629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192600,408025245,4185,4185,4185,4185,2550
|
|
20240216,192500,408025245,4185,4185,4185,4185,0
|
|
20240216,192400,408025245,4185,4185,4185,4185,0
|
|
20240216,192300,408025245,4185,4185,4185,4185,0
|
|
20240216,192200,408025245,4185,4185,4185,4185,0
|
|
20240216,192100,408025245,4185,4185,4185,4185,0
|
|
20240216,192000,408025245,4185,4185,4185,4185,0
|
|
20240216,191900,408025245,4185,4185,4185,4185,0
|
|
20240216,191800,408025245,4185,4185,4185,4185,0
|
|
20240216,191700,408025245,4185,4185,4185,4185,0
|
|
20240216,191600,408025245,4185,4185,4185,4185,0
|
|
20240216,191500,408025245,4185,4185,4185,4185,0
|
|
20240216,191400,408025245,4185,4185,4185,4185,0
|
|
20240216,191300,408025245,4185,4185,4185,4185,0
|
|
20240216,191200,408025245,4185,4185,4185,4185,0
|
|
20240216,191100,408025245,4185,4185,4185,4185,0
|
|
20240216,191000,408025245,4185,4185,4185,4185,0
|
|
20240216,190900,408025245,4185,4185,4185,4185,0
|
|
20240216,190800,408025245,4185,4185,4185,4185,0
|
|
20240216,190700,408025245,4185,4185,4185,4185,0
|
|
20240216,190600,408025245,4185,4185,4185,4185,0
|
|
20240216,190500,408025245,4185,4185,4185,4185,0
|
|
20240216,190400,408025245,4185,4185,4185,4185,0
|
|
20240216,190300,408025245,4185,4185,4185,4185,0
|
|
20240216,190200,408025245,4185,4185,4185,4185,0
|
|
20240216,190100,408025245,4185,4185,4185,4185,0
|
|
20240216,190000,408025245,4185,4185,4185,4185,0
|
|
20240216,185900,408025245,4185,4185,4185,4185,0
|
|
20240216,185800,408025245,4185,4185,4185,4185,0
|
|
20240216,185700,408025245,4185,4185,4185,4185,0
|
|
20240216,185600,408025245,4185,4185,4185,4185,2550
|
|
20240216,185500,408025245,4185,4185,4185,4185,0
|
|
20240216,185400,408025245,4185,4185,4185,4185,0
|
|
20240216,185300,408025245,4185,4185,4185,4185,0
|
|
20240216,185200,408025245,4185,4185,4185,4185,0
|
|
20240216,185100,408025245,4185,4185,4185,4185,0
|
|
20240216,185000,408025245,4185,4185,4185,4185,0
|
|
20240216,184900,408025245,4185,4185,4185,4185,0
|
|
20240216,184800,408025245,4185,4185,4185,4185,0
|
|
20240216,184700,408025245,4185,4185,4185,4185,0
|
|
20240216,184600,408025245,4185,4185,4185,4185,0
|
|
20240216,184500,408025245,4185,4185,4185,4185,0
|
|
20240216,184400,408025245,4185,4185,4185,4185,0
|
|
20240216,184300,408025245,4185,4185,4185,4185,0
|
|
20240216,184200,408025245,4185,4185,4185,4185,0
|
|
20240216,184100,408025245,4185,4185,4185,4185,0
|
|
20240216,184000,408025245,4185,4185,4185,4185,0
|
|
20240216,183900,408025245,4185,4185,4185,4185,0
|
|
20240216,183800,408025245,4185,4185,4185,4185,0
|
|
20240216,183700,408025245,4185,4185,4185,4185,0
|
|
20240216,183600,408025245,4185,4185,4185,4185,0
|
|
20240216,183500,408025245,4185,4185,4185,4185,0
|
|
20240216,183400,408025245,4185,4185,4185,4185,0
|
|
20240216,183300,408025245,4185,4185,4185,4185,0
|
|
20240216,183200,408025245,4185,4185,4185,4185,0
|
|
20240216,183100,408025245,4185,4185,4185,4185,0
|
|
20240216,183000,408025245,4185,4185,4185,4185,0
|
|
20240216,182900,408025245,4185,4185,4185,4185,0
|
|
20240216,182800,408025245,4185,4185,4185,4185,0
|
|
20240216,182700,408025245,4185,4185,4185,4185,0
|
|
20240216,182600,408025245,4185,4185,4185,4185,2550
|
|
20240216,182500,408025245,4185,4185,4185,4185,0
|
|
20240216,182400,408025245,4185,4185,4185,4185,0
|
|
20240216,182300,408025245,4185,4185,4185,4185,0
|
|
20240216,182200,408025245,4185,4185,4185,4185,0
|
|
20240216,182100,408025245,4185,4185,4185,4185,0
|
|
20240216,182000,408025245,4185,4185,4185,4185,0
|
|
20240216,181900,408025245,4185,4185,4185,4185,0
|
|
20240216,181800,408025245,4185,4185,4185,4185,0
|
|
20240216,181700,408025245,4185,4185,4185,4185,0
|
|
20240216,181600,408025245,4185,4185,4185,4185,0
|
|
20240216,181500,408025245,4185,4185,4185,4185,0
|
|
20240216,181400,408025245,4185,4185,4185,4185,0
|
|
20240216,181300,408025245,4185,4185,4185,4185,0
|
|
20240216,181200,408025245,4185,4185,4185,4185,0
|
|
20240216,181100,408025245,4185,4185,4185,4185,0
|
|
20240216,181000,408025245,4185,4185,4185,4185,0
|
|
20240216,180900,408025245,4185,4185,4185,4185,0
|
|
20240216,180800,408025245,4185,4185,4185,4185,0
|
|
20240216,180700,408025245,4185,4185,4185,4185,0
|
|
20240216,180600,408025245,4185,4185,4185,4185,0
|
|
20240216,180500,408025245,4185,4185,4185,4185,0
|
|
20240216,180400,408025245,4185,4185,4185,4185,0
|
|
20240216,180300,408025245,4185,4185,4185,4185,0
|
|
20240216,180200,408025245,4185,4185,4185,4185,0
|
|
20240216,180100,408025245,4185,4185,4185,4185,0
|
|
20240216,180000,408025245,4185,4185,4185,4185,0
|
|
20240216,175900,408025245,4185,4185,4185,4185,0
|
|
20240216,175800,408025245,4185,4185,4185,4185,0
|
|
20240216,175700,408025245,4185,4185,4185,4185,0
|
|
20240216,175600,408025245,4185,4185,4185,4185,2550
|
|
20240216,175500,408025245,4185,4185,4185,4185,0
|
|
20240216,175400,408025245,4185,4185,4185,4185,0
|
|
20240216,175300,408025245,4185,4185,4185,4185,0
|
|
20240216,175200,408025245,4185,4185,4185,4185,0
|
|
20240216,175100,408025245,4185,4185,4185,4185,0
|
|
20240216,175000,408025245,4185,4185,4185,4185,0
|
|
20240216,174900,408025245,4185,4185,4185,4185,0
|
|
20240216,174800,408025245,4185,4185,4185,4185,0
|
|
20240216,174700,408025245,4185,4185,4185,4185,0
|
|
20240216,174600,408025245,4185,4185,4185,4185,0
|
|
20240216,174500,408025245,4185,4185,4185,4185,0
|
|
20240216,174400,408025245,4185,4185,4185,4185,0
|
|
20240216,174300,408025245,4185,4185,4185,4185,0
|
|
20240216,174200,408025245,4185,4185,4185,4185,0
|
|
20240216,174100,408025245,4185,4185,4185,4185,0
|
|
20240216,174000,408025245,4185,4185,4185,4185,0
|
|
20240216,173900,408025245,4185,4185,4185,4185,0
|
|
20240216,173800,408025245,4185,4185,4185,4185,0
|
|
20240216,173700,408025245,4185,4185,4185,4185,0
|
|
20240216,173600,408025245,4185,4185,4185,4185,0
|
|
20240216,173500,408025245,4185,4185,4185,4185,0
|
|
20240216,173400,408025245,4185,4185,4185,4185,0
|
|
20240216,173300,408025245,4185,4185,4185,4185,0
|
|
20240216,173200,408025245,4185,4185,4185,4185,0
|
|
20240216,173100,408025245,4185,4185,4185,4185,0
|
|
20240216,173000,408025245,4185,4185,4185,4185,0
|
|
20240216,172900,408025245,4185,4185,4185,4185,0
|
|
20240216,172800,408025245,4185,4185,4185,4185,0
|
|
20240216,172700,408025245,4185,4185,4185,4185,0
|
|
20240216,172600,408025245,4185,4185,4185,4185,2550
|
|
20240216,172500,408025245,4185,4185,4185,4185,0
|
|
20240216,172400,408025245,4185,4185,4185,4185,0
|
|
20240216,172300,408025245,4185,4185,4185,4185,0
|
|
20240216,172200,408025245,4185,4185,4185,4185,0
|
|
20240216,172100,408025245,4185,4185,4185,4185,0
|
|
20240216,172000,408025245,4185,4185,4185,4185,0
|
|
20240216,171900,408025245,4185,4185,4185,4185,0
|
|
20240216,171800,408025245,4185,4185,4185,4185,0
|
|
20240216,171700,408025245,4185,4185,4185,4185,0
|
|
20240216,171600,408025245,4185,4185,4185,4185,0
|
|
20240216,171500,408025245,4185,4185,4185,4185,0
|
|
20240216,171400,408025245,4185,4185,4185,4185,0
|
|
20240216,171300,408025245,4185,4185,4185,4185,0
|
|
20240216,171200,408025245,4185,4185,4185,4185,0
|
|
20240216,171100,408025245,4185,4185,4185,4185,0
|
|
20240216,171000,408025245,4185,4185,4185,4185,0
|
|
20240216,170900,408025245,4185,4185,4185,4185,0
|
|
20240216,170800,408025245,4185,4185,4185,4185,0
|
|
20240216,170700,408025245,4185,4185,4185,4185,0
|
|
20240216,170600,408025245,4185,4185,4185,4185,0
|
|
20240216,170500,408025245,4185,4185,4185,4185,0
|
|
20240216,170400,408025245,4185,4185,4185,4185,0
|
|
20240216,170300,408025245,4185,4185,4185,4185,0
|
|
20240216,170200,408025245,4185,4185,4185,4185,0
|
|
20240216,170100,408025245,4185,4185,4185,4185,0
|
|
20240216,170000,408025245,4185,4185,4185,4185,0
|
|
20240216,165900,408025245,4185,4185,4185,4185,0
|
|
20240216,165800,408025245,4185,4185,4185,4185,0
|
|
20240216,165700,408025245,4185,4185,4185,4185,0
|
|
20240216,165600,408025245,4185,4185,4185,4185,2550
|
|
20240216,165500,408025245,4185,4185,4185,4185,0
|
|
20240216,165400,408025245,4185,4185,4185,4185,0
|
|
20240216,165300,408025245,4185,4185,4185,4185,0
|
|
20240216,165200,408025245,4185,4185,4185,4185,0
|
|
20240216,165100,408025245,4185,4185,4185,4185,0
|
|
20240216,165000,408025245,4185,4185,4185,4185,0
|
|
20240216,164900,408025245,4185,4185,4185,4185,0
|
|
20240216,164800,408025245,4185,4185,4185,4185,0
|
|
20240216,164700,408025245,4185,4185,4185,4185,0
|
|
20240216,164600,408025245,4185,4185,4185,4185,0
|
|
20240216,164500,408025245,4185,4185,4185,4185,0
|
|
20240216,164400,408025245,4185,4185,4185,4185,0
|
|
20240216,164300,408025245,4185,4185,4185,4185,0
|
|
20240216,164200,408025245,4185,4185,4185,4185,0
|
|
20240216,164100,408025245,4185,4185,4185,4185,0
|
|
20240216,164000,408025245,4185,4185,4185,4185,0
|
|
20240216,163900,408025245,4185,4185,4185,4185,0
|
|
20240216,163800,408025245,4185,4185,4185,4185,0
|
|
20240216,163700,408025245,4185,4185,4185,4185,0
|
|
20240216,163600,408025245,4185,4185,4185,4185,0
|
|
20240216,163500,408025245,4185,4185,4185,4185,0
|
|
20240216,163400,408025245,4185,4185,4185,4185,0
|
|
20240216,163300,408025245,4185,4185,4185,4185,0
|
|
20240216,163200,408025245,4185,4185,4185,4185,0
|
|
20240216,163100,408025245,4185,4185,4185,4185,0
|
|
20240216,163000,408025245,4185,4185,4185,4185,0
|
|
20240216,162900,408025245,4185,4185,4185,4185,0
|
|
20240216,162800,408025245,4185,4185,4185,4185,0
|
|
20240216,162700,408025245,4185,4185,4185,4185,0
|
|
20240216,162600,408025245,4185,4185,4185,4185,2550
|
|
20240216,162500,408025245,4185,4185,4185,4185,0
|
|
20240216,162400,408025245,4185,4185,4185,4185,0
|
|
20240216,162300,408025245,4185,4185,4185,4185,0
|
|
20240216,162200,408025245,4185,4185,4185,4185,0
|
|
20240216,162100,408025245,4185,4185,4185,4185,0
|
|
20240216,162000,408025245,4185,4185,4185,4185,0
|
|
20240216,161900,408025245,4185,4185,4185,4185,0
|
|
20240216,161800,408025245,4185,4185,4185,4185,0
|
|
20240216,161700,408025245,4185,4185,4185,4185,0
|
|
20240216,161600,408025245,4185,4185,4185,4185,0
|
|
20240216,161500,408025245,4185,4185,4185,4185,0
|
|
20240216,161400,408025245,4185,4185,4185,4185,0
|
|
20240216,161300,408025245,4185,4185,4185,4185,0
|
|
20240216,161200,408025245,4185,4185,4185,4185,0
|
|
20240216,161100,408025245,4185,4185,4185,4185,0
|
|
20240216,161000,408025245,4185,4185,4185,4185,0
|
|
20240216,160900,408025245,4185,4185,4185,4185,0
|
|
20240216,160800,408025245,4185,4185,4185,4185,0
|
|
20240216,160700,408025245,4185,4185,4185,4185,0
|
|
20240216,160600,408025245,4185,4185,4185,4185,0
|
|
20240216,160500,408025245,4185,4185,4185,4185,0
|
|
20240216,160400,408025245,4185,4185,4185,4185,0
|
|
20240216,160300,408025245,4185,4185,4185,4185,0
|
|
20240216,160200,408025245,4185,4185,4185,4185,0
|
|
20240216,160100,408025245,4185,4185,4185,4185,0
|
|
20240216,160000,408025245,4185,4185,4185,4185,0
|
|
20240216,155900,408025245,4185,4185,4185,4185,0
|
|
20240216,155800,408025245,4185,4185,4185,4185,0
|
|
20240216,155700,408025245,4185,4185,4185,4185,0
|
|
20240216,155600,408025245,4185,4185,4185,4185,2550
|
|
20240216,155500,408025245,4185,4185,4185,4185,0
|
|
20240216,155400,408025245,4185,4185,4185,4185,0
|
|
20240216,155300,408025245,4185,4185,4185,4185,0
|
|
20240216,155200,408025245,4185,4185,4185,4185,0
|
|
20240216,155100,408025245,4185,4185,4185,4185,0
|
|
20240216,155000,408025245,4185,4185,4185,4185,0
|
|
20240216,154900,408025245,4185,4185,4185,4185,0
|
|
20240216,154800,408025245,4185,4185,4185,4185,0
|
|
20240216,154700,408025245,4185,4185,4185,4185,0
|
|
20240216,154600,408025245,4185,4185,4185,4185,0
|
|
20240216,154500,408025245,4185,4185,4185,4185,0
|
|
20240216,154400,408025245,4185,4185,4185,4185,0
|
|
20240216,154300,408025245,4185,4185,4185,4185,0
|
|
20240216,154200,408025245,4185,4185,4185,4185,0
|
|
20240216,154100,408025245,4185,4185,4185,4185,0
|
|
20240216,154000,408025245,4185,4185,4185,4185,0
|
|
20240216,153900,408025245,4185,4185,4185,4185,0
|
|
20240216,153800,408025245,4185,4185,4185,4185,0
|
|
20240216,153700,408025245,4185,4185,4185,4185,0
|
|
20240216,153600,408025245,4185,4185,4185,4185,0
|
|
20240216,153500,408025245,4185,4185,4185,4185,0
|
|
20240216,153400,408025245,4185,4185,4185,4185,0
|
|
20240216,153300,408025245,4185,4185,4185,4185,0
|
|
20240216,153200,408025245,4185,4185,4185,4185,0
|
|
20240216,153100,408025245,4185,4185,4185,4185,0
|
|
20240216,153000,408025245,4185,4185,4185,4185,2550
|
|
20240216,152900,397353495,4190,4190,4190,4190,0
|
|
20240216,152800,397353495,4190,4190,4190,4190,0
|
|
20240216,152700,397353495,4190,4190,4190,4190,0
|
|
20240216,152600,397353495,4190,4190,4190,4190,0
|
|
20240216,152500,397353495,4190,4190,4190,4190,0
|
|
20240216,152400,397353495,4190,4190,4190,4190,0
|
|
20240216,152300,397353495,4190,4190,4190,4190,0
|
|
20240216,152200,397353495,4190,4190,4190,4190,0
|
|
20240216,152100,397353495,4190,4190,4190,4190,0
|
|
20240216,152000,397353495,4190,4190,4190,4190,0
|
|
20240216,151900,397353495,4190,4180,4190,4160,371
|
|
20240216,151800,395801985,4165,4170,4180,4165,557
|
|
20240216,151700,393476825,4180,4180,4180,4180,1
|
|
20240216,151600,393472645,4170,4170,4170,4170,52
|
|
20240216,151500,393255805,4180,4180,4180,4180,239
|
|
20240216,151400,392256785,4180,4180,4180,4180,0
|
|
20240216,151300,392256785,4180,4180,4180,4180,0
|
|
20240216,151200,392256785,4180,4145,4180,4145,6302
|
|
20240216,151100,366071365,4140,4140,4140,4140,0
|
|
20240216,151000,366071365,4140,4140,4140,4140,19
|
|
20240216,150900,365992705,4140,4140,4140,4140,14
|
|
20240216,150800,365934745,4145,4145,4145,4145,0
|
|
20240216,150700,365934745,4145,4140,4145,4140,723
|
|
20240216,150600,362941515,4135,4135,4135,4135,100
|
|
20240216,150500,362528015,4140,4140,4140,4140,0
|
|
20240216,150400,362528015,4140,4140,4140,4140,1417
|
|
20240216,150300,356661635,4140,4140,4140,4140,0
|
|
20240216,150200,356661635,4140,4140,4140,4140,300
|
|
20240216,150100,355419635,4145,4145,4145,4145,0
|
|
20240216,150000,355419635,4145,4145,4145,4145,0
|
|
20240216,145900,355419635,4145,4145,4145,4145,0
|
|
20240216,145800,355419635,4145,4145,4145,4145,0
|
|
20240216,145700,355419635,4145,4145,4145,4145,400
|
|
20240216,145600,353761635,4145,4145,4145,4145,150
|
|
20240216,145500,353139885,4150,4150,4150,4150,3
|
|
20240216,145400,353127435,4145,4145,4145,4145,0
|
|
20240216,145300,353127435,4145,4145,4145,4145,5
|
|
20240216,145200,353106710,4145,4145,4145,4145,139
|
|
20240216,145100,352530555,4145,4145,4145,4145,0
|
|
20240216,145000,352530555,4145,4145,4145,4145,0
|
|
20240216,144900,352530555,4145,4145,4145,4145,0
|
|
20240216,144800,352530555,4145,4145,4145,4145,8
|
|
20240216,144700,352497395,4160,4160,4160,4160,0
|
|
20240216,144600,352497395,4160,4150,4160,4150,852
|
|
20240216,144500,348961560,4145,4145,4145,4145,99
|
|
20240216,144400,348551205,4145,4160,4160,4145,187
|
|
20240216,144300,347775305,4150,4150,4150,4150,6
|
|
20240216,144200,347750405,4160,4160,4160,4160,0
|
|
20240216,144100,347750405,4160,4150,4160,4150,193
|
|
20240216,144000,346948475,4145,4145,4145,4145,1
|
|
20240216,143900,346944330,4145,4150,4150,4145,42
|
|
20240216,143800,346770040,4160,4145,4160,4145,11
|
|
20240216,143700,346724415,4150,4150,4150,4150,39
|
|
20240216,143600,346562565,4170,4170,4170,4170,0
|
|
20240216,143500,346562565,4170,4170,4170,4170,0
|
|
20240216,143400,346562565,4170,4170,4170,4170,0
|
|
20240216,143300,346562565,4170,4170,4170,4170,0
|
|
20240216,143200,346562565,4170,4170,4170,4170,0
|
|
20240216,143100,346562565,4170,4170,4170,4170,0
|
|
20240216,143000,346562565,4170,4150,4170,4150,300
|
|
20240216,142900,345315335,4150,4150,4150,4150,0
|
|
20240216,142800,345315335,4150,4150,4150,4150,0
|
|
20240216,142700,345315335,4150,4150,4150,4150,0
|
|
20240216,142600,345315335,4150,4150,4150,4150,0
|
|
20240216,142500,345315335,4150,4150,4150,4150,1
|
|
20240216,142400,345311185,4135,4135,4135,4135,0
|
|
20240216,142300,345311185,4135,4135,4135,4135,0
|
|
20240216,142200,345311185,4135,4135,4135,4135,0
|
|
20240216,142100,345311185,4135,4140,4140,4135,200
|
|
20240216,142000,344484175,4150,4150,4150,4150,0
|
|
20240216,141900,344484175,4150,4140,4150,4140,602
|
|
20240216,141800,341991885,4140,4140,4140,4140,0
|
|
20240216,141700,341991885,4140,4140,4140,4140,2
|
|
20240216,141600,341983605,4140,4140,4140,4140,1
|
|
20240216,141500,341979465,4140,4140,4140,4140,108
|
|
20240216,141400,341532345,4140,4140,4140,4140,0
|
|
20240216,141300,341532345,4140,4140,4140,4135,48
|
|
20240216,141200,341333675,4140,4140,4140,4140,200
|
|
20240216,141100,340505675,4150,4150,4150,4150,100
|
|
20240216,141000,340090675,4150,4150,4150,4150,0
|
|
20240216,140900,340090675,4150,4150,4150,4150,0
|
|
20240216,140800,340090675,4150,4150,4150,4150,0
|
|
20240216,140700,340090675,4150,4150,4150,4150,0
|
|
20240216,140600,340090675,4150,4150,4150,4150,0
|
|
20240216,140500,340090675,4150,4150,4150,4150,10
|
|
20240216,140400,340049175,4150,4150,4150,4150,0
|
|
20240216,140300,340049175,4150,4150,4150,4150,0
|
|
20240216,140200,340049175,4150,4150,4150,4150,0
|
|
20240216,140100,340049175,4150,4150,4150,4150,0
|
|
20240216,140000,340049175,4150,4150,4150,4150,0
|
|
20240216,135900,340049175,4150,4150,4150,4150,24
|
|
20240216,135800,339949575,4150,4150,4150,4150,122
|
|
20240216,135700,339443275,4150,4150,4150,4150,0
|
|
20240216,135600,339443275,4150,4150,4150,4150,0
|
|
20240216,135500,339443275,4150,4150,4150,4150,0
|
|
20240216,135400,339443275,4150,4150,4150,4150,10
|
|
20240216,135300,339401775,4150,4150,4150,4150,0
|
|
20240216,135200,339401775,4150,4150,4150,4150,0
|
|
20240216,135100,339401775,4150,4150,4150,4150,0
|
|
20240216,135000,339401775,4150,4150,4150,4150,0
|
|
20240216,134900,339401775,4150,4150,4150,4150,0
|
|
20240216,134800,339401775,4150,4150,4150,4150,2
|
|
20240216,134700,339393475,4150,4150,4150,4150,0
|
|
20240216,134600,339393475,4150,4150,4150,4150,1
|
|
20240216,134500,339389325,4135,4135,4135,4135,5
|
|
20240216,134400,339368650,4150,4150,4150,4150,7
|
|
20240216,134300,339339600,4155,4155,4155,4155,0
|
|
20240216,134200,339339600,4155,4155,4155,4155,0
|
|
20240216,134100,339339600,4155,4155,4155,4155,0
|
|
20240216,134000,339339600,4155,4155,4155,4155,4
|
|
20240216,133900,339322980,4135,4135,4135,4135,0
|
|
20240216,133800,339322980,4135,4135,4135,4135,0
|
|
20240216,133700,339322980,4135,4135,4135,4135,34
|
|
20240216,133600,339182390,4155,4155,4155,4155,0
|
|
20240216,133500,339182390,4155,4155,4155,4155,1
|
|
20240216,133400,339178235,4135,4135,4135,4135,0
|
|
20240216,133300,339178235,4135,4155,4155,4135,194
|
|
20240216,133200,338376015,4135,4135,4135,4135,2
|
|
20240216,133100,338367745,4155,4155,4155,4155,0
|
|
20240216,133000,338367745,4155,4155,4155,4155,0
|
|
20240216,132900,338367745,4155,4155,4155,4155,0
|
|
20240216,132800,338367745,4155,4155,4155,4155,1
|
|
20240216,132700,338363590,4155,4150,4160,4150,192
|
|
20240216,132600,337565805,4145,4145,4145,4145,1151
|
|
20240216,132500,332794910,4145,4145,4145,4145,1
|
|
20240216,132400,332790765,4130,4135,4135,4130,2000
|
|
20240216,132300,324529380,4135,4135,4135,4135,226
|
|
20240216,132200,323594870,4135,4145,4145,4135,701
|
|
20240216,132100,320691225,4145,4145,4145,4145,0
|
|
20240216,132000,320691225,4145,4145,4145,4145,0
|
|
20240216,131900,320691225,4145,4145,4145,4145,0
|
|
20240216,131800,320691225,4145,4145,4145,4145,0
|
|
20240216,131700,320691225,4145,4145,4145,4145,0
|
|
20240216,131600,320691225,4145,4145,4145,4145,0
|
|
20240216,131500,320691225,4145,4145,4145,4145,0
|
|
20240216,131400,320691225,4145,4145,4145,4145,0
|
|
20240216,131300,320691225,4145,4145,4145,4145,0
|
|
20240216,131200,320691225,4145,4145,4145,4145,0
|
|
20240216,131100,320691225,4145,4145,4145,4145,0
|
|
20240216,131000,320691225,4145,4140,4145,4140,142
|
|
20240216,130900,320103340,4140,4140,4140,4140,0
|
|
20240216,130800,320103340,4140,4140,4140,4140,0
|
|
20240216,130700,320103340,4140,4140,4140,4140,0
|
|
20240216,130600,320103340,4140,4130,4140,4130,16
|
|
20240216,130500,320037240,4140,4140,4140,4140,0
|
|
20240216,130400,320037240,4140,4140,4140,4140,100
|
|
20240216,130300,319623240,4130,4130,4130,4130,0
|
|
20240216,130200,319623240,4130,4130,4130,4130,590
|
|
20240216,130100,317186540,4140,4140,4140,4140,0
|
|
20240216,130000,317186540,4140,4140,4140,4140,0
|
|
20240216,125900,317186540,4140,4140,4140,4140,100
|
|
20240216,125800,316772540,4140,4140,4140,4140,40
|
|
20240216,125700,316606940,4135,4135,4135,4135,0
|
|
20240216,125600,316606940,4135,4135,4135,4135,1628
|
|
20240216,125500,309875160,4140,4140,4140,4140,30
|
|
20240216,125400,309750960,4140,4140,4140,4140,0
|
|
20240216,125300,309750960,4140,4140,4140,4140,0
|
|
20240216,125200,309750960,4140,4140,4140,4140,0
|
|
20240216,125100,309750960,4140,4140,4140,4140,0
|
|
20240216,125000,309750960,4140,4140,4140,4140,0
|
|
20240216,124900,309750960,4140,4140,4140,4140,1
|
|
20240216,124800,309746820,4135,4135,4135,4135,0
|
|
20240216,124700,309746820,4135,4135,4135,4135,1000
|
|
20240216,124600,305611820,4140,4140,4140,4140,60
|
|
20240216,124500,305363420,4135,4135,4135,4135,233
|
|
20240216,124400,304399965,4135,4135,4135,4135,0
|
|
20240216,124300,304399965,4135,4135,4135,4135,0
|
|
20240216,124200,304399965,4135,4135,4135,4135,0
|
|
20240216,124100,304399965,4135,4135,4135,4135,0
|
|
20240216,124000,304399965,4135,4145,4145,4135,12
|
|
20240216,123900,304350325,4145,4145,4145,4145,37
|
|
20240216,123800,304196960,4145,4145,4145,4145,3
|
|
20240216,123700,304184525,4145,4145,4145,4145,0
|
|
20240216,123600,304184525,4145,4145,4145,4145,1
|
|
20240216,123500,304180380,4135,4135,4135,4135,0
|
|
20240216,123400,304180380,4135,4135,4135,4135,0
|
|
20240216,123300,304180380,4135,4135,4135,4135,0
|
|
20240216,123200,304180380,4135,4135,4135,4135,0
|
|
20240216,123100,304180380,4135,4135,4135,4135,1
|
|
20240216,123000,304176245,4135,4135,4135,4135,0
|
|
20240216,122900,304176245,4135,4135,4135,4135,0
|
|
20240216,122800,304176245,4135,4135,4135,4135,0
|
|
20240216,122700,304176245,4135,4135,4135,4135,1061
|
|
20240216,122600,299789010,4135,4135,4135,4135,0
|
|
20240216,122500,299789010,4135,4135,4135,4135,0
|
|
20240216,122400,299789010,4135,4135,4135,4135,200
|
|
20240216,122300,298962010,4145,4145,4145,4145,0
|
|
20240216,122200,298962010,4145,4145,4145,4145,0
|
|
20240216,122100,298962010,4145,4145,4145,4145,0
|
|
20240216,122000,298962010,4145,4145,4145,4145,1
|
|
20240216,121900,298957865,4140,4140,4140,4140,0
|
|
20240216,121800,298957865,4140,4140,4140,4140,0
|
|
20240216,121700,298957865,4140,4140,4140,4140,0
|
|
20240216,121600,298957865,4140,4140,4140,4140,10
|
|
20240216,121500,298916465,4150,4150,4150,4150,1
|
|
20240216,121400,298912315,4140,4140,4140,4140,20
|
|
20240216,121300,298829515,4140,4140,4140,4140,0
|
|
20240216,121200,298829515,4140,4140,4140,4140,1
|
|
20240216,121100,298825375,4135,4140,4140,4135,155
|
|
20240216,121000,298183700,4150,4150,4150,4150,0
|
|
20240216,120900,298183700,4150,4150,4150,4150,1
|
|
20240216,120800,298179550,4140,4140,4140,4140,0
|
|
20240216,120700,298179550,4140,4140,4140,4140,349
|
|
20240216,120600,296734690,4145,4145,4150,4145,151
|
|
20240216,120500,296108790,4150,4150,4150,4150,0
|
|
20240216,120400,296108790,4150,4150,4150,4150,1
|
|
20240216,120300,296104640,4145,4145,4145,4145,0
|
|
20240216,120200,296104640,4145,4145,4145,4145,0
|
|
20240216,120100,296104640,4145,4145,4145,4145,0
|
|
20240216,120000,296104640,4145,4145,4145,4145,0
|
|
20240216,115900,296104640,4145,4145,4145,4145,0
|
|
20240216,115800,296104640,4145,4145,4145,4145,0
|
|
20240216,115700,296104640,4145,4145,4145,4145,0
|
|
20240216,115600,296104640,4145,4145,4145,4145,0
|
|
20240216,115500,296104640,4145,4145,4145,4145,0
|
|
20240216,115400,296104640,4145,4145,4145,4145,0
|
|
20240216,115300,296104640,4145,4145,4145,4145,0
|
|
20240216,115200,296104640,4145,4145,4145,4145,44
|
|
20240216,115100,295922260,4150,4150,4150,4150,18
|
|
20240216,115000,295847560,4140,4140,4140,4140,0
|
|
20240216,114900,295847560,4140,4140,4140,4140,40
|
|
20240216,114800,295681960,4135,4135,4135,4135,377
|
|
20240216,114700,294123065,4140,4140,4140,4140,105
|
|
20240216,114600,293688365,4135,4140,4140,4135,33
|
|
20240216,114500,293551775,4145,4145,4145,4145,0
|
|
20240216,114400,293551775,4145,4145,4145,4145,0
|
|
20240216,114300,293551775,4145,4145,4145,4145,0
|
|
20240216,114200,293551775,4145,4145,4145,4145,0
|
|
20240216,114100,293551775,4145,4145,4145,4145,3
|
|
20240216,114000,293539340,4140,4140,4140,4140,0
|
|
20240216,113900,293539340,4140,4140,4140,4140,0
|
|
20240216,113800,293539340,4140,4140,4140,4140,150
|
|
20240216,113700,292918340,4140,4140,4140,4140,0
|
|
20240216,113600,292918340,4140,4140,4140,4140,120
|
|
20240216,113500,292421540,4140,4140,4140,4140,0
|
|
20240216,113400,292421540,4140,4140,4140,4140,0
|
|
20240216,113300,292421540,4140,4140,4140,4140,0
|
|
20240216,113200,292421540,4140,4140,4140,4140,0
|
|
20240216,113100,292421540,4140,4140,4140,4140,0
|
|
20240216,113000,292421540,4140,4140,4140,4140,1
|
|
20240216,112900,292417400,4150,4150,4150,4150,0
|
|
20240216,112800,292417400,4150,4150,4150,4150,0
|
|
20240216,112700,292417400,4150,4150,4150,4150,1
|
|
20240216,112600,292413250,4150,4150,4150,4150,0
|
|
20240216,112500,292413250,4150,4150,4150,4150,0
|
|
20240216,112400,292413250,4150,4150,4150,4150,1
|
|
20240216,112300,292409100,4140,4140,4140,4140,0
|
|
20240216,112200,292409100,4140,4140,4140,4140,0
|
|
20240216,112100,292409100,4140,4140,4140,4140,44
|
|
20240216,112000,292226940,4150,4145,4150,4145,584
|
|
20240216,111900,289803780,4135,4135,4135,4135,810
|
|
20240216,111800,286454430,4145,4145,4145,4145,0
|
|
20240216,111700,286454430,4145,4145,4145,4145,100
|
|
20240216,111600,286039930,4145,4145,4145,4145,0
|
|
20240216,111500,286039930,4145,4145,4145,4145,416
|
|
20240216,111400,284315610,4135,4135,4135,4135,0
|
|
20240216,111300,284315610,4135,4135,4135,4135,0
|
|
20240216,111200,284315610,4135,4135,4135,4135,0
|
|
20240216,111100,284315610,4135,4135,4135,4135,0
|
|
20240216,111000,284315610,4135,4135,4135,4135,0
|
|
20240216,110900,284315610,4135,4135,4135,4135,0
|
|
20240216,110800,284315610,4135,4150,4150,4135,2744
|
|
20240216,110700,272953470,4160,4160,4160,4160,0
|
|
20240216,110600,272953470,4160,4150,4160,4150,835
|
|
20240216,110500,269488210,4155,4160,4165,4155,500
|
|
20240216,110400,267410695,4165,4165,4165,4165,20
|
|
20240216,110300,267327395,4170,4170,4170,4170,0
|
|
20240216,110200,267327395,4170,4170,4170,4170,0
|
|
20240216,110100,267327395,4170,4170,4170,4170,0
|
|
20240216,110000,267327395,4170,4170,4170,4170,0
|
|
20240216,105900,267327395,4170,4170,4170,4170,0
|
|
20240216,105800,267327395,4170,4150,4170,4150,238
|
|
20240216,105700,266338255,4150,4150,4150,4150,0
|
|
20240216,105600,266338255,4150,4150,4150,4150,0
|
|
20240216,105500,266338255,4150,4150,4150,4150,1
|
|
20240216,105400,266334105,4135,4135,4135,4135,0
|
|
20240216,105300,266334105,4135,4135,4135,4135,0
|
|
20240216,105200,266334105,4135,4135,4135,4135,0
|
|
20240216,105100,266334105,4135,4135,4135,4135,0
|
|
20240216,105000,266334105,4135,4135,4135,4135,0
|
|
20240216,104900,266334105,4135,4135,4135,4135,0
|
|
20240216,104800,266334105,4135,4135,4135,4135,0
|
|
20240216,104700,266334105,4135,4135,4135,4135,0
|
|
20240216,104600,266334105,4135,4135,4135,4135,0
|
|
20240216,104500,266334105,4135,4135,4135,4135,0
|
|
20240216,104400,266334105,4135,4135,4135,4135,0
|
|
20240216,104300,266334105,4135,4140,4140,4135,450
|
|
20240216,104200,264473190,4145,4145,4145,4145,450
|
|
20240216,104100,262607940,4140,4140,4140,4140,0
|
|
20240216,104000,262607940,4140,4135,4140,4135,250
|
|
20240216,103900,261573590,4135,4135,4135,4135,130
|
|
20240216,103800,261036040,4140,4140,4140,4140,0
|
|
20240216,103700,261036040,4140,4140,4140,4140,2
|
|
20240216,103600,261027760,4140,4140,4140,4140,5
|
|
20240216,103500,261007060,4140,4140,4140,4140,2
|
|
20240216,103400,260998780,4140,4140,4140,4140,0
|
|
20240216,103300,260998780,4140,4140,4140,4140,0
|
|
20240216,103200,260998780,4140,4140,4140,4140,59
|
|
20240216,103100,260754520,4140,4140,4140,4140,0
|
|
20240216,103000,260754520,4140,4140,4140,4140,195
|
|
20240216,102900,259947220,4140,4140,4140,4140,159
|
|
20240216,102800,259288960,4140,4140,4140,4140,0
|
|
20240216,102700,259288960,4140,4140,4140,4140,0
|
|
20240216,102600,259288960,4140,4140,4140,4140,0
|
|
20240216,102500,259288960,4140,4140,4140,4140,0
|
|
20240216,102400,259288960,4140,4140,4140,4140,0
|
|
20240216,102300,259288960,4140,4140,4140,4140,345
|
|
20240216,102200,257860660,4140,4140,4140,4140,10
|
|
20240216,102100,257819260,4140,4140,4140,4140,0
|
|
20240216,102000,257819260,4140,4140,4140,4140,0
|
|
20240216,101900,257819260,4140,4140,4140,4140,501
|
|
20240216,101800,255745120,4145,4145,4145,4145,0
|
|
20240216,101700,255745120,4145,4145,4145,4145,0
|
|
20240216,101600,255745120,4145,4145,4145,4145,0
|
|
20240216,101500,255745120,4145,4145,4145,4145,1
|
|
20240216,101400,255740975,4135,4135,4135,4135,0
|
|
20240216,101300,255740975,4135,4135,4135,4135,20
|
|
20240216,101200,255658275,4135,4135,4135,4135,19
|
|
20240216,101100,255579710,4135,4135,4135,4135,2
|
|
20240216,101000,255571440,4135,4135,4135,4135,30
|
|
20240216,100900,255447390,4145,4145,4145,4145,49
|
|
20240216,100800,255244285,4165,4165,4165,4165,0
|
|
20240216,100700,255244285,4165,4165,4165,4165,0
|
|
20240216,100600,255244285,4165,4165,4165,4165,0
|
|
20240216,100500,255244285,4165,4160,4165,4160,3
|
|
20240216,100400,255231800,4165,4145,4165,4145,801
|
|
20240216,100300,251911415,4145,4140,4145,4140,1216
|
|
20240216,100200,246876675,4125,4125,4125,4125,0
|
|
20240216,100100,246876675,4125,4125,4125,4125,0
|
|
20240216,100000,246876675,4125,4125,4125,4125,0
|
|
20240216,095900,246876675,4125,4130,4130,4125,100
|
|
20240216,095800,246464105,4125,4125,4125,4125,0
|
|
20240216,095700,246464105,4125,4125,4125,4125,100
|
|
20240216,095600,246051605,4120,4125,4125,4120,300
|
|
20240216,095500,244815595,4120,4145,4145,4120,5069
|
|
20240216,095400,223891985,4145,4145,4145,4145,329
|
|
20240216,095300,222528280,4145,4145,4145,4145,595
|
|
20240216,095200,220062005,4135,4135,4135,4135,0
|
|
20240216,095100,220062005,4135,4135,4135,4135,0
|
|
20240216,095000,220062005,4135,4135,4135,4135,4
|
|
20240216,094900,220045465,4135,4135,4135,4135,0
|
|
20240216,094800,220045465,4135,4140,4140,4135,641
|
|
20240216,094700,217394370,4135,4135,4135,4135,10
|
|
20240216,094600,217353020,4135,4135,4135,4135,0
|
|
20240216,094500,217353020,4135,4135,4135,4135,100
|
|
20240216,094400,216939520,4135,4135,4135,4135,10
|
|
20240216,094300,216898170,4135,4135,4135,4135,239
|
|
20240216,094200,215909905,4150,4150,4150,4150,80
|
|
20240216,094100,215577905,4150,4150,4150,4150,120
|
|
20240216,094000,215079905,4150,4150,4150,4150,1
|
|
20240216,093900,215075755,4150,4145,4150,4130,442
|
|
20240216,093800,213244335,4145,4145,4145,4145,0
|
|
20240216,093700,213244335,4145,4145,4145,4145,0
|
|
20240216,093600,213244335,4145,4145,4145,4145,189
|
|
20240216,093500,212460930,4145,4145,4145,4145,634
|
|
20240216,093400,209833000,4140,4140,4140,4140,4
|
|
20240216,093300,209816440,4125,4125,4125,4125,0
|
|
20240216,093200,209816440,4125,4130,4130,4125,128
|
|
20240216,093100,209287940,4125,4135,4135,4125,3714
|
|
20240216,093000,193951220,4140,4140,4140,4140,2276
|
|
20240216,092900,184528580,4145,4145,4145,4145,330
|
|
20240216,092800,183160730,4145,4145,4145,4145,265
|
|
20240216,092700,182062305,4150,4150,4150,4150,105
|
|
20240216,092600,181626555,4150,4150,4150,4150,0
|
|
20240216,092500,181626555,4150,4150,4150,4150,0
|
|
20240216,092400,181626555,4150,4150,4150,4150,0
|
|
20240216,092300,181626555,4150,4160,4160,4150,1783
|
|
20240216,092200,174225235,4160,4160,4160,4160,14
|
|
20240216,092100,174166995,4160,4160,4160,4160,0
|
|
20240216,092000,174166995,4160,4160,4160,4160,340
|
|
20240216,091900,172752595,4160,4160,4160,4160,7
|
|
20240216,091800,172723475,4160,4160,4160,4155,229
|
|
20240216,091700,171771415,4170,4190,4190,4170,2382
|
|
20240216,091600,161834035,4170,4170,4170,4170,0
|
|
20240216,091500,161834035,4170,4155,4170,4155,219
|
|
20240216,091400,160921615,4155,4155,4155,4155,0
|
|
20240216,091300,160921615,4155,4155,4155,4150,1685
|
|
20240216,091200,153925440,4150,4150,4150,4150,0
|
|
20240216,091100,153925440,4150,4160,4160,4150,1077
|
|
20240216,091000,149450670,4160,4175,4175,4160,788
|
|
20240216,090900,146164575,4175,4175,4175,4175,0
|
|
20240216,090800,146164575,4175,4175,4175,4175,149
|
|
20240216,090700,145542500,4175,4170,4175,4170,201
|
|
20240216,090600,144704325,4170,4150,4170,4150,303
|
|
20240216,090500,143443815,4150,4150,4170,4130,4203
|
|
20240216,090400,126053355,4150,4175,4185,4150,2132
|
|
20240216,090300,117177245,4175,4180,4190,4175,4300
|
|
20240216,090200,99208840,4195,4175,4195,4175,296
|
|
20240216,090100,97972500,4170,4220,4220,4150,6919
|
|
20240216,090000,68928285,4220,4300,4300,4215,16129
|