360,33
|
|
20240215,102500,34906515,4340,4340,4340,4340,0
|
|
20240215,102400,34906515,4340,4340,4340,4340,0
|
|
20240215,102300,34906515,4340,4340,4340,4340,0
|
|
20240215,102200,34906515,4340,4340,4340,4340,0
|
|
20240215,102100,34906515,4340,4340,4340,4340,0
|
|
20240215,102000,34906515,4340,4345,4345,4340,31
|
|
20240215,101900,34771950,4355,4355,4355,4355,11
|
|
20240215,101800,34724045,4355,4355,4355,4355,10
|
|
20240215,101700,34680495,4355,4355,4355,4355,8
|
|
20240215,101600,34645655,4355,4355,4355,4355,11
|
|
20240215,101500,34597750,4360,4360,4360,4360,500
|
|
20240215,101400,32417750,4360,4370,4370,4360,1500
|
|
20240215,101300,25874690,4390,4395,4395,4390,23
|
|
20240215,101200,25773665,4375,4390,4390,4370,413
|
|
20240215,101100,23963075,4390,4390,4390,4390,5
|
|
20240215,101000,23941125,4400,4390,4400,4390,40
|
|
20240215,100900,23765165,4390,4390,4390,4390,117
|
|
20240215,100800,23251535,4405,4405,4405,4405,0
|
|
20240215,100700,23251535,4405,4405,4405,4405,0
|
|
20240215,100600,23251535,4405,4405,4405,4405,100
|
|
20240215,100500,22811035,4405,4405,4405,4405,0
|
|
20240215,100400,22811035,4405,4405,4405,4405,0
|
|
20240215,100300,22811035,4405,4405,4405,4405,0
|
|
20240215,100200,22811035,4405,4405,4405,4405,21
|
|
20240215,100100,22718530,4410,4405,4410,4405,11
|
|
20240215,100000,22670040,4395,4395,4395,4395,0
|
|
20240215,095900,22670040,4395,4395,4395,4395,0
|
|
20240215,095800,22670040,4395,4395,4395,4395,55
|
|
20240215,095700,22428315,4405,4415,4415,4405,67
|
|
20240215,095600,22132780,4415,4425,4425,4415,67
|
|
20240215,095500,21836885,4425,4445,4445,4425,41
|
|
20240215,095400,21655260,4415,4415,4415,4415,90
|
|
20240215,095300,21257910,4470,4425,4470,4425,33
|
|
20240215,095200,21111095,4425,4425,4425,4425,0
|
|
20240215,095100,21111095,4425,4425,4425,4425,1
|
|
20240215,095000,21106670,4430,4430,4430,4430,1
|
|
20240215,094900,21102240,4435,4435,4435,4435,1
|
|
20240215,094800,21097805,4440,4440,4440,4440,0
|
|
20240215,094700,21097805,4440,4440,4440,4440,0
|
|
20240215,094600,21097805,4440,4440,4440,4440,317
|
|
20240215,094500,19690325,4405,4405,4405,4405,113
|
|
20240215,094400,19192560,4405,4405,4405,4405,45
|
|
20240215,094300,18994335,4405,4405,4405,4405,0
|
|
20240215,094200,18994335,4405,4405,4405,4405,0
|
|
20240215,094100,18994335,4405,4405,4405,4405,86
|
|
20240215,094000,18615505,4405,4400,4405,4400,501
|
|
20240215,093900,16408930,4400,4385,4400,4360,60
|
|
20240215,093800,16145810,4385,4375,4385,4375,157
|
|
20240215,093700,15458665,4375,4375,4375,4375,0
|
|
20240215,093600,15458665,4375,4375,4375,4375,0
|
|
20240215,093500,15458665,4375,4375,4375,4375,0
|
|
20240215,093400,15458665,4375,4375,4375,4375,0
|
|
20240215,093300,15458665,4375,4375,4375,4375,12
|
|
20240215,093200,15406165,4375,4375,4375,4375,0
|
|
20240215,093100,15406165,4375,4375,4375,4375,0
|
|
20240215,093000,15406165,4375,4375,4375,4375,0
|
|
20240215,092900,15406165,4375,4375,4375,4375,0
|
|
20240215,092800,15406165,4375,4375,4375,4375,0
|
|
20240215,092700,15406165,4375,4375,4375,4375,0
|
|
20240215,092600,15406165,4375,4375,4375,4375,0
|
|
20240215,092500,15406165,4375,4375,4375,4375,0
|
|
20240215,092400,15406165,4375,4375,4375,4375,0
|
|
20240215,092300,15406165,4375,4340,4375,4340,52
|
|
20240215,092200,15179565,4340,4365,4365,4340,1052
|
|
20240215,092100,10594280,4365,4365,4365,4365,11
|
|
20240215,092000,10546265,4365,4365,4365,4365,0
|
|
20240215,091900,10546265,4365,4370,4370,4365,297
|
|
20240215,091800,9249825,4370,4370,4370,4370,41
|
|
20240215,091700,9070655,4365,4365,4365,4365,0
|
|
20240215,091600,9070655,4365,4365,4365,4365,0
|
|
20240215,091500,9070655,4365,4365,4365,4365,100
|
|
20240215,091400,8634155,4365,4365,4365,4365,42
|
|
20240215,091300,8450825,4390,4390,4390,4390,0
|
|
20240215,091200,8450825,4390,4390,4390,4390,1
|
|
20240215,091100,8446435,4370,4370,4370,4370,0
|
|
20240215,091000,8446435,4370,4370,4370,4370,85
|
|
20240215,090900,8074985,4370,4370,4370,4370,15
|
|
20240215,090800,8009435,4410,4405,4410,4405,5
|
|
20240215,090700,7987390,4370,4405,4410,4370,18
|
|
20240215,090600,7908480,4405,4405,4405,4405,0
|
|
20240215,090500,7908480,4405,4405,4405,4405,0
|
|
20240215,090400,7908480,4405,4405,4405,4405,0
|
|
20240215,090300,7908480,4405,4405,4405,4405,9
|
|
20240215,090200,7868835,4405,4405,4405,4405,1
|
|
20240215,090100,7864430,4365,4365,4365,4365,0
|
|
20240215,090000,7864430,4365,4415,4415,4365,1782
|