629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192600,172654605,4700,4700,4700,4700,204
|
|
20240215,192500,172654605,4700,4700,4700,4700,0
|
|
20240215,192400,172654605,4700,4700,4700,4700,0
|
|
20240215,192300,172654605,4700,4700,4700,4700,0
|
|
20240215,192200,172654605,4700,4700,4700,4700,0
|
|
20240215,192100,172654605,4700,4700,4700,4700,0
|
|
20240215,192000,172654605,4700,4700,4700,4700,0
|
|
20240215,191900,172654605,4700,4700,4700,4700,0
|
|
20240215,191800,172654605,4700,4700,4700,4700,0
|
|
20240215,191700,172654605,4700,4700,4700,4700,0
|
|
20240215,191600,172654605,4700,4700,4700,4700,0
|
|
20240215,191500,172654605,4700,4700,4700,4700,0
|
|
20240215,191400,172654605,4700,4700,4700,4700,0
|
|
20240215,191300,172654605,4700,4700,4700,4700,0
|
|
20240215,191200,172654605,4700,4700,4700,4700,0
|
|
20240215,191100,172654605,4700,4700,4700,4700,0
|
|
20240215,191000,172654605,4700,4700,4700,4700,0
|
|
20240215,190900,172654605,4700,4700,4700,4700,0
|
|
20240215,190800,172654605,4700,4700,4700,4700,0
|
|
20240215,190700,172654605,4700,4700,4700,4700,0
|
|
20240215,190600,172654605,4700,4700,4700,4700,0
|
|
20240215,190500,172654605,4700,4700,4700,4700,0
|
|
20240215,190400,172654605,4700,4700,4700,4700,0
|
|
20240215,190300,172654605,4700,4700,4700,4700,0
|
|
20240215,190200,172654605,4700,4700,4700,4700,0
|
|
20240215,190100,172654605,4700,4700,4700,4700,0
|
|
20240215,190000,172654605,4700,4700,4700,4700,0
|
|
20240215,185900,172654605,4700,4700,4700,4700,0
|
|
20240215,185800,172654605,4700,4700,4700,4700,0
|
|
20240215,185700,172654605,4700,4700,4700,4700,0
|
|
20240215,185600,172654605,4700,4700,4700,4700,204
|
|
20240215,185500,172654605,4700,4700,4700,4700,0
|
|
20240215,185400,172654605,4700,4700,4700,4700,0
|
|
20240215,185300,172654605,4700,4700,4700,4700,0
|
|
20240215,185200,172654605,4700,4700,4700,4700,0
|
|
20240215,185100,172654605,4700,4700,4700,4700,0
|
|
20240215,185000,172654605,4700,4700,4700,4700,0
|
|
20240215,184900,172654605,4700,4700,4700,4700,0
|
|
20240215,184800,172654605,4700,4700,4700,4700,0
|
|
20240215,184700,172654605,4700,4700,4700,4700,0
|
|
20240215,184600,172654605,4700,4700,4700,4700,0
|
|
20240215,184500,172654605,4700,4700,4700,4700,0
|
|
20240215,184400,172654605,4700,4700,4700,4700,0
|
|
20240215,184300,172654605,4700,4700,4700,4700,0
|
|
20240215,184200,172654605,4700,4700,4700,4700,0
|
|
20240215,184100,172654605,4700,4700,4700,4700,0
|
|
20240215,184000,172654605,4700,4700,4700,4700,0
|
|
20240215,183900,172654605,4700,4700,4700,4700,0
|
|
20240215,183800,172654605,4700,4700,4700,4700,0
|
|
20240215,183700,172654605,4700,4700,4700,4700,0
|
|
20240215,183600,172654605,4700,4700,4700,4700,0
|
|
20240215,183500,172654605,4700,4700,4700,4700,0
|
|
20240215,183400,172654605,4700,4700,4700,4700,0
|
|
20240215,183300,172654605,4700,4700,4700,4700,0
|
|
20240215,183200,172654605,4700,4700,4700,4700,0
|
|
20240215,183100,172654605,4700,4700,4700,4700,0
|
|
20240215,183000,172654605,4700,4700,4700,4700,0
|
|
20240215,182900,172654605,4700,4700,4700,4700,0
|
|
20240215,182800,172654605,4700,4700,4700,4700,0
|
|
20240215,182700,172654605,4700,4700,4700,4700,0
|
|
20240215,182600,172654605,4700,4700,4700,4700,204
|
|
20240215,182500,172654605,4700,4700,4700,4700,0
|
|
20240215,182400,172654605,4700,4700,4700,4700,0
|
|
20240215,182300,172654605,4700,4700,4700,4700,0
|
|
20240215,182200,172654605,4700,4700,4700,4700,0
|
|
20240215,182100,172654605,4700,4700,4700,4700,0
|
|
20240215,182000,172654605,4700,4700,4700,4700,0
|
|
20240215,181900,172654605,4700,4700,4700,4700,0
|
|
20240215,181800,172654605,4700,4700,4700,4700,0
|
|
20240215,181700,172654605,4700,4700,4700,4700,0
|
|
20240215,181600,172654605,4700,4700,4700,4700,0
|
|
20240215,181500,172654605,4700,4700,4700,4700,0
|
|
20240215,181400,172654605,4700,4700,4700,4700,0
|
|
20240215,181300,172654605,4700,4700,4700,4700,0
|
|
20240215,181200,172654605,4700,4700,4700,4700,0
|
|
20240215,181100,172654605,4700,4700,4700,4700,0
|
|
20240215,181000,172654605,4700,4700,4700,4700,0
|
|
20240215,180900,172654605,4700,4700,4700,4700,0
|
|
20240215,180800,172654605,4700,4700,4700,4700,0
|
|
20240215,180700,172654605,4700,4700,4700,4700,0
|
|
20240215,180600,172654605,4700,4700,4700,4700,0
|
|
20240215,180500,172654605,4700,4700,4700,4700,0
|
|
20240215,180400,172654605,4700,4700,4700,4700,0
|
|
20240215,180300,172654605,4700,4700,4700,4700,0
|
|
20240215,180200,172654605,4700,4700,4700,4700,0
|
|
20240215,180100,172654605,4700,4700,4700,4700,0
|
|
20240215,180000,172654605,4700,4700,4700,4700,0
|
|
20240215,175900,172654605,4700,4700,4700,4700,0
|
|
20240215,175800,172654605,4700,4700,4700,4700,0
|
|
20240215,175700,172654605,4700,4700,4700,4700,0
|
|
20240215,175600,172654605,4700,4700,4700,4700,204
|
|
20240215,175500,172654605,4700,4700,4700,4700,0
|
|
20240215,175400,172654605,4700,4700,4700,4700,0
|
|
20240215,175300,172654605,4700,4700,4700,4700,0
|
|
20240215,175200,172654605,4700,4700,4700,4700,0
|
|
20240215,175100,172654605,4700,4700,4700,4700,0
|
|
20240215,175000,172654605,4700,4700,4700,4700,0
|
|
20240215,174900,172654605,4700,4700,4700,4700,0
|
|
20240215,174800,172654605,4700,4700,4700,4700,0
|
|
20240215,174700,172654605,4700,4700,4700,4700,0
|
|
20240215,174600,172654605,4700,4700,4700,4700,0
|
|
20240215,174500,172654605,4700,4700,4700,4700,0
|
|
20240215,174400,172654605,4700,4700,4700,4700,0
|
|
20240215,174300,172654605,4700,4700,4700,4700,0
|
|
20240215,174200,172654605,4700,4700,4700,4700,0
|
|
20240215,174100,172654605,4700,4700,4700,4700,0
|
|
20240215,174000,172654605,4700,4700,4700,4700,0
|
|
20240215,173900,172654605,4700,4700,4700,4700,0
|
|
20240215,173800,172654605,4700,4700,4700,4700,0
|
|
20240215,173700,172654605,4700,4700,4700,4700,0
|
|
20240215,173600,172654605,4700,4700,4700,4700,0
|
|
20240215,173500,172654605,4700,4700,4700,4700,0
|
|
20240215,173400,172654605,4700,4700,4700,4700,0
|
|
20240215,173300,172654605,4700,4700,4700,4700,0
|
|
20240215,173200,172654605,4700,4700,4700,4700,0
|
|
20240215,173100,172654605,4700,4700,4700,4700,0
|
|
20240215,173000,172654605,4700,4700,4700,4700,0
|
|
20240215,172900,172654605,4700,4700,4700,4700,0
|
|
20240215,172800,172654605,4700,4700,4700,4700,0
|
|
20240215,172700,172654605,4700,4700,4700,4700,0
|
|
20240215,172600,172654605,4700,4700,4700,4700,204
|
|
20240215,172500,172654605,4700,4700,4700,4700,0
|
|
20240215,172400,172654605,4700,4700,4700,4700,0
|
|
20240215,172300,172654605,4700,4700,4700,4700,0
|
|
20240215,172200,172654605,4700,4700,4700,4700,0
|
|
20240215,172100,172654605,4700,4700,4700,4700,0
|
|
20240215,172000,172654605,4700,4700,4700,4700,0
|
|
20240215,171900,172654605,4700,4700,4700,4700,0
|
|
20240215,171800,172654605,4700,4700,4700,4700,0
|
|
20240215,171700,172654605,4700,4700,4700,4700,0
|
|
20240215,171600,172654605,4700,4700,4700,4700,0
|
|
20240215,171500,172654605,4700,4700,4700,4700,0
|
|
20240215,171400,172654605,4700,4700,4700,4700,0
|
|
20240215,171300,172654605,4700,4700,4700,4700,0
|
|
20240215,171200,172654605,4700,4700,4700,4700,0
|
|
20240215,171100,172654605,4700,4700,4700,4700,0
|
|
20240215,171000,172654605,4700,4700,4700,4700,0
|
|
20240215,170900,172654605,4700,4700,4700,4700,0
|
|
20240215,170800,172654605,4700,4700,4700,4700,0
|
|
20240215,170700,172654605,4700,4700,4700,4700,0
|
|
20240215,170600,172654605,4700,4700,4700,4700,0
|
|
20240215,170500,172654605,4700,4700,4700,4700,0
|
|
20240215,170400,172654605,4700,4700,4700,4700,0
|
|
20240215,170300,172654605,4700,4700,4700,4700,0
|
|
20240215,170200,172654605,4700,4700,4700,4700,0
|
|
20240215,170100,172654605,4700,4700,4700,4700,0
|
|
20240215,170000,172654605,4700,4700,4700,4700,0
|
|
20240215,165900,172654605,4700,4700,4700,4700,0
|
|
20240215,165800,172654605,4700,4700,4700,4700,0
|
|
20240215,165700,172654605,4700,4700,4700,4700,0
|
|
20240215,165600,172654605,4700,4700,4700,4700,204
|
|
20240215,165500,172654605,4700,4700,4700,4700,0
|
|
20240215,165400,172654605,4700,4700,4700,4700,0
|
|
20240215,165300,172654605,4700,4700,4700,4700,0
|
|
20240215,165200,172654605,4700,4700,4700,4700,0
|
|
20240215,165100,172654605,4700,4700,4700,4700,0
|
|
20240215,165000,172654605,4700,4700,4700,4700,0
|
|
20240215,164900,172654605,4700,4700,4700,4700,0
|
|
20240215,164800,172654605,4700,4700,4700,4700,0
|
|
20240215,164700,172654605,4700,4700,4700,4700,0
|
|
20240215,164600,172654605,4700,4700,4700,4700,0
|
|
20240215,164500,172654605,4700,4700,4700,4700,0
|
|
20240215,164400,172654605,4700,4700,4700,4700,0
|
|
20240215,164300,172654605,4700,4700,4700,4700,0
|
|
20240215,164200,172654605,4700,4700,4700,4700,0
|
|
20240215,164100,172654605,4700,4700,4700,4700,0
|
|
20240215,164000,172654605,4700,4700,4700,4700,0
|
|
20240215,163900,172654605,4700,4700,4700,4700,0
|
|
20240215,163800,172654605,4700,4700,4700,4700,0
|
|
20240215,163700,172654605,4700,4700,4700,4700,0
|
|
20240215,163600,172654605,4700,4700,4700,4700,0
|
|
20240215,163500,172654605,4700,4700,4700,4700,0
|
|
20240215,163400,172654605,4700,4700,4700,4700,0
|
|
20240215,163300,172654605,4700,4700,4700,4700,0
|
|
20240215,163200,172654605,4700,4700,4700,4700,0
|
|
20240215,163100,172654605,4700,4700,4700,4700,0
|
|
20240215,163000,172654605,4700,4700,4700,4700,0
|
|
20240215,162900,172654605,4700,4700,4700,4700,0
|
|
20240215,162800,172654605,4700,4700,4700,4700,0
|
|
20240215,162700,172654605,4700,4700,4700,4700,0
|
|
20240215,162600,172654605,4700,4700,4700,4700,204
|
|
20240215,162500,172654605,4700,4700,4700,4700,0
|
|
20240215,162400,172654605,4700,4700,4700,4700,0
|
|
20240215,162300,172654605,4700,4700,4700,4700,0
|
|
20240215,162200,172654605,4700,4700,4700,4700,0
|
|
20240215,162100,172654605,4700,4700,4700,4700,0
|
|
20240215,162000,172654605,4700,4700,4700,4700,0
|
|
20240215,161900,172654605,4700,4700,4700,4700,0
|
|
20240215,161800,172654605,4700,4700,4700,4700,0
|
|
20240215,161700,172654605,4700,4700,4700,4700,0
|
|
20240215,161600,172654605,4700,4700,4700,4700,0
|
|
20240215,161500,172654605,4700,4700,4700,4700,0
|
|
20240215,161400,172654605,4700,4700,4700,4700,0
|
|
20240215,161300,172654605,4700,4700,4700,4700,0
|
|
20240215,161200,172654605,4700,4700,4700,4700,0
|
|
20240215,161100,172654605,4700,4700,4700,4700,0
|
|
20240215,161000,172654605,4700,4700,4700,4700,0
|
|
20240215,160900,172654605,4700,4700,4700,4700,0
|
|
20240215,160800,172654605,4700,4700,4700,4700,0
|
|
20240215,160700,172654605,4700,4700,4700,4700,0
|
|
20240215,160600,172654605,4700,4700,4700,4700,0
|
|
20240215,160500,172654605,4700,4700,4700,4700,0
|
|
20240215,160400,172654605,4700,4700,4700,4700,0
|
|
20240215,160300,172654605,4700,4700,4700,4700,0
|
|
20240215,160200,172654605,4700,4700,4700,4700,0
|
|
20240215,160100,172654605,4700,4700,4700,4700,0
|
|
20240215,160000,172654605,4700,4700,4700,4700,0
|
|
20240215,155900,172654605,4700,4700,4700,4700,0
|
|
20240215,155800,172654605,4700,4700,4700,4700,0
|
|
20240215,155700,172654605,4700,4700,4700,4700,0
|
|
20240215,155600,172654605,4700,4700,4700,4700,204
|
|
20240215,155500,172654605,4700,4700,4700,4700,0
|
|
20240215,155400,172654605,4700,4700,4700,4700,0
|
|
20240215,155300,172654605,4700,4700,4700,4700,0
|
|
20240215,155200,172654605,4700,4700,4700,4700,0
|
|
20240215,155100,172654605,4700,4700,4700,4700,0
|
|
20240215,155000,172654605,4700,4700,4700,4700,0
|
|
20240215,154900,172654605,4700,4700,4700,4700,0
|
|
20240215,154800,172654605,4700,4700,4700,4700,0
|
|
20240215,154700,172654605,4700,4700,4700,4700,0
|
|
20240215,154600,172654605,4700,4700,4700,4700,0
|
|
20240215,154500,172654605,4700,4700,4700,4700,0
|
|
20240215,154400,172654605,4700,4700,4700,4700,0
|
|
20240215,154300,172654605,4700,4700,4700,4700,0
|
|
20240215,154200,172654605,4700,4700,4700,4700,0
|
|
20240215,154100,172654605,4700,4700,4700,4700,0
|
|
20240215,154000,172654605,4700,4700,4700,4700,0
|
|
20240215,153900,172654605,4700,4700,4700,4700,0
|
|
20240215,153800,172654605,4700,4700,4700,4700,0
|
|
20240215,153700,172654605,4700,4700,4700,4700,0
|
|
20240215,153600,172654605,4700,4700,4700,4700,0
|
|
20240215,153500,172654605,4700,4700,4700,4700,0
|
|
20240215,153400,172654605,4700,4700,4700,4700,0
|
|
20240215,153300,172654605,4700,4700,4700,4700,0
|
|
20240215,153200,172654605,4700,4700,4700,4700,0
|
|
20240215,153100,172654605,4700,4700,4700,4700,0
|
|
20240215,153000,172654605,4700,4700,4700,4700,204
|
|
20240215,152900,171695805,4700,4700,4700,4700,0
|
|
20240215,152800,171695805,4700,4700,4700,4700,0
|
|
20240215,152700,171695805,4700,4700,4700,4700,0
|
|
20240215,152600,171695805,4700,4700,4700,4700,0
|
|
20240215,152500,171695805,4700,4700,4700,4700,0
|
|
20240215,152400,171695805,4700,4700,4700,4700,0
|
|
20240215,152300,171695805,4700,4700,4700,4700,0
|
|
20240215,152200,171695805,4700,4700,4700,4700,0
|
|
20240215,152100,171695805,4700,4700,4700,4700,0
|
|
20240215,152000,171695805,4700,4700,4700,4700,0
|
|
20240215,151900,171695805,4700,4700,4705,4700,225
|
|
20240215,151800,170638115,4705,4700,4705,4700,30
|
|
20240215,151700,170497100,4705,4705,4705,4705,2
|
|
20240215,151600,170487690,4705,4705,4705,4705,2
|
|
20240215,151500,170478280,4705,4700,4705,4700,41
|
|
20240215,151400,170285570,4700,4700,4700,4700,12
|
|
20240215,151300,170229170,4700,4700,4700,4700,115
|
|
20240215,151200,169688670,4705,4705,4705,4705,8
|
|
20240215,151100,169651030,4705,4705,4705,4705,2
|
|
20240215,151000,169641620,4705,4700,4705,4700,215
|
|
20240215,150900,168631110,4705,4705,4705,4705,2
|
|
20240215,150800,168621700,4700,4705,4705,4700,4
|
|
20240215,150700,168602890,4705,4705,4705,4705,2
|
|
20240215,150600,168593480,4700,4705,4705,4700,9
|
|
20240215,150500,168551170,4705,4705,4705,4705,2
|
|
20240215,150400,168541760,4705,4705,4705,4705,47
|
|
20240215,150300,168320625,4705,4705,4705,4705,2
|
|
20240215,150200,168311215,4705,4705,4705,4705,2
|
|
20240215,150100,168301805,4705,4705,4705,4705,2
|
|
20240215,150000,168292395,4705,4705,4705,4705,12
|
|
20240215,145900,168235935,4705,4705,4705,4700,175
|
|
20240215,145800,167413375,4705,4705,4705,4700,112
|
|
20240215,145700,166886420,4705,4705,4705,4705,6
|
|
20240215,145600,166858190,4705,4705,4705,4705,152
|
|
20240215,145500,166143030,4705,4705,4705,4705,2
|
|
20240215,145400,166133620,4705,4705,4705,4705,2
|
|
20240215,145300,166124210,4705,4705,4705,4705,2
|
|
20240215,145200,166114800,4705,4705,4705,4705,2
|
|
20240215,145100,166105390,4705,4705,4705,4705,2
|
|
20240215,145000,166095980,4705,4705,4705,4705,2
|
|
20240215,144900,166086570,4705,4705,4705,4705,2
|
|
20240215,144800,166077160,4705,4700,4705,4700,3
|
|
20240215,144700,166063050,4705,4705,4705,4705,2
|
|
20240215,144600,166053640,4705,4705,4705,4705,215
|
|
20240215,144500,165042065,4705,4705,4705,4705,2
|
|
20240215,144400,165032655,4705,4705,4705,4700,1247
|
|
20240215,144300,159171345,4705,4705,4705,4705,815
|
|
20240215,144200,155336770,4705,4705,4710,4705,57
|
|
20240215,144100,155068575,4710,4710,4710,4710,102
|
|
20240215,144000,154588155,4710,4710,4710,4710,2
|
|
20240215,143900,154578735,4710,4715,4715,4710,320
|
|
20240215,143800,153071525,4710,4715,4715,4710,4
|
|
20240215,143700,153052675,4715,4720,4720,4715,422
|
|
20240215,143600,151062940,4720,4720,4720,4720,2
|
|
20240215,143500,151053500,4720,4720,4720,4720,2
|
|
20240215,143400,151044060,4720,4720,4720,4720,2
|
|
20240215,143300,151034620,4720,4720,4720,4720,2
|
|
20240215,143200,151025180,4720,4720,4720,4720,2
|
|
20240215,143100,151015740,4720,4720,4720,4720,25
|
|
20240215,143000,150897740,4725,4720,4725,4720,7
|
|
20240215,142900,150864685,4725,4725,4725,4725,2
|
|
20240215,142800,150855235,4725,4725,4725,4725,2
|
|
20240215,142700,150845785,4725,4725,4725,4725,2
|
|
20240215,142600,150836335,4725,4725,4725,4725,2
|
|
20240215,142500,150826885,4730,4730,4730,4730,2
|
|
20240215,142400,150817425,4730,4730,4730,4730,4
|
|
20240215,142300,150798505,4730,4730,4730,4730,2
|
|
20240215,142200,150789045,4730,4730,4730,4730,2
|
|
20240215,142100,150779585,4730,4730,4730,4730,2
|
|
20240215,142000,150770125,4730,4730,4730,4730,2
|
|
20240215,141900,150760665,4730,4730,4730,4730,2
|
|
20240215,141800,150751205,4730,4730,4730,4730,2
|
|
20240215,141700,150741745,4730,4730,4730,4730,2
|
|
20240215,141600,150732285,4730,4730,4730,4730,2
|
|
20240215,141500,150722825,4730,4730,4730,4730,10
|
|
20240215,141400,150675525,4730,4730,4730,4730,2
|
|
20240215,141300,150666065,4730,4730,4730,4730,2
|
|
20240215,141200,150656605,4730,4720,4730,4720,10
|
|
20240215,141100,150609385,4725,4730,4730,4725,229
|
|
20240215,141000,149526300,4745,4745,4745,4745,2
|
|
20240215,140900,149516810,4745,4745,4745,4745,2
|
|
20240215,140800,149507320,4745,4745,4745,4745,2
|
|
20240215,140700,149497830,4745,4745,4745,4745,2
|
|
20240215,140600,149488340,4745,4745,4745,4745,2
|
|
20240215,140500,149478850,4745,4745,4745,4745,2
|
|
20240215,140400,149469360,4745,4745,4745,4745,3
|
|
20240215,140300,149455125,4745,4745,4745,4745,2
|
|
20240215,140200,149445635,4745,4745,4745,4745,2
|
|
20240215,140100,149436145,4745,4730,4745,4730,21
|
|
20240215,140000,149336770,4745,4745,4745,4745,2
|
|
20240215,135900,149327280,4745,4745,4745,4745,2
|
|
20240215,135800,149317790,4745,4745,4745,4745,2
|
|
20240215,135700,149308300,4745,4735,4745,4735,346
|
|
20240215,135600,147669970,4740,4750,4750,4740,223
|
|
20240215,135500,146612930,4750,4750,4750,4750,2
|
|
20240215,135400,146603430,4750,4750,4750,4750,4
|
|
20240215,135300,146584430,4750,4750,4750,4750,0
|
|
20240215,135200,146584430,4750,4750,4750,4750,2
|
|
20240215,135100,146574930,4750,4750,4750,4750,2
|
|
20240215,135000,146565430,4750,4750,4750,4750,2
|
|
20240215,134900,146555930,4750,4750,4750,4750,2
|
|
20240215,134800,146546430,4750,4750,4750,4750,2
|
|
20240215,134700,146536930,4750,4750,4750,4750,2
|
|
20240215,134600,146527430,4750,4750,4750,4750,2
|
|
20240215,134500,146517930,4750,4750,4750,4750,2
|
|
20240215,134400,146508430,4750,4750,4750,4750,2
|
|
20240215,134300,146498930,4750,4750,4750,4750,2
|
|
20240215,134200,146489430,4750,4745,4750,4745,10
|
|
20240215,134100,146441970,4750,4745,4750,4745,10
|
|
20240215,134000,146394510,4750,4745,4750,4745,3
|
|
20240215,133900,146380265,4750,4750,4750,4745,35
|
|
20240215,133800,146214020,4755,4755,4755,4755,2
|
|
20240215,133700,146204510,4755,4755,4755,4755,2
|
|
20240215,133600,146195000,4755,4755,4755,4755,5
|
|
20240215,133500,146171225,4755,4755,4755,4755,7
|
|
20240215,133400,146137940,4755,4755,4755,4755,2
|
|
20240215,133300,146128430,4755,4755,4755,4755,2
|
|
20240215,133200,146118920,4755,4755,4755,4755,2
|
|
20240215,133100,146109410,4755,4755,4755,4755,2
|
|
20240215,133000,146099900,4755,4755,4755,4755,2
|
|
20240215,132900,146090390,4755,4755,4755,4755,16
|
|
20240215,132800,146014310,4755,4755,4755,4755,2
|
|
20240215,132700,146004800,4755,4755,4755,4755,2
|
|
20240215,132600,145995290,4755,4750,4755,4750,4
|
|
20240215,132500,145976280,4755,4750,4755,4750,6
|
|
20240215,132400,145947760,4755,4755,4755,4755,71
|
|
20240215,132300,145610155,4755,4755,4755,4755,2
|
|
20240215,132200,145600645,4755,4745,4755,4745,4
|
|
20240215,132100,145581645,4755,4750,4755,4750,15
|
|
20240215,132000,145510385,4755,4755,4755,4750,61
|
|
20240215,131900,145220375,4755,4755,4755,4755,2
|
|
20240215,131800,145210865,4755,4750,4755,4750,3
|
|
20240215,131700,145196605,4755,4750,4755,4750,7
|
|
20240215,131600,145163325,4750,4750,4755,4750,33
|
|
20240215,131500,145006425,4755,4750,4755,4750,3
|
|
20240215,131400,144992165,4755,4750,4755,4750,49
|
|
20240215,131300,144759405,4755,4755,4755,4755,2
|
|
20240215,131200,144749895,4755,4755,4755,4755,2
|
|
20240215,131100,144740385,4755,4755,4755,4755,2
|
|
20240215,131000,144730875,4755,4755,4755,4755,2
|
|
20240215,130900,144721365,4755,4750,4755,4750,3
|
|
20240215,130800,144707105,4755,4750,4755,4750,12
|
|
20240215,130700,144650095,4755,4750,4755,4750,32
|
|
20240215,130600,144498085,4755,4755,4755,4755,2
|
|
20240215,130500,144488575,4755,4750,4755,4750,8
|
|
20240215,130400,144450555,4750,4750,4750,4750,5
|
|
20240215,130300,144426805,4755,4755,4755,4755,2
|
|
20240215,130200,144417295,4755,4750,4755,4750,10
|
|
20240215,130100,144369785,4755,4750,4755,4750,4
|
|
20240215,130000,144350775,4755,4755,4755,4750,221
|
|
20240215,125900,143299930,4755,4755,4755,4755,4
|
|
20240215,125800,143280910,4755,4755,4755,4755,2
|
|
20240215,125700,143271400,4755,4755,4755,4755,2
|
|
20240215,125600,143261890,4755,4755,4755,4755,2
|
|
20240215,125500,143252380,4755,4755,4755,4755,2
|
|
20240215,125400,143242870,4755,4755,4755,4755,2
|
|
20240215,125300,143233360,4755,4755,4755,4755,2
|
|
20240215,125200,143223850,4755,4755,4755,4755,2
|
|
20240215,125100,143214340,4755,4755,4755,4755,2
|
|
20240215,125000,143204830,4755,4755,4755,4755,2
|
|
20240215,124900,143195320,4755,4755,4755,4755,2
|
|
20240215,124800,143185810,4755,4755,4755,4755,3
|
|
20240215,124700,143171545,4755,4755,4755,4755,2
|
|
20240215,124600,143162035,4755,4755,4755,4755,2
|
|
20240215,124500,143152525,4755,4755,4755,4755,4
|
|
20240215,124400,143133505,4755,4755,4755,4755,210
|
|
20240215,124300,142134955,4750,4745,4755,4745,195
|
|
20240215,124200,141208815,4745,4745,4745,4745,3
|
|
20240215,124100,141194580,4745,4745,4745,4745,2
|
|
20240215,124000,141185090,4750,4740,4750,4740,303
|
|
20240215,123900,139748850,4745,4750,4750,4745,290
|
|
20240215,123800,138372790,4750,4750,4750,4750,17
|
|
20240215,123700,138292040,4750,4750,4750,4750,2
|
|
20240215,123600,138282540,4750,4750,4750,4750,2
|
|
20240215,123500,138273040,4750,4750,4750,4750,2
|
|
20240215,123400,138263540,4750,4750,4750,4750,2
|
|
20240215,123300,138254040,4750,4750,4750,4750,2
|
|
20240215,123200,138244540,4750,4750,4750,4750,2
|
|
20240215,123100,138235040,4750,4750,4750,4750,2
|
|
20240215,123000,138225540,4750,4750,4750,4750,2
|
|
20240215,122900,138216040,4750,4750,4750,4750,2
|
|
20240215,122800,138206540,4750,4750,4750,4750,2
|
|
20240215,122700,138197040,4750,4750,4750,4750,2
|
|
20240215,122600,138187540,4750,4750,4750,4750,2
|
|
20240215,122500,138178040,4750,4750,4750,4750,4
|
|
20240215,122400,138159040,4750,4750,4750,4750,1
|
|
20240215,122300,138154290,4750,4750,4750,4750,7
|
|
20240215,122200,138121040,4750,4750,4750,4750,2
|
|
20240215,122100,138111540,4750,4745,4750,4745,20
|
|
20240215,122000,138016630,4750,4750,4750,4750,227
|
|
20240215,121900,136938380,4755,4755,4755,4755,2
|
|
20240215,121800,136928870,4755,4755,4755,4755,2
|
|
20240215,121700,136919360,4755,4755,4755,4755,2
|
|
20240215,121600,136909850,4755,4755,4755,4755,2
|
|
20240215,121500,136900340,4755,4755,4755,4755,105
|
|
20240215,121400,136401065,4760,4760,4760,4760,2
|
|
20240215,121300,136391545,4760,4760,4760,4760,2
|
|
20240215,121200,136382025,4760,4760,4760,4755,375
|
|
20240215,121100,134597095,4765,4765,4765,4765,2
|
|
20240215,121000,134587565,4765,4765,4765,4765,3
|
|
20240215,120900,134573270,4765,4765,4765,4765,2
|
|
20240215,120800,134563740,4765,4765,4765,4765,2
|
|
20240215,120700,134554210,4765,4765,4765,4765,5
|
|
20240215,120600,134530385,4765,4765,4765,4765,2
|
|
20240215,120500,134520855,4765,4765,4765,4765,4
|
|
20240215,120400,134501795,4765,4765,4765,4765,0
|
|
20240215,120300,134501795,4765,4760,4765,4760,152
|
|
20240215,120200,133778265,4765,4765,4765,4765,2
|
|
20240215,120100,133768735,4765,4765,4765,4765,2
|
|
20240215,120000,133759205,4765,4765,4765,4765,2
|
|
20240215,115900,133749675,4765,4765,4765,4765,2
|
|
20240215,115800,133740145,4765,4760,4765,4760,19
|
|
20240215,115700,133649695,4765,4765,4765,4765,2
|
|
20240215,115600,133640165,4765,4765,4765,4765,2
|
|
20240215,115500,133630635,4765,4765,4765,4765,2
|
|
20240215,115400,133621105,4765,4765,4765,4765,2
|
|
20240215,115300,133611575,4765,4765,4765,4765,2
|
|
20240215,115200,133602045,4765,4765,4765,4765,2
|
|
20240215,115100,133592515,4765,4760,4765,4760,3
|
|
20240215,115000,133578225,4765,4765,4765,4765,2
|
|
20240215,114900,133568695,4765,4765,4765,4765,2
|
|
20240215,114800,133559165,4765,4765,4765,4765,2
|
|
20240215,114700,133549635,4765,4765,4765,4765,2
|
|
20240215,114600,133540105,4765,4765,4765,4765,2
|
|
20240215,114500,133530575,4765,4765,4765,4765,4
|
|
20240215,114400,133511515,4765,4765,4765,4765,0
|
|
20240215,114300,133511515,4765,4765,4765,4765,2
|
|
20240215,114200,133501985,4765,4765,4765,4765,2
|
|
20240215,114100,133492455,4765,4765,4765,4765,2
|
|
20240215,114000,133482925,4765,4765,4765,4765,2
|
|
20240215,113900,133473395,4765,4765,4765,4765,2
|
|
20240215,113800,133463865,4765,4760,4765,4760,39
|
|
20240215,113700,133278220,4760,4760,4760,4755,223
|
|
20240215,113600,132216760,4760,4755,4760,4755,3
|
|
20240215,113500,132202485,4760,4755,4760,4755,3
|
|
20240215,113400,132188210,4760,4755,4760,4755,3
|
|
20240215,113300,132173935,4760,4755,4760,4755,3
|
|
20240215,113200,132159660,4760,4755,4760,4755,6
|
|
20240215,113100,132131115,4760,4755,4760,4755,21
|
|
20240215,113000,132031165,4760,4760,4760,4760,172
|
|
20240215,112900,131212445,4760,4755,4760,4755,58
|
|
20240215,112800,130936645,4755,4760,4760,4755,12
|
|
20240215,112700,130879575,4760,4760,4760,4760,2
|
|
20240215,112600,130870055,4760,4755,4760,4755,55
|
|
20240215,112500,130608520,4760,4760,4760,4760,5
|
|
20240215,112400,130584720,4760,4760,4760,4760,5
|
|
20240215,112300,130560920,4760,4760,4760,4760,2
|
|
20240215,112200,130551400,4760,4760,4760,4760,2
|
|
20240215,112100,130541880,4760,4760,4760,4760,2
|
|
20240215,112000,130532360,4760,4760,4760,4760,2
|
|
20240215,111900,130522840,4760,4760,4760,4760,2
|
|
20240215,111800,130513320,4760,4760,4760,4760,3
|
|
20240215,111700,130499040,4760,4760,4760,4760,2
|
|
20240215,111600,130489520,4760,4760,4760,4760,2
|
|
20240215,111500,130480000,4760,4760,4760,4760,2
|
|
20240215,111400,130470480,4760,4760,4760,4760,7
|
|
20240215,111300,130437160,4760,4760,4760,4760,15
|
|
20240215,111200,130365760,4760,4760,4760,4760,52
|
|
20240215,111100,130118240,4760,4755,4760,4755,39
|
|
20240215,111000,129932665,4755,4755,4755,4755,3
|
|
20240215,110900,129918400,4755,4755,4755,4755,2
|
|
20240215,110800,129908890,4755,4755,4755,4755,2
|
|
20240215,110700,129899380,4755,4755,4755,4755,2
|
|
20240215,110600,129889870,4755,4755,4755,4755,2
|
|
20240215,110500,129880360,4755,4755,4755,4755,4
|
|
20240215,110400,129861340,4745,4755,4755,4745,2
|
|
20240215,110300,129851840,4760,4760,4760,4760,2
|
|
20240215,110200,129842320,4760,4760,4760,4760,2
|
|
20240215,110100,129832800,4760,4760,4760,4760,152
|
|
20240215,110000,129109280,4760,4750,4760,4750,53
|
|
20240215,105900,128857280,4750,4750,4750,4750,2
|
|
20240215,105800,128847780,4750,4745,4750,4745,336
|
|
20240215,105700,127253450,4755,4745,4755,4745,3
|
|
20240215,105600,127239195,4760,4760,4760,4760,2
|
|
20240215,105500,127229675,4760,4760,4760,4760,2
|
|
20240215,105400,127220155,4760,4760,4760,4760,2
|
|
20240215,105300,127210635,4760,4760,4760,4760,3
|
|
20240215,105200,127196355,4760,4760,4760,4760,2
|
|
20240215,105100,127186835,4760,4760,4760,4760,2
|
|
20240215,105000,127177315,4760,4760,4760,4760,2
|
|
20240215,104900,127167795,4755,4745,4755,4745,6
|
|
20240215,104800,127139305,4755,4755,4755,4745,7
|
|
20240215,104700,127106060,4755,4750,4755,4745,112
|
|
20240215,104600,126574595,4760,4760,4760,4760,2
|
|
20240215,104500,126565075,4760,4760,4760,4760,7
|
|
20240215,104400,126531755,4760,4760,4760,4760,0
|
|
20240215,104300,126531755,4760,4760,4760,4760,3
|
|
20240215,104200,126517475,4760,4760,4760,4760,2
|
|
20240215,104100,126507955,4760,4760,4760,4760,2
|
|
20240215,104000,126498435,4760,4760,4760,4760,2
|
|
20240215,103900,126488915,4760,4760,4760,4760,2
|
|
20240215,103800,126479395,4760,4760,4760,4760,2
|
|
20240215,103700,126469875,4760,4760,4760,4760,2
|
|
20240215,103600,126460355,4760,4745,4760,4745,152
|
|
20240215,103500,125737600,4745,4745,4745,4745,3
|
|
20240215,103400,125723365,4745,4745,4745,4735,79
|
|
20240215,103300,125348885,4745,4735,4745,4735,123
|
|
20240215,103200,124766065,4735,4730,4735,4730,51
|
|
20240215,103100,124524815,4730,4730,4730,4730,12
|
|
20240215,103000,124468055,4730,4710,4730,4710,343
|
|
20240215,102900,122852465,4730,4730,4730,4730,2
|
|
20240215,102800,122843005,4725,4730,4730,4725,240
|
|
20240215,102700,121707815,4735,4735,4735,4735,2
|
|
20240215,102600,121698345,4735,4735,4735,4735,2
|
|
20240215,102500,121688875,4735,4730,4735,4730,18
|
|
20240215,102400,121603725,4730,4730,4730,4730,0
|
|
20240215,102300,121603725,4730,4730,4730,4730,5
|
|
20240215,102200,121580075,4730,4730,4730,4730,2
|
|
20240215,102100,121570615,4730,4730,4730,4730,2
|
|
20240215,102000,121561155,4730,4730,4730,4730,2
|
|
20240215,101900,121551695,4730,4730,4730,4730,2
|
|
20240215,101800,121542235,4730,4730,4730,4730,2
|
|
20240215,101700,121532775,4730,4730,4730,4730,2
|
|
20240215,101600,121523315,4730,4730,4730,4730,3
|
|
20240215,101500,121509125,4730,4730,4730,4730,2
|
|
20240215,101400,121499665,4730,4730,4730,4730,2
|
|
20240215,101300,121490205,4730,4705,4730,4705,4
|
|
20240215,101200,121471335,4730,4730,4730,4730,2
|
|
20240215,101100,121461875,4730,4730,4730,4730,2
|
|
20240215,101000,121452415,4730,4730,4730,4730,2
|
|
20240215,100900,121442955,4730,4730,4730,4730,2
|
|
20240215,100800,121433495,4730,4730,4730,4730,2
|
|
20240215,100700,121424035,4730,4700,4730,4700,80
|
|
20240215,100600,121047950,4700,4700,4700,4700,7
|
|
20240215,100500,121015050,4700,4705,4735,4700,131
|
|
20240215,100400,120399090,4735,4735,4735,4735,0
|
|
20240215,100300,120399090,4735,4735,4735,4735,53
|
|
20240215,100200,120148135,4735,4720,4735,4715,289
|
|
20240215,100100,118784030,4735,4725,4735,4725,3
|
|
20240215,100000,118769835,4740,4740,4740,4740,2
|
|
20240215,095900,118760355,4740,4725,4740,4725,195
|
|
20240215,095800,117838935,4740,4740,4740,4740,2
|
|
20240215,095700,117829455,4745,4750,4750,4740,104
|
|
20240215,095600,117335965,4765,4745,4765,4745,7
|
|
20240215,095500,117302710,4745,4750,4755,4745,192
|
|
20240215,095400,116389810,4755,4725,4755,4725,218
|
|
20240215,095300,115359705,4755,4755,4755,4755,2
|
|
20240215,095200,115350195,4755,4745,4755,4745,37
|
|
20240215,095100,115174475,4750,4750,4750,4750,2
|
|
20240215,095000,115164975,4750,4720,4750,4720,4
|
|
20240215,094900,115146035,4750,4720,4750,4720,619
|
|
20240215,094800,112210540,4710,4685,4710,4665,2217
|
|
20240215,094700,101844110,4685,4695,4750,4685,509
|
|
20240215,094600,99455400,4745,4690,4745,4680,1253
|
|
20240215,094500,93581750,4715,4745,4745,4690,360
|
|
20240215,094400,91892455,4695,4735,4735,4695,421
|
|
20240215,094300,89912130,4735,4735,4735,4735,2
|
|
20240215,094200,89902660,4735,4735,4735,4700,3770
|
|
20240215,094100,72146320,4770,4770,4770,4770,2
|
|
20240215,094000,72136780,4770,4775,4775,4770,46
|
|
20240215,093900,71917140,4775,4735,4775,4735,14
|
|
20240215,093800,71850770,4785,4740,4790,4735,218
|
|
20240215,093700,70817570,4760,4750,4760,4735,1802
|
|
20240215,093600,62274250,4775,4755,4775,4755,280
|
|
20240215,093500,60942810,4775,4775,4775,4750,6151
|
|
20240215,093400,31658555,4830,4775,4830,4775,707
|
|
20240215,093300,28280330,4775,4785,4785,4775,373
|
|
20240215,093200,26498090,4800,4790,4800,4780,502
|
|
20240215,093100,24098430,4805,4795,4805,4790,309
|
|
20240215,093000,22618285,4810,4805,4810,4795,2102
|
|
20240215,092900,12526320,4810,4810,4810,4810,2
|
|
20240215,092800,12516700,4810,4805,4810,4805,976
|
|
20240215,092700,7827010,4810,4810,4810,4810,2
|
|
20240215,092600,7817390,4810,4810,4810,4810,109
|
|
20240215,092500,7293100,4840,4840,4840,4840,4
|
|
20240215,092400,7273740,4840,4840,4840,4840,0
|
|
20240215,092300,7273740,4840,4840,4840,4840,2
|
|
20240215,092200,7264060,4840,4840,4840,4840,4
|
|
20240215,092100,7244700,4840,4840,4840,4840,0
|
|
20240215,092000,7244700,4840,4840,4840,4840,2
|
|
20240215,091900,7235020,4840,4840,4840,4840,2
|
|
20240215,091800,7225340,4840,4830,4840,4805,464
|
|
20240215,091700,4993870,4840,4840,4840,4840,106
|
|
20240215,091600,4480830,4845,4845,4845,4845,87
|
|
20240215,091500,4059315,4845,4845,4845,4845,1
|
|
20240215,091400,4054470,4840,4840,4840,4840,122
|
|
20240215,091300,3463990,4840,4835,4840,4835,7
|
|
20240215,091200,3430135,4840,4835,4840,4835,8
|
|
20240215,091100,3391420,4840,4840,4840,4840,2
|
|
20240215,091000,3381740,4840,4810,4840,4810,22
|
|
20240215,090900,3275860,4840,4840,4840,4840,5
|
|
20240215,090800,3251660,4840,4840,4840,4840,2
|
|
20240215,090700,3241980,4835,4815,4835,4815,226
|
|
20240215,090600,2153750,4835,4835,4835,4835,2
|
|
20240215,090500,2144080,4835,4840,4845,4835,47
|
|
20240215,090400,1916560,4840,4835,4840,4835,63
|
|
20240215,090300,1611685,4835,4835,4835,4835,2
|
|
20240215,090200,1602015,4835,4835,4840,4835,202
|
|
20240215,090100,624360,4840,4840,4840,4840,2
|
|
20240215,090000,614680,4840,4840,4840,4840,127
|