617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,191400,49791921905,3920,3920,3920,3920,76842
|
|
20240215,191300,49791921905,3920,3920,3920,3920,0
|
|
20240215,191200,49791921905,3920,3920,3920,3920,0
|
|
20240215,191100,49791921905,3920,3920,3920,3920,0
|
|
20240215,191000,49791921905,3920,3920,3920,3920,0
|
|
20240215,190900,49791921905,3920,3920,3920,3920,0
|
|
20240215,190800,49791921905,3920,3920,3920,3920,0
|
|
20240215,190700,49791921905,3920,3920,3920,3920,0
|
|
20240215,190600,49791921905,3920,3920,3920,3920,0
|
|
20240215,190500,49791921905,3920,3920,3920,3920,0
|
|
20240215,190400,49791921905,3920,3920,3920,3920,0
|
|
20240215,190300,49791921905,3920,3920,3920,3920,0
|
|
20240215,190200,49791921905,3920,3920,3920,3920,0
|
|
20240215,190100,49791921905,3920,3920,3920,3920,0
|
|
20240215,190000,49791921905,3920,3920,3920,3920,0
|
|
20240215,185900,49791921905,3920,3920,3920,3920,0
|
|
20240215,185800,49791921905,3920,3920,3920,3920,0
|
|
20240215,185700,49791921905,3920,3920,3920,3920,0
|
|
20240215,185600,49791921905,3920,3920,3920,3920,0
|
|
20240215,185500,49791921905,3920,3920,3920,3920,0
|
|
20240215,185400,49791921905,3920,3920,3920,3920,0
|
|
20240215,185300,49791921905,3920,3920,3920,3920,0
|
|
20240215,185200,49791921905,3920,3920,3920,3920,0
|
|
20240215,185100,49791921905,3920,3920,3920,3920,0
|
|
20240215,185000,49791921905,3920,3920,3920,3920,0
|
|
20240215,184900,49791921905,3920,3920,3920,3920,0
|
|
20240215,184800,49791921905,3920,3920,3920,3920,0
|
|
20240215,184700,49791921905,3920,3920,3920,3920,0
|
|
20240215,184600,49791921905,3920,3920,3920,3920,0
|
|
20240215,184500,49791921905,3920,3920,3920,3920,0
|
|
20240215,184400,49791921905,3920,3920,3920,3920,76842
|
|
20240215,184300,49791921905,3920,3920,3920,3920,0
|
|
20240215,184200,49791921905,3920,3920,3920,3920,0
|
|
20240215,184100,49791921905,3920,3920,3920,3920,0
|
|
20240215,184000,49791921905,3920,3920,3920,3920,0
|
|
20240215,183900,49791921905,3920,3920,3920,3920,0
|
|
20240215,183800,49791921905,3920,3920,3920,3920,0
|
|
20240215,183700,49791921905,3920,3920,3920,3920,0
|
|
20240215,183600,49791921905,3920,3920,3920,3920,0
|
|
20240215,183500,49791921905,3920,3920,3920,3920,0
|
|
20240215,183400,49791921905,3920,3920,3920,3920,0
|
|
20240215,183300,49791921905,3920,3920,3920,3920,0
|
|
20240215,183200,49791921905,3920,3920,3920,3920,0
|
|
20240215,183100,49791921905,3920,3920,3920,3920,0
|
|
20240215,183000,49791921905,3920,3920,3920,3920,0
|
|
20240215,182900,49791921905,3920,3920,3920,3920,0
|
|
20240215,182800,49791921905,3920,3920,3920,3920,0
|
|
20240215,182700,49791921905,3920,3920,3920,3920,0
|
|
20240215,182600,49791921905,3920,3920,3920,3920,0
|
|
20240215,182500,49791921905,3920,3920,3920,3920,0
|
|
20240215,182400,49791921905,3920,3920,3920,3920,0
|
|
20240215,182300,49791921905,3920,3920,3920,3920,0
|
|
20240215,182200,49791921905,3920,3920,3920,3920,0
|
|
20240215,182100,49791921905,3920,3920,3920,3920,0
|
|
20240215,182000,49791921905,3920,3920,3920,3920,0
|
|
20240215,181900,49791921905,3920,3920,3920,3920,0
|
|
20240215,181800,49791921905,3920,3920,3920,3920,0
|
|
20240215,181700,49791921905,3920,3920,3920,3920,0
|
|
20240215,181600,49791921905,3920,3920,3920,3920,0
|
|
20240215,181500,49791921905,3920,3920,3920,3920,0
|
|
20240215,181400,49791921905,3920,3920,3920,3920,76842
|
|
20240215,181300,49791921905,3920,3920,3920,3920,0
|
|
20240215,181200,49791921905,3920,3920,3920,3920,0
|
|
20240215,181100,49791921905,3920,3920,3920,3920,0
|
|
20240215,181000,49791921905,3920,3920,3920,3920,0
|
|
20240215,180900,49791921905,3920,3920,3920,3920,0
|
|
20240215,180800,49791921905,3920,3920,3920,3920,0
|
|
20240215,180700,49791921905,3920,3920,3920,3920,0
|
|
20240215,180600,49791921905,3920,3920,3920,3920,0
|
|
20240215,180500,49791921905,3920,3920,3920,3920,0
|
|
20240215,180400,49791921905,3920,3920,3920,3920,0
|
|
20240215,180300,49791921905,3920,3920,3920,3920,0
|
|
20240215,180200,49791921905,3920,3920,3920,3920,0
|
|
20240215,180100,49791921905,3920,3920,3920,3920,0
|
|
20240215,180000,49791921905,3920,3920,3920,3920,0
|
|
20240215,175900,49791921905,3920,3920,3920,3920,0
|
|
20240215,175800,49791921905,3920,3920,3920,3920,0
|
|
20240215,175700,49791921905,3920,3920,3920,3920,0
|
|
20240215,175600,49791921905,3920,3920,3920,3920,0
|
|
20240215,175500,49791921905,3920,3920,3920,3920,0
|
|
20240215,175400,49791921905,3920,3920,3920,3920,0
|
|
20240215,175300,49791921905,3920,3920,3920,3920,0
|
|
20240215,175200,49791921905,3920,3920,3920,3920,0
|
|
20240215,175100,49791921905,3920,3920,3920,3920,0
|
|
20240215,175000,49791921905,3920,3920,3920,3920,0
|
|
20240215,174900,49791921905,3920,3920,3920,3920,0
|
|
20240215,174800,49791921905,3920,3920,3920,3920,0
|
|
20240215,174700,49791921905,3920,3920,3920,3920,0
|
|
20240215,174600,49791921905,3920,3920,3920,3920,0
|
|
20240215,174500,49791921905,3920,3920,3920,3920,0
|
|
20240215,174400,49791921905,3920,3920,3920,3920,76842
|
|
20240215,174300,49791921905,3920,3920,3920,3920,0
|
|
20240215,174200,49791921905,3920,3920,3920,3920,0
|
|
20240215,174100,49791921905,3920,3920,3920,3920,0
|
|
20240215,174000,49791921905,3920,3920,3920,3920,0
|
|
20240215,173900,49791921905,3920,3920,3920,3920,0
|
|
20240215,173800,49791921905,3920,3920,3920,3920,0
|
|
20240215,173700,49791921905,3920,3920,3920,3920,0
|
|
20240215,173600,49791921905,3920,3920,3920,3920,0
|
|
20240215,173500,49791921905,3920,3920,3920,3920,0
|
|
20240215,173400,49791921905,3920,3920,3920,3920,0
|
|
20240215,173300,49791921905,3920,3920,3920,3920,0
|
|
20240215,173200,49791921905,3920,3920,3920,3920,0
|
|
20240215,173100,49791921905,3920,3920,3920,3920,0
|
|
20240215,173000,49791921905,3920,3920,3920,3920,0
|
|
20240215,172900,49791921905,3920,3920,3920,3920,0
|
|
20240215,172800,49791921905,3920,3920,3920,3920,0
|
|
20240215,172700,49791921905,3920,3920,3920,3920,0
|
|
20240215,172600,49791921905,3920,3920,3920,3920,0
|
|
20240215,172500,49791921905,3920,3920,3920,3920,0
|
|
20240215,172400,49791921905,3920,3920,3920,3920,0
|
|
20240215,172300,49791921905,3920,3920,3920,3920,0
|
|
20240215,172200,49791921905,3920,3920,3920,3920,0
|
|
20240215,172100,49791921905,3920,3920,3920,3920,0
|
|
20240215,172000,49791921905,3920,3920,3920,3920,0
|
|
20240215,171900,49791921905,3920,3920,3920,3920,0
|
|
20240215,171800,49791921905,3920,3920,3920,3920,0
|
|
20240215,171700,49791921905,3920,3920,3920,3920,0
|
|
20240215,171600,49791921905,3920,3920,3920,3920,0
|
|
20240215,171500,49791921905,3920,3920,3920,3920,0
|
|
20240215,171400,49791921905,3920,3920,3920,3920,76842
|
|
20240215,171300,49791921905,3920,3920,3920,3920,0
|
|
20240215,171200,49791921905,3920,3920,3920,3920,0
|
|
20240215,171100,49791921905,3920,3920,3920,3920,0
|
|
20240215,171000,49791921905,3920,3920,3920,3920,0
|
|
20240215,170900,49791921905,3920,3920,3920,3920,0
|
|
20240215,170800,49791921905,3920,3920,3920,3920,0
|
|
20240215,170700,49791921905,3920,3920,3920,3920,0
|
|
20240215,170600,49791921905,3920,3920,3920,3920,0
|
|
20240215,170500,49791921905,3920,3920,3920,3920,0
|
|
20240215,170400,49791921905,3920,3920,3920,3920,0
|
|
20240215,170300,49791921905,3920,3920,3920,3920,0
|
|
20240215,170200,49791921905,3920,3920,3920,3920,0
|
|
20240215,170100,49791921905,3920,3920,3920,3920,0
|
|
20240215,170000,49791921905,3920,3920,3920,3920,0
|
|
20240215,165900,49791921905,3920,3920,3920,3920,0
|
|
20240215,165800,49791921905,3920,3920,3920,3920,0
|
|
20240215,165700,49791921905,3920,3920,3920,3920,0
|
|
20240215,165600,49791921905,3920,3920,3920,3920,0
|
|
20240215,165500,49791921905,3920,3920,3920,3920,0
|
|
20240215,165400,49791921905,3920,3920,3920,3920,0
|
|
20240215,165300,49791921905,3920,3920,3920,3920,0
|
|
20240215,165200,49791921905,3920,3920,3920,3920,0
|
|
20240215,165100,49791921905,3920,3920,3920,3920,0
|
|
20240215,165000,49791921905,3920,3920,3920,3920,0
|
|
20240215,164900,49791921905,3920,3920,3920,3920,0
|
|
20240215,164800,49791921905,3920,3920,3920,3920,0
|
|
20240215,164700,49791921905,3920,3920,3920,3920,0
|
|
20240215,164600,49791921905,3920,3920,3920,3920,0
|
|
20240215,164500,49791921905,3920,3920,3920,3920,0
|
|
20240215,164400,49791921905,3920,3920,3920,3920,76842
|
|
20240215,164300,49791921905,3920,3920,3920,3920,0
|
|
20240215,164200,49791921905,3920,3920,3920,3920,0
|
|
20240215,164100,49791921905,3920,3920,3920,3920,0
|
|
20240215,164000,49791921905,3920,3920,3920,3920,0
|
|
20240215,163900,49791921905,3920,3920,3920,3920,0
|
|
20240215,163800,49791921905,3920,3920,3920,3920,0
|
|
20240215,163700,49791921905,3920,3920,3920,3920,0
|
|
20240215,163600,49791921905,3920,3920,3920,3920,0
|
|
20240215,163500,49791921905,3920,3920,3920,3920,0
|
|
20240215,163400,49791921905,3920,3920,3920,3920,0
|
|
20240215,163300,49791921905,3920,3920,3920,3920,0
|
|
20240215,163200,49791921905,3920,3920,3920,3920,0
|
|
20240215,163100,49791921905,3920,3920,3920,3920,0
|
|
20240215,163000,49791921905,3920,3920,3920,3920,0
|
|
20240215,162900,49791921905,3920,3920,3920,3920,0
|
|
20240215,162800,49791921905,3920,3920,3920,3920,0
|
|
20240215,162700,49791921905,3920,3920,3920,3920,0
|
|
20240215,162600,49791921905,3920,3920,3920,3920,0
|
|
20240215,162500,49791921905,3920,3920,3920,3920,0
|
|
20240215,162400,49791921905,3920,3920,3920,3920,0
|
|
20240215,162300,49791921905,3920,3920,3920,3920,0
|
|
20240215,162200,49791921905,3920,3920,3920,3920,0
|
|
20240215,162100,49791921905,3920,3920,3920,3920,0
|
|
20240215,162000,49791921905,3920,3920,3920,3920,0
|
|
20240215,161900,49791921905,3920,3920,3920,3920,0
|
|
20240215,161800,49791921905,3920,3920,3920,3920,0
|
|
20240215,161700,49791921905,3920,3920,3920,3920,0
|
|
20240215,161600,49791921905,3920,3920,3920,3920,0
|
|
20240215,161500,49791921905,3920,3920,3920,3920,0
|
|
20240215,161400,49791921905,3920,3920,3920,3920,76842
|
|
20240215,161300,49791921905,3920,3920,3920,3920,0
|
|
20240215,161200,49791921905,3920,3920,3920,3920,0
|
|
20240215,161100,49791921905,3920,3920,3920,3920,0
|
|
20240215,161000,49791921905,3920,3920,3920,3920,0
|
|
20240215,160900,49791921905,3920,3920,3920,3920,0
|
|
20240215,160800,49791921905,3920,3920,3920,3920,0
|
|
20240215,160700,49791921905,3920,3920,3920,3920,0
|
|
20240215,160600,49791921905,3920,3920,3920,3920,0
|
|
20240215,160500,49791921905,3920,3920,3920,3920,0
|
|
20240215,160400,49791921905,3920,3920,3920,3920,0
|
|
20240215,160300,49791921905,3920,3920,3920,3920,0
|
|
20240215,160200,49791921905,3920,3920,3920,3920,0
|
|
20240215,160100,49791921905,3920,3920,3920,3920,0
|
|
20240215,160000,49791921905,3920,3920,3920,3920,0
|
|
20240215,155900,49791921905,3920,3920,3920,3920,0
|
|
20240215,155800,49791921905,3920,3920,3920,3920,0
|
|
20240215,155700,49791921905,3920,3920,3920,3920,0
|
|
20240215,155600,49791921905,3920,3920,3920,3920,0
|
|
20240215,155500,49791921905,3920,3920,3920,3920,0
|
|
20240215,155400,49791921905,3920,3920,3920,3920,0
|
|
20240215,155300,49791921905,3920,3920,3920,3920,0
|
|
20240215,155200,49791921905,3920,3920,3920,3920,0
|
|
20240215,155100,49791921905,3920,3920,3920,3920,0
|
|
20240215,155000,49791921905,3920,3920,3920,3920,0
|
|
20240215,154900,49791921905,3920,3920,3920,3920,0
|
|
20240215,154800,49791921905,3920,3920,3920,3920,0
|
|
20240215,154700,49791921905,3920,3920,3920,3920,0
|
|
20240215,154600,49791921905,3920,3920,3920,3920,0
|
|
20240215,154500,49791921905,3920,3920,3920,3920,0
|
|
20240215,154400,49791921905,3920,3920,3920,3920,76842
|
|
20240215,154300,49791921905,3920,3920,3920,3920,0
|
|
20240215,154200,49791921905,3920,3920,3920,3920,0
|
|
20240215,154100,49791921905,3920,3920,3920,3920,0
|
|
20240215,154000,49791921905,3920,3920,3920,3920,0
|
|
20240215,153900,49791921905,3920,3920,3920,3920,0
|
|
20240215,153800,49791921905,3920,3920,3920,3920,0
|
|
20240215,153700,49791921905,3920,3920,3920,3920,0
|
|
20240215,153600,49791921905,3920,3920,3920,3920,0
|
|
20240215,153500,49791921905,3920,3920,3920,3920,0
|
|
20240215,153400,49791921905,3920,3920,3920,3920,0
|
|
20240215,153300,49791921905,3920,3920,3920,3920,0
|
|
20240215,153200,49791921905,3920,3920,3920,3920,0
|
|
20240215,153100,49791921905,3920,3920,3920,3920,0
|
|
20240215,153000,49791921905,3920,3920,3920,3920,76842
|
|
20240215,152900,49490701265,3905,3905,3905,3905,0
|
|
20240215,152800,49490701265,3905,3905,3905,3905,0
|
|
20240215,152700,49490701265,3905,3905,3905,3905,0
|
|
20240215,152600,49490701265,3905,3905,3905,3905,0
|
|
20240215,152500,49490701265,3905,3905,3905,3905,0
|
|
20240215,152400,49490701265,3905,3905,3905,3905,0
|
|
20240215,152300,49490701265,3905,3905,3905,3905,0
|
|
20240215,152200,49490701265,3905,3905,3905,3905,0
|
|
20240215,152100,49490701265,3905,3905,3905,3905,0
|
|
20240215,152000,49490701265,3905,3905,3905,3905,0
|
|
20240215,151900,49490701265,3905,3910,3915,3905,32916
|
|
20240215,151800,49362068950,3905,3905,3910,3900,23646
|
|
20240215,151700,49269782390,3905,3905,3910,3900,13113
|
|
20240215,151600,49218570945,3910,3915,3915,3905,14392
|
|
20240215,151500,49162344510,3915,3900,3915,3900,10007
|
|
20240215,151400,49123244015,3905,3905,3910,3900,7249
|
|
20240215,151300,49094951945,3905,3910,3915,3900,15114
|
|
20240215,151200,49035927455,3910,3910,3915,3905,11435
|
|
20240215,151100,48991208675,3910,3905,3915,3905,5147
|
|
20240215,151000,48971083465,3910,3910,3915,3900,6011
|
|
20240215,150900,48947611285,3915,3910,3915,3905,7844
|
|
20240215,150800,48916949055,3910,3900,3910,3895,16387
|
|
20240215,150700,48853048560,3895,3915,3915,3895,18871
|
|
20240215,150600,48779382355,3910,3910,3920,3905,15084
|
|
20240215,150500,48720391860,3915,3910,3925,3910,5576
|
|
20240215,150400,48698566650,3910,3920,3930,3910,13153
|
|
20240215,150300,48647051385,3925,3930,3930,3920,13950
|
|
20240215,150200,48592274015,3930,3925,3935,3920,12803
|
|
20240215,150100,48541952635,3925,3920,3930,3915,6779
|
|
20240215,150000,48515358365,3925,3920,3930,3915,5521
|
|
20240215,145900,48493712400,3930,3925,3930,3920,7856
|
|
20240215,145800,48462856820,3925,3915,3925,3910,7583
|
|
20240215,145700,48433149340,3915,3905,3915,3905,5529
|
|
20240215,145600,48411524430,3910,3910,3915,3905,5105
|
|
20240215,145500,48391572410,3905,3900,3910,3900,4918
|
|
20240215,145400,48372372815,3905,3900,3905,3900,5236
|
|
20240215,145300,48351947960,3900,3905,3905,3895,15229
|
|
20240215,145200,48292557200,3905,3905,3910,3900,32709
|
|
20240215,145100,48164964335,3905,3910,3910,3905,8106
|
|
20240215,145000,48133302215,3910,3910,3915,3905,6768
|
|
20240215,144900,48106854080,3910,3920,3920,3910,2402
|
|
20240215,144800,48097456990,3915,3915,3920,3910,5159
|
|
20240215,144700,48077268190,3910,3915,3920,3910,1666
|
|
20240215,144600,48070746870,3915,3910,3920,3905,35317
|
|
20240215,144500,47932757100,3910,3910,3915,3910,6716
|
|
20240215,144400,47906493785,3915,3910,3915,3905,12030
|
|
20240215,144300,47859446675,3910,3925,3925,3910,24436
|
|
20240215,144200,47763827825,3925,3920,3925,3915,5976
|
|
20240215,144100,47740401950,3920,3920,3925,3915,3843
|
|
20240215,144000,47725344655,3920,3920,3925,3915,5989
|
|
20240215,143900,47701882670,3920,3920,3925,3920,4906
|
|
20240215,143800,47682650390,3920,3920,3925,3920,10680
|
|
20240215,143700,47640784505,3925,3920,3925,3920,10220
|
|
20240215,143600,47600721065,3920,3930,3930,3920,7743
|
|
20240215,143500,47570337735,3935,3925,3935,3920,4603
|
|
20240215,143400,47552265995,3920,3925,3930,3920,9012
|
|
20240215,143300,47516885955,3925,3930,3930,3925,6904
|
|
20240215,143200,47489783495,3925,3930,3935,3925,5038
|
|
20240215,143100,47469995270,3930,3930,3935,3930,1430
|
|
20240215,143000,47464374360,3935,3930,3935,3930,1734
|
|
20240215,142900,47457558745,3930,3930,3935,3930,4952
|
|
20240215,142800,47438097380,3935,3940,3940,3930,6422
|
|
20240215,142700,47412824860,3935,3930,3935,3925,4255
|
|
20240215,142600,47396094390,3930,3935,3940,3930,5197
|
|
20240215,142500,47375656675,3935,3930,3935,3925,5518
|
|
20240215,142400,47353957895,3935,3940,3945,3935,3303
|
|
20240215,142300,47340952890,3945,3940,3945,3935,7108
|
|
20240215,142200,47312943415,3935,3930,3940,3930,1263
|
|
20240215,142100,47307972725,3930,3930,3940,3930,6785
|
|
20240215,142000,47281274320,3935,3935,3935,3930,1338
|
|
20240215,141900,47276012570,3940,3920,3940,3915,17584
|
|
20240215,141800,47207077955,3925,3940,3940,3925,18471
|
|
20240215,141700,47134483585,3935,3940,3940,3935,13181
|
|
20240215,141600,47082613740,3935,3950,3950,3935,11593
|
|
20240215,141500,47036941015,3945,3940,3950,3940,13009
|
|
20240215,141400,46985659090,3940,3940,3945,3930,8091
|
|
20240215,141300,46953790080,3940,3940,3945,3940,1949
|
|
20240215,141200,46946109115,3940,3940,3945,3935,3193
|
|
20240215,141100,46933529640,3940,3935,3945,3935,2710
|
|
20240215,141000,46922856300,3940,3940,3945,3930,53612
|
|
20240215,140900,46711921460,3945,3960,3960,3940,12806
|
|
20240215,140800,46661387275,3955,3950,3960,3950,15613
|
|
20240215,140700,46599681555,3950,3950,3955,3950,5619
|
|
20240215,140600,46577485935,3955,3955,3960,3955,5357
|
|
20240215,140500,46556298955,3955,3955,3960,3955,2174
|
|
20240215,140400,46547700445,3955,3955,3960,3950,3870
|
|
20240215,140300,46532394830,3960,3965,3965,3955,4755
|
|
20240215,140200,46513569685,3965,3975,3975,3960,2695
|
|
20240215,140100,46502886330,3970,3955,3975,3955,6178
|
|
20240215,140000,46478363520,3955,3955,3965,3950,4654
|
|
20240215,135900,46459970450,3955,3960,3960,3950,5977
|
|
20240215,135800,46436326680,3960,3950,3965,3950,17680
|
|
20240215,135700,46366325950,3960,3955,3960,3950,9303
|
|
20240215,135600,46329531700,3955,3955,3960,3950,4628
|
|
20240215,135500,46311234565,3960,3945,3970,3945,10335
|
|
20240215,135400,46270340030,3945,3965,3970,3945,31106
|
|
20240215,135300,46147357350,3970,3975,3975,3955,16939
|
|
20240215,135200,46080236195,3975,3985,3990,3965,11372
|
|
20240215,135100,46034960295,3985,3970,3985,3960,18988
|
|
20240215,135000,45959641040,3970,3990,3990,3970,20950
|
|
20240215,134900,45876263400,3990,3990,3995,3980,11932
|
|
20240215,134800,45828705115,3990,3995,4005,3985,27692
|
|
20240215,134700,45717991490,3995,4015,4015,3995,23487
|
|
20240215,134600,45623953310,4010,3995,4020,3990,66829
|
|
20240215,134500,45356182270,3995,3970,4000,3965,64114
|
|
20240215,134400,45100466690,3965,3980,3980,3965,8187
|
|
20240215,134300,45067936570,3980,3985,3985,3960,53998
|
|
20240215,134200,44853014135,3985,3955,3985,3955,36430
|
|
20240215,134100,44708244125,3960,3945,3960,3945,11971
|
|
20240215,134000,44660906330,3945,3945,3950,3935,9783
|
|
20240215,133900,44622308405,3940,3940,3945,3935,5330
|
|
20240215,133800,44601312395,3935,3945,3945,3935,7556
|
|
20240215,133700,44571572270,3945,3930,3950,3925,16346
|
|
20240215,133600,44507165480,3925,3935,3935,3925,8114
|
|
20240215,133500,44475259635,3935,3935,3940,3930,6686
|
|
20240215,133400,44448959340,3940,3940,3945,3935,12531
|
|
20240215,133300,44399591820,3945,3950,3955,3940,8611
|
|
20240215,133200,44365621260,3945,3935,3955,3930,14111
|
|
20240215,133100,44310021805,3930,3970,3975,3930,49021
|
|
20240215,133000,44116089790,3965,3965,3970,3950,36777
|
|
20240215,132900,43970509365,3965,3965,3970,3955,12901
|
|
20240215,132800,43919383025,3965,3955,3975,3955,28996
|
|
20240215,132700,43804510805,3955,3980,3990,3955,52467
|
|
20240215,132600,43596215245,3985,3995,3995,3975,57631
|
|
20240215,132500,43366600320,4000,3995,4000,3980,89242
|
|
20240215,132400,43010112990,3995,3975,3995,3970,74905
|
|
20240215,132300,42712005655,3980,3970,3980,3965,36599
|
|
20240215,132200,42566653240,3970,3960,3975,3950,64196
|
|
20240215,132100,42312009560,3960,3960,3960,3950,21896
|
|
20240215,132000,42225439180,3960,3940,3965,3940,74490
|
|
20240215,131900,41930724455,3930,3930,3940,3920,16330
|
|
20240215,131800,41866569965,3930,3915,3930,3905,14439
|
|
20240215,131700,41810008745,3915,3905,3920,3905,3578
|
|
20240215,131600,41796017410,3905,3920,3920,3905,7383
|
|
20240215,131500,41767151240,3910,3925,3925,3910,15171
|
|
20240215,131400,41707701400,3925,3935,3940,3925,14017
|
|
20240215,131300,41652628670,3935,3925,3935,3920,23275
|
|
20240215,131200,41561187625,3920,3925,3935,3920,38112
|
|
20240215,131100,41411491510,3925,3900,3930,3900,28000
|
|
20240215,131000,41301823550,3900,3910,3910,3900,2970
|
|
20240215,130900,41290238040,3900,3910,3910,3900,2656
|
|
20240215,130800,41279865390,3910,3910,3915,3905,3192
|
|
20240215,130700,41267387825,3915,3905,3915,3905,6684
|
|
20240215,130600,41241258440,3915,3910,3915,3900,4600
|
|
20240215,130500,41223280905,3910,3910,3915,3905,5582
|
|
20240215,130400,41201456525,3910,3905,3915,3905,3784
|
|
20240215,130300,41186671295,3900,3885,3900,3885,12685
|
|
20240215,130200,41137280965,3885,3880,3885,3875,8389
|
|
20240215,130100,41104739635,3880,3885,3890,3880,4487
|
|
20240215,130000,41087319450,3885,3885,3885,3885,1721
|
|
20240215,125900,41080633365,3885,3885,3885,3885,5468
|
|
20240215,125800,41059390185,3890,3890,3890,3885,804
|
|
20240215,125700,41056265005,3890,3890,3895,3885,5387
|
|
20240215,125600,41035311205,3890,3890,3895,3885,4211
|
|
20240215,125500,41018932590,3890,3885,3895,3885,8747
|
|
20240215,125400,40984934530,3885,3900,3900,3885,837
|
|
20240215,125300,40981679515,3880,3900,3900,3880,9799
|
|
20240215,125200,40943557555,3900,3900,3905,3895,5331
|
|
20240215,125100,40922765715,3900,3900,3905,3900,4417
|
|
20240215,125000,40905535515,3900,3890,3905,3890,7601
|
|
20240215,124900,40875894735,3890,3890,3890,3885,2272
|
|
20240215,124800,40867056665,3890,3895,3895,3890,2225
|
|
20240215,124700,40858394505,3895,3900,3900,3895,2310
|
|
20240215,124600,40849394875,3900,3895,3900,3895,1234
|
|
20240215,124500,40844585185,3890,3895,3900,3890,2290
|
|
20240215,124400,40835671865,3890,3890,3895,3885,3623
|
|
20240215,124300,40821571045,3890,3880,3890,3880,3120
|
|
20240215,124200,40809442535,3880,3875,3885,3875,5028
|
|
20240215,124100,40789945035,3875,3875,3880,3870,7929
|
|
20240215,124000,40759243015,3875,3875,3885,3875,2023
|
|
20240215,123900,40751398755,3875,3880,3880,3870,3166
|
|
20240215,123800,40739129515,3880,3865,3880,3865,6432
|
|
20240215,123700,40714241830,3865,3865,3880,3865,7981
|
|
20240215,123600,40683364790,3885,3885,3885,3865,8420
|
|
20240215,123500,40650751335,3885,3885,3885,3870,8065
|
|
20240215,123400,40619492370,3885,3880,3885,3870,3163
|
|
20240215,123300,40607234525,3875,3875,3880,3870,4282
|
|
20240215,123200,40590652660,3875,3890,3895,3870,7361
|
|
20240215,123100,40562099075,3880,3875,3885,3870,11073
|
|
20240215,123000,40519129010,3875,3875,3880,3875,1858
|
|
20240215,122900,40511928625,3880,3880,3880,3875,859
|
|
20240215,122800,40508597250,3880,3880,3885,3870,3893
|
|
20240215,122700,40493507000,3880,3880,3880,3870,6818
|
|
20240215,122600,40467106115,3870,3875,3880,3870,8082
|
|
20240215,122500,40435802675,3875,3880,3880,3870,1191
|
|
20240215,122400,40431189165,3880,3880,3880,3875,2501
|
|
20240215,122300,40421495315,3880,3865,3880,3865,3383
|
|
20240215,122200,40408403460,3870,3875,3875,3865,20173
|
|
20240215,122100,40330400230,3870,3875,3880,3870,20556
|
|
20240215,122000,40250828830,3875,3880,3880,3870,8600
|
|
20240215,121900,40217516210,3880,3880,3885,3870,29051
|
|
20240215,121800,40104901625,3885,3885,3890,3880,7555
|
|
20240215,121700,40075551495,3885,3900,3900,3880,10956
|
|
20240215,121600,40032988820,3890,3900,3905,3890,9768
|
|
20240215,121500,39994945445,3905,3900,3905,3895,213
|
|
20240215,121400,39994115455,3905,3900,3905,3895,5874
|
|
20240215,121300,39971183765,3900,3905,3905,3895,3373
|
|
20240215,121200,39958035230,3905,3885,3910,3885,12115
|
|
20240215,121100,39910847840,3885,3900,3900,3885,25045
|
|
20240215,121000,39813403980,3900,3905,3905,3895,3400
|
|
20240215,120900,39800155995,3900,3910,3910,3900,3558
|
|
20240215,120800,39786270620,3905,3915,3915,3900,757
|
|
20240215,120700,39783313485,3915,3900,3915,3895,9335
|
|
20240215,120600,39746890320,3900,3900,3900,3895,17305
|
|
20240215,120500,39679457515,3895,3900,3900,3895,13639
|
|
20240215,120400,39626288480,3905,3905,3910,3900,14632
|
|
20240215,120300,39569194350,3910,3910,3910,3905,9464
|
|
20240215,120200,39532230275,3910,3915,3920,3910,4416
|
|
20240215,120100,39514953100,3915,3910,3920,3910,3493
|
|
20240215,120000,39501291970,3910,3920,3920,3910,7788
|
|
20240215,115900,39470802255,3915,3915,3925,3910,16554
|
|
20240215,115800,39405928585,3920,3905,3920,3905,9908
|
|
20240215,115700,39367174070,3910,3910,3915,3905,6404
|
|
20240215,115600,39342133455,3910,3910,3915,3910,1333
|
|
20240215,115500,39336920900,3910,3905,3910,3900,16777
|
|
20240215,115400,39271416140,3905,3920,3920,3905,29822
|
|
20240215,115300,39154820745,3925,3935,3945,3920,8776
|
|
20240215,115200,39120344585,3945,3945,3955,3935,20806
|
|
20240215,115100,39038263945,3945,3945,3950,3935,17810
|
|
20240215,115000,38968018165,3945,3935,3945,3930,4942
|
|
20240215,114900,38948579910,3935,3930,3935,3930,2930
|
|
20240215,114800,38937064805,3930,3940,3940,3930,10173
|
|
20240215,114700,38897054570,3940,3945,3945,3940,9401
|
|
20240215,114600,38859993990,3945,3945,3950,3940,7648
|
|
20240215,114500,38829810865,3945,3960,3960,3945,11959
|
|
20240215,114400,38782560725,3955,3950,3965,3950,25163
|
|
20240215,114300,38682969720,3950,3945,3950,3940,21074
|
|
20240215,114200,38599805645,3950,3930,3950,3930,14119
|
|
20240215,114100,38544143450,3935,3940,3940,3930,3124
|
|
20240215,114000,38531858500,3940,3935,3945,3925,5868
|
|
20240215,113900,38508740425,3930,3930,3935,3920,20337
|
|
20240215,113800,38428866375,3930,3940,3945,3930,11218
|
|
20240215,113700,38384681960,3945,3940,3945,3940,7437
|
|
20240215,113600,38355356185,3940,3940,3945,3935,9984
|
|
20240215,113500,38316023800,3940,3920,3945,3920,15490
|
|
20240215,113400,38255078950,3920,3910,3925,3910,5151
|
|
20240215,113300,38234892685,3915,3905,3915,3905,7943
|
|
20240215,113200,38203830295,3905,3900,3905,3900,3244
|
|
20240215,113100,38191175400,3905,3905,3905,3900,3426
|
|
20240215,113000,38177800600,3905,3905,3915,3905,6893
|
|
20240215,112900,38150875195,3905,3905,3910,3900,7217
|
|
20240215,112800,38122698060,3905,3920,3920,3905,2208
|
|
20240215,112700,38114075105,3905,3915,3920,3900,16566
|
|
20240215,112600,38049316210,3905,3920,3920,3900,5740
|
|
20240215,112500,38026843920,3915,3920,3920,3915,8569
|
|
20240215,112400,37993274870,3920,3915,3925,3910,6294
|
|
20240215,112300,37968621680,3915,3910,3915,3900,14081
|
|
20240215,112200,37913597525,3905,3900,3910,3900,6719
|
|
20240215,112100,37887343240,3905,3905,3915,3900,5071
|
|
20240215,112000,37867528785,3905,3885,3905,3885,7813
|
|
20240215,111900,37837106510,3885,3900,3900,3885,5464
|
|
20240215,111800,37815850930,3895,3890,3900,3890,6045
|
|
20240215,111700,37792307065,3895,3900,3900,3895,4889
|
|
20240215,111600,37773250100,3900,3895,3900,3895,10116
|
|
20240215,111500,37733845670,3900,3895,3910,3885,22185
|
|
20240215,111400,37647372070,3895,3905,3905,3880,27066
|
|
20240215,111300,37541996855,3910,3910,3920,3900,14999
|
|
20240215,111200,37483394230,3915,3900,3930,3890,28447
|
|
20240215,111100,37372044820,3895,3890,3905,3880,43534
|
|
20240215,111000,37202919635,3895,3915,3920,3885,70089
|
|
20240215,110900,36929697405,3910,3915,3925,3900,40988
|
|
20240215,110800,36769459850,3925,3920,3935,3910,18964
|
|
20240215,110700,36695126175,3915,3930,3930,3910,26070
|
|
20240215,110600,36593010555,3915,3930,3935,3915,19686
|
|
20240215,110500,36515720885,3930,3945,3950,3930,20323
|
|
20240215,110400,36435704010,3945,3945,3950,3910,30991
|
|
20240215,110300,36313861145,3940,3965,3970,3940,26808
|
|
20240215,110200,36207886060,3970,3995,4005,3955,38336
|
|
20240215,110100,36055102060,4005,3955,4015,3955,121925
|
|
20240215,110000,35568388420,3955,3960,3965,3950,12730
|
|
20240215,105900,35518009250,3960,3960,3960,3950,14239
|
|
20240215,105800,35461702650,3960,3955,3970,3950,24976
|
|
20240215,105700,35362743310,3950,3950,3960,3950,31238
|
|
20240215,105600,35239180455,3950,3950,3960,3935,19154
|
|
20240215,105500,35163482235,3950,3940,3960,3935,75942
|
|
20240215,105400,34863686095,3940,3940,3950,3935,37369
|
|
20240215,105300,34716258030,3940,3930,3945,3930,29601
|
|
20240215,105200,34599617510,3935,3915,3935,3915,29622
|
|
20240215,105100,34483373525,3915,3905,3920,3895,18686
|
|
20240215,105000,34410327550,3900,3900,3910,3895,12586
|
|
20240215,104900,34361256020,3895,3910,3910,3895,28702
|
|
20240215,104800,34249378430,3910,3915,3915,3900,18590
|
|
20240215,104700,34176822490,3910,3915,3920,3905,23561
|
|
20240215,104600,34084667230,3920,3915,3920,3910,10962
|
|
20240215,104500,34041762275,3915,3920,3920,3915,7926
|
|
20240215,104400,34010703715,3920,3935,3935,3915,23239
|
|
20240215,104300,33919607945,3935,3935,3940,3925,21290
|
|
20240215,104200,33835841680,3940,3910,3945,3905,37069
|
|
20240215,104100,33690338565,3905,3905,3910,3895,23811
|
|
20240215,104000,33597392605,3905,3925,3925,3900,41595
|
|
20240215,103900,33434842975,3920,3930,3935,3920,8128
|
|
20240215,103800,33402937065,3930,3940,3945,3910,31952
|
|
20240215,103700,33277335870,3940,3945,3965,3940,55203
|
|
20240215,103600,33059180880,3950,3920,3950,3910,20905
|
|
20240215,103500,32977119870,3920,3915,3920,3910,11396
|
|
20240215,103400,32932504300,3915,3915,3920,3910,29691
|
|
20240215,103300,32816213320,3910,3910,3925,3905,31280
|
|
20240215,103200,32693841850,3905,3930,3930,3885,121039
|
|
20240215,103100,32221410565,3930,3935,3935,3920,64968
|
|
20240215,103000,31966265265,3930,3920,3935,3920,36107
|
|
20240215,102900,31824487850,3920,3925,3935,3920,44982
|
|
20240215,102800,31647969005,3930,3965,3965,3920,94778
|
|
20240215,102700,31274885785,3960,3955,3970,3955,41747
|
|
20240215,102600,31109573915,3955,3945,3985,3940,115461
|
|
20240215,102500,30651583050,3955,4060,4065,3935,221128
|
|
20240215,102400,29769606585,4060,4000,4075,4000,242762
|
|
20240215,102300,28787386470,3995,3995,4020,3990,119736
|
|
20240215,102200,28307810970,3995,3970,3995,3965,29468
|
|
20240215,102100,28190445075,3965,3980,3980,3950,119696
|
|
20240215,102000,27715985590,3975,4000,4005,3975,120062
|
|
20240215,101900,27237047145,3995,3980,4000,3975,106664
|
|
20240215,101800,26811804100,3985,3970,4010,3965,160748
|
|
20240215,101700,26170611775,3970,4020,4025,3960,347513
|
|
20240215,101600,24779692185,4040,4040,4040,4040,0
|
|
20240215,101500,24779692185,4040,4040,4040,4040,0
|
|
20240215,101400,24779692185,4040,3975,4045,3970,406355
|
|
20240215,101300,23154316710,3970,3925,3975,3920,187609
|
|
20240215,101200,22412492520,3925,3935,3935,3915,55491
|
|
20240215,101100,22194536745,3930,3900,3935,3880,82343
|
|
20240215,101000,21872305215,3895,3915,3920,3895,40870
|
|
20240215,100900,21712581750,3915,3945,3945,3910,88645
|
|
20240215,100800,21364247625,3945,3920,3950,3910,154481
|
|
20240215,100700,20757165180,3915,3885,3945,3880,227140
|
|
20240215,100600,19866910055,3885,3855,3910,3830,93326
|
|
20240215,100500,19504762560,3855,3820,3885,3810,62420
|
|
20240215,100400,19264461270,3820,3815,3825,3805,19171
|
|
20240215,100300,19191255995,3815,3805,3815,3805,24478
|
|
20240215,100200,19098056615,3810,3810,3815,3805,22806
|
|
20240215,100100,19011228930,3805,3820,3825,3805,19682
|
|
20240215,100000,18936116845,3820,3805,3820,3805,29640
|
|
20240215,095900,18823174130,3805,3805,3820,3800,21784
|
|
20240215,095800,18740233400,3805,3810,3820,3800,45203
|
|
20240215,095700,18568179275,3815,3830,3840,3800,67158
|
|
20240215,095600,18312016585,3835,3850,3860,3830,31512
|
|
20240215,095500,18191053405,3850,3870,3875,3850,12196
|
|
20240215,095400,18143989745,3875,3845,3880,3840,36730
|
|
20240215,095300,18002497810,3845,3850,3855,3845,21189
|
|
20240215,095200,17921003760,3850,3845,3855,3840,29947
|
|
20240215,095100,17805859985,3845,3855,3855,3840,43015
|
|
20240215,095000,17640276000,3855,3860,3865,3850,36582
|
|
20240215,094900,17499234875,3860,3880,3880,3860,29053
|
|
20240215,094800,17386923160,3880,3890,3895,3875,20844
|
|
20240215,094700,17305965645,3890,3870,3895,3865,37562
|
|
20240215,094600,17160494455,3870,3875,3885,3870,31069
|
|
20240215,094500,17040081965,3875,3865,3880,3860,45750
|
|
20240215,094400,16863181180,3865,3890,3895,3865,49179
|
|
20240215,094300,16672556030,3890,3905,3910,3890,31351
|
|
20240215,094200,16550264895,3900,3910,3910,3900,24500
|
|
20240215,094100,16454665285,3910,3925,3940,3905,65678
|
|
20240215,094000,16197084620,3925,3925,3950,3920,79357
|
|
20240215,093900,15884905940,3930,3880,3940,3880,67979
|
|
20240215,093800,15618465140,3880,3915,3915,3880,58932
|
|
20240215,093700,15388911895,3915,3900,3915,3885,36410
|
|
20240215,093600,15247011400,3900,3885,3900,3885,12005
|
|
20240215,093500,15200291565,3885,3885,3900,3880,13875
|
|
20240215,093400,15146396490,3880,3920,3925,3870,77143
|
|
20240215,093300,14846262025,3905,3895,3925,3885,49159
|
|
20240215,093200,14654682365,3890,3930,3930,3885,82579
|
|
20240215,093100,14332557600,3930,3925,3940,3900,105574
|
|
20240215,093000,13919176680,3940,3955,3960,3920,153564
|
|
20240215,092900,13313514975,3955,3880,3965,3880,238170
|
|
20240215,092800,12376321285,3880,3860,3885,3850,48471
|
|
20240215,092700,12189139350,3855,3860,3870,3855,49260
|
|
20240215,092600,11998982350,3855,3870,3870,3855,65854
|
|
20240215,092500,11744649000,3870,3875,3890,3865,100316
|
|
20240215,092400,11355827100,3875,3910,3915,3870,136762
|
|
20240215,092300,10823257505,3910,3915,3920,3905,73167
|
|
20240215,092200,10536981835,3905,3920,3930,3900,177236
|
|
20240215,092100,9842921210,3920,3905,3925,3905,198922
|
|
20240215,092000,9063956160,3910,3880,3915,3875,101304
|
|
20240215,091900,8669444360,3880,3860,3880,3860,42823
|
|
20240215,091800,8503625605,3865,3875,3895,3850,155011
|
|
20240215,091700,7902886430,3880,3860,3880,3855,97146
|
|
20240215,091600,7526826845,3860,3840,3880,3830,133161
|
|
20240215,091500,7013176955,3840,3790,3875,3785,124663
|
|
20240215,091400,6534722970,3785,3820,3830,3785,97329
|
|
20240215,091300,6164131175,3820,3835,3855,3815,69356
|
|
20240215,091200,5898475220,3840,3860,3890,3835,91625
|
|
20240215,091100,5545059845,3870,3910,3925,3860,217142
|
|
20240215,091000,4697232880,3900,3860,3915,3840,170500
|
|
20240215,090900,4035283165,3870,3870,3885,3835,164795
|
|
20240215,090800,3398300250,3870,3820,3890,3815,185809
|
|
20240215,090700,2682160320,3820,3850,3870,3810,193581
|
|
20240215,090600,1939548275,3845,3775,3850,3770,187430
|
|
20240215,090500,1225612725,3775,3720,3775,3695,126234
|
|
20240215,090400,752838875,3720,3700,3735,3680,60218
|
|
20240215,090300,529666470,3700,3710,3735,3690,33831
|
|
20240215,090200,404294965,3710,3645,3710,3645,30561
|
|
20240215,090100,291765115,3650,3680,3685,3630,24505
|
|
20240215,090000,202324075,3665,3680,3685,3660,51922
|