656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195300,951313335,3400,3400,3400,3400,6437
|
|
20240216,195200,951313335,3400,3400,3400,3400,0
|
|
20240216,195100,951313335,3400,3400,3400,3400,0
|
|
20240216,195000,951313335,3400,3400,3400,3400,0
|
|
20240216,194900,951313335,3400,3400,3400,3400,0
|
|
20240216,194800,951313335,3400,3400,3400,3400,0
|
|
20240216,194700,951313335,3400,3400,3400,3400,0
|
|
20240216,194600,951313335,3400,3400,3400,3400,0
|
|
20240216,194500,951313335,3400,3400,3400,3400,0
|
|
20240216,194400,951313335,3400,3400,3400,3400,0
|
|
20240216,194300,951313335,3400,3400,3400,3400,0
|
|
20240216,194200,951313335,3400,3400,3400,3400,0
|
|
20240216,194100,951313335,3400,3400,3400,3400,0
|
|
20240216,194000,951313335,3400,3400,3400,3400,0
|
|
20240216,193900,951313335,3400,3400,3400,3400,0
|
|
20240216,193800,951313335,3400,3400,3400,3400,0
|
|
20240216,193700,951313335,3400,3400,3400,3400,0
|
|
20240216,193600,951313335,3400,3400,3400,3400,0
|
|
20240216,193500,951313335,3400,3400,3400,3400,0
|
|
20240216,193400,951313335,3400,3400,3400,3400,0
|
|
20240216,193300,951313335,3400,3400,3400,3400,0
|
|
20240216,193200,951313335,3400,3400,3400,3400,0
|
|
20240216,193100,951313335,3400,3400,3400,3400,0
|
|
20240216,193000,951313335,3400,3400,3400,3400,0
|
|
20240216,192900,951313335,3400,3400,3400,3400,0
|
|
20240216,192800,951313335,3400,3400,3400,3400,0
|
|
20240216,192700,951313335,3400,3400,3400,3400,0
|
|
20240216,192600,951313335,3400,3400,3400,3400,0
|
|
20240216,192500,951313335,3400,3400,3400,3400,0
|
|
20240216,192400,951313335,3400,3400,3400,3400,0
|
|
20240216,192300,951313335,3400,3400,3400,3400,6437
|
|
20240216,192200,951313335,3400,3400,3400,3400,0
|
|
20240216,192100,951313335,3400,3400,3400,3400,0
|
|
20240216,192000,951313335,3400,3400,3400,3400,0
|
|
20240216,191900,951313335,3400,3400,3400,3400,0
|
|
20240216,191800,951313335,3400,3400,3400,3400,0
|
|
20240216,191700,951313335,3400,3400,3400,3400,0
|
|
20240216,191600,951313335,3400,3400,3400,3400,0
|
|
20240216,191500,951313335,3400,3400,3400,3400,0
|
|
20240216,191400,951313335,3400,3400,3400,3400,0
|
|
20240216,191300,951313335,3400,3400,3400,3400,0
|
|
20240216,191200,951313335,3400,3400,3400,3400,0
|
|
20240216,191100,951313335,3400,3400,3400,3400,0
|
|
20240216,191000,951313335,3400,3400,3400,3400,0
|
|
20240216,190900,951313335,3400,3400,3400,3400,0
|
|
20240216,190800,951313335,3400,3400,3400,3400,0
|
|
20240216,190700,951313335,3400,3400,3400,3400,0
|
|
20240216,190600,951313335,3400,3400,3400,3400,0
|
|
20240216,190500,951313335,3400,3400,3400,3400,0
|
|
20240216,190400,951313335,3400,3400,3400,3400,0
|
|
20240216,190300,951313335,3400,3400,3400,3400,0
|
|
20240216,190200,951313335,3400,3400,3400,3400,0
|
|
20240216,190100,951313335,3400,3400,3400,3400,0
|
|
20240216,190000,951313335,3400,3400,3400,3400,0
|
|
20240216,185900,951313335,3400,3400,3400,3400,0
|
|
20240216,185800,951313335,3400,3400,3400,3400,0
|
|
20240216,185700,951313335,3400,3400,3400,3400,0
|
|
20240216,185600,951313335,3400,3400,3400,3400,0
|
|
20240216,185500,951313335,3400,3400,3400,3400,0
|
|
20240216,185400,951313335,3400,3400,3400,3400,0
|
|
20240216,185300,951313335,3400,3400,3400,3400,6437
|
|
20240216,185200,951313335,3400,3400,3400,3400,0
|
|
20240216,185100,951313335,3400,3400,3400,3400,0
|
|
20240216,185000,951313335,3400,3400,3400,3400,0
|
|
20240216,184900,951313335,3400,3400,3400,3400,0
|
|
20240216,184800,951313335,3400,3400,3400,3400,0
|
|
20240216,184700,951313335,3400,3400,3400,3400,0
|
|
20240216,184600,951313335,3400,3400,3400,3400,0
|
|
20240216,184500,951313335,3400,3400,3400,3400,0
|
|
20240216,184400,951313335,3400,3400,3400,3400,0
|
|
20240216,184300,951313335,3400,3400,3400,3400,0
|
|
20240216,184200,951313335,3400,3400,3400,3400,0
|
|
20240216,184100,951313335,3400,3400,3400,3400,0
|
|
20240216,184000,951313335,3400,3400,3400,3400,0
|
|
20240216,183900,951313335,3400,3400,3400,3400,0
|
|
20240216,183800,951313335,3400,3400,3400,3400,0
|
|
20240216,183700,951313335,3400,3400,3400,3400,0
|
|
20240216,183600,951313335,3400,3400,3400,3400,0
|
|
20240216,183500,951313335,3400,3400,3400,3400,0
|
|
20240216,183400,951313335,3400,3400,3400,3400,0
|
|
20240216,183300,951313335,3400,3400,3400,3400,0
|
|
20240216,183200,951313335,3400,3400,3400,3400,0
|
|
20240216,183100,951313335,3400,3400,3400,3400,0
|
|
20240216,183000,951313335,3400,3400,3400,3400,0
|
|
20240216,182900,951313335,3400,3400,3400,3400,0
|
|
20240216,182800,951313335,3400,3400,3400,3400,0
|
|
20240216,182700,951313335,3400,3400,3400,3400,0
|
|
20240216,182600,951313335,3400,3400,3400,3400,0
|
|
20240216,182500,951313335,3400,3400,3400,3400,0
|
|
20240216,182400,951313335,3400,3400,3400,3400,0
|
|
20240216,182300,951313335,3400,3400,3400,3400,6437
|
|
20240216,182200,951313335,3400,3400,3400,3400,0
|
|
20240216,182100,951313335,3400,3400,3400,3400,0
|
|
20240216,182000,951313335,3400,3400,3400,3400,0
|
|
20240216,181900,951313335,3400,3400,3400,3400,0
|
|
20240216,181800,951313335,3400,3400,3400,3400,0
|
|
20240216,181700,951313335,3400,3400,3400,3400,0
|
|
20240216,181600,951313335,3400,3400,3400,3400,0
|
|
20240216,181500,951313335,3400,3400,3400,3400,0
|
|
20240216,181400,951313335,3400,3400,3400,3400,0
|
|
20240216,181300,951313335,3400,3400,3400,3400,0
|
|
20240216,181200,951313335,3400,3400,3400,3400,0
|
|
20240216,181100,951313335,3400,3400,3400,3400,0
|
|
20240216,181000,951313335,3400,3400,3400,3400,0
|
|
20240216,180900,951313335,3400,3400,3400,3400,0
|
|
20240216,180800,951313335,3400,3400,3400,3400,0
|
|
20240216,180700,951313335,3400,3400,3400,3400,0
|
|
20240216,180600,951313335,3400,3400,3400,3400,0
|
|
20240216,180500,951313335,3400,3400,3400,3400,0
|
|
20240216,180400,951313335,3400,3400,3400,3400,0
|
|
20240216,180300,951313335,3400,3400,3400,3400,0
|
|
20240216,180200,951313335,3400,3400,3400,3400,0
|
|
20240216,180100,951313335,3400,3400,3400,3400,0
|
|
20240216,180000,951313335,3400,3400,3400,3400,0
|
|
20240216,175900,951313335,3400,3400,3400,3400,0
|
|
20240216,175800,951313335,3400,3400,3400,3400,0
|
|
20240216,175700,951313335,3400,3400,3400,3400,0
|
|
20240216,175600,951313335,3400,3400,3400,3400,0
|
|
20240216,175500,951313335,3400,3400,3400,3400,0
|
|
20240216,175400,951313335,3400,3400,3400,3400,0
|
|
20240216,175300,951313335,3400,3400,3400,3400,6437
|
|
20240216,175200,951313335,3400,3400,3400,3400,0
|
|
20240216,175100,951313335,3400,3400,3400,3400,0
|
|
20240216,175000,951313335,3400,3400,3400,3400,0
|
|
20240216,174900,951313335,3400,3400,3400,3400,0
|
|
20240216,174800,951313335,3400,3400,3400,3400,0
|
|
20240216,174700,951313335,3400,3400,3400,3400,0
|
|
20240216,174600,951313335,3400,3400,3400,3400,0
|
|
20240216,174500,951313335,3400,3400,3400,3400,0
|
|
20240216,174400,951313335,3400,3400,3400,3400,0
|
|
20240216,174300,951313335,3400,3400,3400,3400,0
|
|
20240216,174200,951313335,3400,3400,3400,3400,0
|
|
20240216,174100,951313335,3400,3400,3400,3400,0
|
|
20240216,174000,951313335,3400,3400,3400,3400,0
|
|
20240216,173900,951313335,3400,3400,3400,3400,0
|
|
20240216,173800,951313335,3400,3400,3400,3400,0
|
|
20240216,173700,951313335,3400,3400,3400,3400,0
|
|
20240216,173600,951313335,3400,3400,3400,3400,0
|
|
20240216,173500,951313335,3400,3400,3400,3400,0
|
|
20240216,173400,951313335,3400,3400,3400,3400,0
|
|
20240216,173300,951313335,3400,3400,3400,3400,0
|
|
20240216,173200,951313335,3400,3400,3400,3400,0
|
|
20240216,173100,951313335,3400,3400,3400,3400,0
|
|
20240216,173000,951313335,3400,3400,3400,3400,0
|
|
20240216,172900,951313335,3400,3400,3400,3400,0
|
|
20240216,172800,951313335,3400,3400,3400,3400,0
|
|
20240216,172700,951313335,3400,3400,3400,3400,0
|
|
20240216,172600,951313335,3400,3400,3400,3400,0
|
|
20240216,172500,951313335,3400,3400,3400,3400,0
|
|
20240216,172400,951313335,3400,3400,3400,3400,0
|
|
20240216,172300,951313335,3400,3400,3400,3400,6437
|
|
20240216,172200,951313335,3400,3400,3400,3400,0
|
|
20240216,172100,951313335,3400,3400,3400,3400,0
|
|
20240216,172000,951313335,3400,3400,3400,3400,0
|
|
20240216,171900,951313335,3400,3400,3400,3400,0
|
|
20240216,171800,951313335,3400,3400,3400,3400,0
|
|
20240216,171700,951313335,3400,3400,3400,3400,0
|
|
20240216,171600,951313335,3400,3400,3400,3400,0
|
|
20240216,171500,951313335,3400,3400,3400,3400,0
|
|
20240216,171400,951313335,3400,3400,3400,3400,0
|
|
20240216,171300,951313335,3400,3400,3400,3400,0
|
|
20240216,171200,951313335,3400,3400,3400,3400,0
|
|
20240216,171100,951313335,3400,3400,3400,3400,0
|
|
20240216,171000,951313335,3400,3400,3400,3400,0
|
|
20240216,170900,951313335,3400,3400,3400,3400,0
|
|
20240216,170800,951313335,3400,3400,3400,3400,0
|
|
20240216,170700,951313335,3400,3400,3400,3400,0
|
|
20240216,170600,951313335,3400,3400,3400,3400,0
|
|
20240216,170500,951313335,3400,3400,3400,3400,0
|
|
20240216,170400,951313335,3400,3400,3400,3400,0
|
|
20240216,170300,951313335,3400,3400,3400,3400,0
|
|
20240216,170200,951313335,3400,3400,3400,3400,0
|
|
20240216,170100,951313335,3400,3400,3400,3400,0
|
|
20240216,170000,951313335,3400,3400,3400,3400,0
|
|
20240216,165900,951313335,3400,3400,3400,3400,0
|
|
20240216,165800,951313335,3400,3400,3400,3400,0
|
|
20240216,165700,951313335,3400,3400,3400,3400,0
|
|
20240216,165600,951313335,3400,3400,3400,3400,0
|
|
20240216,165500,951313335,3400,3400,3400,3400,0
|
|
20240216,165400,951313335,3400,3400,3400,3400,0
|
|
20240216,165300,951313335,3400,3400,3400,3400,6437
|
|
20240216,165200,951313335,3400,3400,3400,3400,0
|
|
20240216,165100,951313335,3400,3400,3400,3400,0
|
|
20240216,165000,951313335,3400,3400,3400,3400,0
|
|
20240216,164900,951313335,3400,3400,3400,3400,0
|
|
20240216,164800,951313335,3400,3400,3400,3400,0
|
|
20240216,164700,951313335,3400,3400,3400,3400,0
|
|
20240216,164600,951313335,3400,3400,3400,3400,0
|
|
20240216,164500,951313335,3400,3400,3400,3400,0
|
|
20240216,164400,951313335,3400,3400,3400,3400,0
|
|
20240216,164300,951313335,3400,3400,3400,3400,0
|
|
20240216,164200,951313335,3400,3400,3400,3400,0
|
|
20240216,164100,951313335,3400,3400,3400,3400,0
|
|
20240216,164000,951313335,3400,3400,3400,3400,0
|
|
20240216,163900,951313335,3400,3400,3400,3400,0
|
|
20240216,163800,951313335,3400,3400,3400,3400,0
|
|
20240216,163700,951313335,3400,3400,3400,3400,0
|
|
20240216,163600,951313335,3400,3400,3400,3400,0
|
|
20240216,163500,951313335,3400,3400,3400,3400,0
|
|
20240216,163400,951313335,3400,3400,3400,3400,0
|
|
20240216,163300,951313335,3400,3400,3400,3400,0
|
|
20240216,163200,951313335,3400,3400,3400,3400,0
|
|
20240216,163100,951313335,3400,3400,3400,3400,0
|
|
20240216,163000,951313335,3400,3400,3400,3400,0
|
|
20240216,162900,951313335,3400,3400,3400,3400,0
|
|
20240216,162800,951313335,3400,3400,3400,3400,0
|
|
20240216,162700,951313335,3400,3400,3400,3400,0
|
|
20240216,162600,951313335,3400,3400,3400,3400,0
|
|
20240216,162500,951313335,3400,3400,3400,3400,0
|
|
20240216,162400,951313335,3400,3400,3400,3400,0
|
|
20240216,162300,951313335,3400,3400,3400,3400,6437
|
|
20240216,162200,951313335,3400,3400,3400,3400,0
|
|
20240216,162100,951313335,3400,3400,3400,3400,0
|
|
20240216,162000,951313335,3400,3400,3400,3400,0
|
|
20240216,161900,951313335,3400,3400,3400,3400,0
|
|
20240216,161800,951313335,3400,3400,3400,3400,0
|
|
20240216,161700,951313335,3400,3400,3400,3400,0
|
|
20240216,161600,951313335,3400,3400,3400,3400,0
|
|
20240216,161500,951313335,3400,3400,3400,3400,0
|
|
20240216,161400,951313335,3400,3400,3400,3400,0
|
|
20240216,161300,951313335,3400,3400,3400,3400,0
|
|
20240216,161200,951313335,3400,3400,3400,3400,0
|
|
20240216,161100,951313335,3400,3400,3400,3400,0
|
|
20240216,161000,951313335,3400,3400,3400,3400,0
|
|
20240216,160900,951313335,3400,3400,3400,3400,0
|
|
20240216,160800,951313335,3400,3400,3400,3400,0
|
|
20240216,160700,951313335,3400,3400,3400,3400,0
|
|
20240216,160600,951313335,3400,3400,3400,3400,0
|
|
20240216,160500,951313335,3400,3400,3400,3400,0
|
|
20240216,160400,951313335,3400,3400,3400,3400,0
|
|
20240216,160300,951313335,3400,3400,3400,3400,0
|
|
20240216,160200,951313335,3400,3400,3400,3400,0
|
|
20240216,160100,951313335,3400,3400,3400,3400,0
|
|
20240216,160000,951313335,3400,3400,3400,3400,0
|
|
20240216,155900,951313335,3400,3400,3400,3400,0
|
|
20240216,155800,951313335,3400,3400,3400,3400,0
|
|
20240216,155700,951313335,3400,3400,3400,3400,0
|
|
20240216,155600,951313335,3400,3400,3400,3400,0
|
|
20240216,155500,951313335,3400,3400,3400,3400,0
|
|
20240216,155400,951313335,3400,3400,3400,3400,0
|
|
20240216,155300,951313335,3400,3400,3400,3400,6437
|
|
20240216,155200,951313335,3400,3400,3400,3400,0
|
|
20240216,155100,951313335,3400,3400,3400,3400,0
|
|
20240216,155000,951313335,3400,3400,3400,3400,0
|
|
20240216,154900,951313335,3400,3400,3400,3400,0
|
|
20240216,154800,951313335,3400,3400,3400,3400,0
|
|
20240216,154700,951313335,3400,3400,3400,3400,0
|
|
20240216,154600,951313335,3400,3400,3400,3400,0
|
|
20240216,154500,951313335,3400,3400,3400,3400,0
|
|
20240216,154400,951313335,3400,3400,3400,3400,0
|
|
20240216,154300,951313335,3400,3400,3400,3400,0
|
|
20240216,154200,951313335,3400,3400,3400,3400,0
|
|
20240216,154100,951313335,3400,3400,3400,3400,0
|
|
20240216,154000,951313335,3400,3400,3400,3400,0
|
|
20240216,153900,951313335,3400,3400,3400,3400,0
|
|
20240216,153800,951313335,3400,3400,3400,3400,0
|
|
20240216,153700,951313335,3400,3400,3400,3400,0
|
|
20240216,153600,951313335,3400,3400,3400,3400,0
|
|
20240216,153500,951313335,3400,3400,3400,3400,0
|
|
20240216,153400,951313335,3400,3400,3400,3400,0
|
|
20240216,153300,951313335,3400,3400,3400,3400,0
|
|
20240216,153200,951313335,3400,3400,3400,3400,0
|
|
20240216,153100,951313335,3400,3400,3400,3400,0
|
|
20240216,153000,951313335,3400,3400,3400,3400,6437
|
|
20240216,152900,929427535,3435,3435,3435,3435,0
|
|
20240216,152800,929427535,3435,3435,3435,3435,0
|
|
20240216,152700,929427535,3435,3435,3435,3435,0
|
|
20240216,152600,929427535,3435,3435,3435,3435,0
|
|
20240216,152500,929427535,3435,3435,3435,3435,0
|
|
20240216,152400,929427535,3435,3435,3435,3435,0
|
|
20240216,152300,929427535,3435,3435,3435,3435,0
|
|
20240216,152200,929427535,3435,3435,3435,3435,0
|
|
20240216,152100,929427535,3435,3435,3435,3435,0
|
|
20240216,152000,929427535,3435,3435,3435,3435,0
|
|
20240216,151900,929427535,3435,3420,3440,3405,1626
|
|
20240216,151800,923860635,3420,3410,3420,3410,1012
|
|
20240216,151700,920409605,3410,3410,3410,3405,908
|
|
20240216,151600,917317305,3410,3405,3410,3405,314
|
|
20240216,151500,916247930,3405,3405,3405,3405,32
|
|
20240216,151400,916138970,3405,3405,3405,3405,0
|
|
20240216,151300,916138970,3405,3405,3405,3405,0
|
|
20240216,151200,916138970,3405,3405,3405,3405,0
|
|
20240216,151100,916138970,3405,3405,3410,3405,84
|
|
20240216,151000,915852945,3405,3405,3405,3405,127
|
|
20240216,150900,915420510,3405,3405,3405,3405,16
|
|
20240216,150800,915366030,3400,3400,3400,3400,0
|
|
20240216,150700,915366030,3400,3400,3400,3400,0
|
|
20240216,150600,915366030,3400,3400,3400,3400,0
|
|
20240216,150500,915366030,3400,3400,3400,3400,400
|
|
20240216,150400,914006030,3400,3410,3410,3400,20
|
|
20240216,150300,913938020,3420,3420,3420,3420,1
|
|
20240216,150200,913934600,3420,3420,3420,3420,0
|
|
20240216,150100,913934600,3420,3410,3420,3410,69
|
|
20240216,150000,913699300,3425,3425,3425,3425,0
|
|
20240216,145900,913699300,3425,3425,3425,3425,0
|
|
20240216,145800,913699300,3425,3425,3425,3425,50
|
|
20240216,145700,913528050,3400,3420,3420,3400,10101
|
|
20240216,145600,879122530,3420,3425,3425,3420,2979
|
|
20240216,145500,868928960,3430,3430,3430,3430,4
|
|
20240216,145400,868915240,3430,3435,3435,3430,63
|
|
20240216,145300,868698900,3435,3435,3435,3435,1
|
|
20240216,145200,868695465,3430,3440,3440,3430,75
|
|
20240216,145100,868438045,3435,3435,3435,3435,0
|
|
20240216,145000,868438045,3435,3435,3435,3435,1
|
|
20240216,144900,868434610,3435,3435,3435,3435,1
|
|
20240216,144800,868431175,3440,3430,3440,3430,275
|
|
20240216,144700,867487675,3430,3430,3430,3430,0
|
|
20240216,144600,867487675,3430,3430,3430,3430,1
|
|
20240216,144500,867484245,3430,3430,3430,3430,1121
|
|
20240216,144400,863639215,3430,3430,3430,3430,0
|
|
20240216,144300,863639215,3430,3430,3430,3430,581
|
|
20240216,144200,861646385,3435,3435,3435,3435,0
|
|
20240216,144100,861646385,3435,3435,3435,3430,1525
|
|
20240216,144000,856415035,3435,3440,3440,3435,2523
|
|
20240216,143900,847743415,3450,3440,3450,3440,55
|
|
20240216,143800,847554065,3450,3450,3450,3450,16
|
|
20240216,143700,847498865,3450,3450,3450,3450,1
|
|
20240216,143600,847495415,3440,3440,3440,3440,0
|
|
20240216,143500,847495415,3440,3440,3440,3440,527
|
|
20240216,143400,845682535,3435,3445,3445,3435,1383
|
|
20240216,143300,840925010,3440,3445,3445,3440,1124
|
|
20240216,143200,837052920,3445,3445,3445,3445,51
|
|
20240216,143100,836877225,3445,3445,3445,3445,0
|
|
20240216,143000,836877225,3445,3445,3445,3445,0
|
|
20240216,142900,836877225,3445,3445,3445,3445,0
|
|
20240216,142800,836877225,3445,3445,3445,3445,362
|
|
20240216,142700,835630135,3445,3455,3455,3445,2200
|
|
20240216,142600,828045160,3455,3455,3455,3455,331
|
|
20240216,142500,826901555,3455,3450,3455,3450,828
|
|
20240216,142400,824041345,3450,3450,3450,3450,100
|
|
20240216,142300,823696345,3450,3440,3450,3440,1824
|
|
20240216,142200,817410620,3440,3440,3440,3440,50
|
|
20240216,142100,817238620,3435,3435,3435,3435,100
|
|
20240216,142000,816895120,3435,3435,3435,3435,50
|
|
20240216,141900,816723370,3435,3435,3435,3435,50
|
|
20240216,141800,816551620,3435,3440,3440,3435,2195
|
|
20240216,141700,809006410,3435,3435,3435,3435,1082
|
|
20240216,141600,805289740,3440,3440,3440,3440,0
|
|
20240216,141500,805289740,3440,3440,3440,3440,0
|
|
20240216,141400,805289740,3440,3445,3445,3440,1538
|
|
20240216,141300,799998270,3445,3450,3450,3440,1417
|
|
20240216,141200,795117805,3455,3445,3455,3445,266
|
|
20240216,141100,794200200,3445,3445,3445,3445,10
|
|
20240216,141000,794165750,3445,3430,3445,3425,291
|
|
20240216,140900,793165560,3430,3430,3430,3425,381
|
|
20240216,140800,791858735,3430,3430,3430,3430,310
|
|
20240216,140700,790795435,3430,3430,3435,3430,6599
|
|
20240216,140600,768160260,3425,3420,3430,3415,1649
|
|
20240216,140500,762512020,3425,3410,3425,3410,3421
|
|
20240216,140400,750818500,3410,3410,3410,3410,100
|
|
20240216,140300,750477500,3410,3405,3410,3405,812
|
|
20240216,140200,747709335,3410,3410,3410,3410,0
|
|
20240216,140100,747709335,3410,3400,3410,3400,1330
|
|
20240216,140000,743182855,3400,3385,3400,3385,332
|
|
20240216,135900,742056355,3400,3395,3400,3395,1366
|
|
20240216,135800,737416665,3395,3395,3395,3395,1
|
|
20240216,135700,737413270,3385,3385,3385,3385,3
|
|
20240216,135600,737403115,3395,3395,3395,3395,0
|
|
20240216,135500,737403115,3395,3395,3395,3395,1
|
|
20240216,135400,737399720,3385,3395,3395,3385,179
|
|
20240216,135300,736793625,3395,3395,3395,3395,100
|
|
20240216,135200,736454125,3400,3395,3400,3395,308
|
|
20240216,135100,735408445,3400,3390,3400,3390,688
|
|
20240216,135000,733074090,3390,3385,3390,3380,298
|
|
20240216,134900,732066600,3385,3385,3385,3385,0
|
|
20240216,134800,732066600,3385,3380,3385,3380,61
|
|
20240216,134700,731860290,3380,3375,3380,3350,1256
|
|
20240216,134600,727647030,3390,3380,3390,3380,101
|
|
20240216,134500,727305640,3390,3385,3390,3380,68
|
|
20240216,134400,727075640,3390,3385,3390,3385,3
|
|
20240216,134300,727065480,3380,3380,3380,3380,62
|
|
20240216,134200,726855920,3380,3380,3380,3380,438
|
|
20240216,134100,725375480,3380,3380,3380,3380,1000
|
|
20240216,134000,721995480,3380,3380,3380,3380,0
|
|
20240216,133900,721995480,3380,3385,3385,3380,812
|
|
20240216,133800,719246960,3385,3380,3385,3380,126
|
|
20240216,133700,718820460,3380,3380,3380,3380,4
|
|
20240216,133600,718806940,3385,3385,3385,3385,2
|
|
20240216,133500,718800170,3375,3375,3375,3375,50
|
|
20240216,133400,718631420,3390,3385,3390,3375,512
|
|
20240216,133300,716897320,3385,3375,3385,3375,2298
|
|
20240216,133200,709128305,3375,3375,3375,3375,0
|
|
20240216,133100,709128305,3375,3365,3375,3365,2975
|
|
20240216,133000,699106675,3370,3370,3370,3370,0
|
|
20240216,132900,699106675,3370,3370,3370,3370,0
|
|
20240216,132800,699106675,3370,3370,3370,3370,1
|
|
20240216,132700,699103305,3350,3360,3360,3350,2000
|
|
20240216,132600,692395790,3360,3360,3370,3360,3216
|
|
20240216,132500,681571910,3360,3355,3360,3350,796
|
|
20240216,132400,678898360,3355,3355,3355,3355,1311
|
|
20240216,132300,674499955,3350,3350,3350,3350,116
|
|
20240216,132200,674111355,3350,3350,3355,3350,1116
|
|
20240216,132100,670371755,3355,3355,3355,3355,0
|
|
20240216,132000,670371755,3355,3355,3355,3355,0
|
|
20240216,131900,670371755,3355,3355,3355,3355,20
|
|
20240216,131800,670304655,3350,3350,3350,3350,0
|
|
20240216,131700,670304655,3350,3350,3350,3350,0
|
|
20240216,131600,670304655,3350,3350,3350,3350,0
|
|
20240216,131500,670304655,3350,3350,3350,3350,0
|
|
20240216,131400,670304655,3350,3350,3350,3350,0
|
|
20240216,131300,670304655,3350,3350,3350,3350,0
|
|
20240216,131200,670304655,3350,3350,3350,3350,300
|
|
20240216,131100,669299655,3350,3350,3350,3350,0
|
|
20240216,131000,669299655,3350,3350,3350,3350,895
|
|
20240216,130900,666301405,3350,3350,3350,3350,0
|
|
20240216,130800,666301405,3350,3350,3350,3350,30
|
|
20240216,130700,666200905,3350,3350,3350,3350,1
|
|
20240216,130600,666197555,3350,3350,3350,3350,0
|
|
20240216,130500,666197555,3350,3350,3350,3350,0
|
|
20240216,130400,666197555,3350,3350,3350,3350,0
|
|
20240216,130300,666197555,3350,3350,3350,3350,0
|
|
20240216,130200,666197555,3350,3350,3350,3350,0
|
|
20240216,130100,666197555,3350,3350,3350,3350,0
|
|
20240216,130000,666197555,3350,3350,3350,3350,20
|
|
20240216,125900,666130555,3350,3350,3350,3350,3613
|
|
20240216,125800,654027005,3350,3340,3350,3340,1000
|
|
20240216,125700,650683560,3325,3325,3325,3325,650
|
|
20240216,125600,648522310,3340,3340,3340,3340,482
|
|
20240216,125500,646912430,3310,3310,3310,3310,0
|
|
20240216,125400,646912430,3310,3330,3330,3310,1000
|
|
20240216,125300,643593090,3340,3340,3340,3340,0
|
|
20240216,125200,643593090,3340,3340,3340,3340,0
|
|
20240216,125100,643593090,3340,3340,3340,3340,0
|
|
20240216,125000,643593090,3340,3340,3340,3340,0
|
|
20240216,124900,643593090,3340,3340,3340,3340,3515
|
|
20240216,124800,631852990,3340,3340,3340,3340,0
|
|
20240216,124700,631852990,3340,3340,3340,3340,0
|
|
20240216,124600,631852990,3340,3340,3340,3340,0
|
|
20240216,124500,631852990,3340,3340,3340,3340,0
|
|
20240216,124400,631852990,3340,3340,3340,3340,1
|
|
20240216,124300,631849650,3315,3315,3315,3315,0
|
|
20240216,124200,631849650,3315,3340,3340,3315,93
|
|
20240216,124100,631541030,3340,3340,3340,3340,0
|
|
20240216,124000,631541030,3340,3340,3340,3340,0
|
|
20240216,123900,631541030,3340,3340,3340,3340,0
|
|
20240216,123800,631541030,3340,3340,3340,3340,0
|
|
20240216,123700,631541030,3340,3340,3340,3340,0
|
|
20240216,123600,631541030,3340,3340,3340,3340,1
|
|
20240216,123500,631537690,3315,3315,3315,3315,0
|
|
20240216,123400,631537690,3315,3335,3335,3315,152
|
|
20240216,123300,631033790,3320,3320,3320,3320,1500
|
|
20240216,123200,626053790,3320,3325,3325,3320,407
|
|
20240216,123100,624701265,3335,3335,3335,3335,1
|
|
20240216,123000,624697930,3340,3340,3340,3340,1
|
|
20240216,122900,624694590,3340,3340,3340,3340,5
|
|
20240216,122800,624677890,3340,3335,3340,3335,158
|
|
20240216,122700,624150855,3335,3330,3335,3330,559
|
|
20240216,122600,622289380,3325,3325,3325,3325,0
|
|
20240216,122500,622289380,3325,3325,3325,3325,1
|
|
20240216,122400,622286055,3320,3320,3320,3320,0
|
|
20240216,122300,622286055,3320,3320,3320,3320,5
|
|
20240216,122200,622269455,3325,3325,3325,3325,201
|
|
20240216,122100,621601130,3310,3320,3320,3310,256
|
|
20240216,122000,620753350,3320,3320,3320,3320,0
|
|
20240216,121900,620753350,3320,3330,3330,3320,321
|
|
20240216,121800,619685855,3330,3330,3330,3330,0
|
|
20240216,121700,619685855,3330,3330,3330,3330,70
|
|
20240216,121600,619452755,3330,3330,3330,3330,0
|
|
20240216,121500,619452755,3330,3330,3330,3330,1
|
|
20240216,121400,619449425,3325,3325,3325,3325,0
|
|
20240216,121300,619449425,3325,3325,3325,3325,0
|
|
20240216,121200,619449425,3325,3325,3325,3325,0
|
|
20240216,121100,619449425,3325,3330,3330,3325,71
|
|
20240216,121000,619213110,3335,3345,3345,3335,172
|
|
20240216,120900,618639440,3350,3350,3350,3350,16
|
|
20240216,120800,618585840,3350,3350,3350,3350,0
|
|
20240216,120700,618585840,3350,3350,3350,3350,1
|
|
20240216,120600,618582490,3335,3335,3335,3335,0
|
|
20240216,120500,618582490,3335,3335,3335,3335,2
|
|
20240216,120400,618575820,3335,3335,3335,3335,19
|
|
20240216,120300,618512455,3335,3335,3335,3335,0
|
|
20240216,120200,618512455,3335,3335,3335,3335,0
|
|
20240216,120100,618512455,3335,3335,3335,3335,0
|
|
20240216,120000,618512455,3335,3345,3350,3335,3301
|
|
20240216,115900,607454135,3350,3350,3350,3350,100
|
|
20240216,115800,607119135,3350,3350,3350,3350,1
|
|
20240216,115700,607115785,3335,3335,3335,3335,0
|
|
20240216,115600,607115785,3335,3335,3335,3335,63
|
|
20240216,115500,606905680,3335,3325,3360,3325,2241
|
|
20240216,115400,599398985,3330,3325,3330,3325,1000
|
|
20240216,115300,596072915,3325,3325,3325,3325,0
|
|
20240216,115200,596072915,3325,3325,3325,3325,0
|
|
20240216,115100,596072915,3325,3320,3325,3320,95
|
|
20240216,115000,595757510,3300,3300,3300,3300,0
|
|
20240216,114900,595757510,3300,3310,3320,3300,33072
|
|
20240216,114800,486616195,3300,3310,3310,3300,123
|
|
20240216,114700,486209090,3310,3305,3310,3305,4
|
|
20240216,114600,486195865,3300,3305,3305,3300,5
|
|
20240216,114500,486179355,3310,3305,3310,3305,1050
|
|
20240216,114400,482704105,3305,3305,3305,3305,0
|
|
20240216,114300,482704105,3305,3300,3305,3300,1001
|
|
20240216,114200,479395805,3305,3305,3305,3305,0
|
|
20240216,114100,479395805,3305,3315,3315,3270,16110
|
|
20240216,114000,426398100,3310,3335,3350,3310,93
|
|
20240216,113900,426088910,3340,3340,3340,3340,10
|
|
20240216,113800,426055510,3355,3350,3365,3300,1713
|
|
20240216,113700,420355515,3365,3335,3365,3335,1001
|
|
20240216,113600,417010015,3335,3320,3335,3320,475
|
|
20240216,113500,415425940,3325,3325,3325,3325,7
|
|
20240216,113400,415402665,3315,3315,3315,3315,34
|
|
20240216,113300,415289955,3315,3315,3315,3315,21
|
|
20240216,113200,415220340,3315,3310,3315,3310,213
|
|
20240216,113100,414515260,3310,3310,3310,3310,227
|
|
20240216,113000,413763890,3310,3310,3310,3310,10
|
|
20240216,112900,413730790,3300,3300,3300,3300,0
|
|
20240216,112800,413730790,3300,3320,3320,3300,15000
|
|
20240216,112700,364141770,3325,3325,3325,3325,500
|
|
20240216,112600,362479270,3325,3325,3325,3325,200
|
|
20240216,112500,361814270,3330,3325,3330,3325,473
|
|
20240216,112400,360241180,3320,3325,3325,3320,2000
|
|
20240216,112300,353601110,3325,3325,3325,3325,2
|
|
20240216,112200,353594460,3320,3320,3320,3320,0
|
|
20240216,112100,353594460,3320,3325,3325,3320,1000
|
|
20240216,112000,350271705,3325,3325,3325,3325,900
|
|
20240216,111900,347279205,3325,3330,3330,3325,940
|
|
20240216,111800,344149455,3355,3355,3355,3355,2
|
|
20240216,111700,344142745,3325,3325,3325,3325,0
|
|
20240216,111600,344142745,3325,3325,3325,3325,0
|
|
20240216,111500,344142745,3325,3335,3335,3325,10000
|
|
20240216,111400,310834765,3335,3335,3335,3335,2000
|
|
20240216,111300,304164765,3335,3335,3335,3335,100
|
|
20240216,111200,303831265,3335,3340,3340,3335,500
|
|
20240216,111100,302162800,3340,3340,3340,3340,12
|
|
20240216,111000,302122720,3335,3345,3345,3335,1494
|
|
20240216,110900,297132400,3345,3345,3345,3345,0
|
|
20240216,110800,297132400,3345,3350,3350,3345,1000
|
|
20240216,110700,293787395,3350,3350,3350,3350,67
|
|
20240216,110600,293562945,3350,3355,3355,3350,1485
|
|
20240216,110500,288588045,3365,3365,3365,3365,0
|
|
20240216,110400,288588045,3365,3365,3365,3365,0
|
|
20240216,110300,288588045,3365,3360,3365,3360,30
|
|
20240216,110200,288487205,3360,3355,3360,3355,103
|
|
20240216,110100,288141625,3360,3360,3360,3360,39
|
|
20240216,110000,288010585,3360,3360,3360,3360,28
|
|
20240216,105900,287916505,3355,3360,3360,3355,210
|
|
20240216,105800,287211905,3360,3360,3360,3360,15
|
|
20240216,105700,287161505,3360,3360,3360,3360,130
|
|
20240216,105600,286724705,3360,3360,3360,3360,100
|
|
20240216,105500,286388705,3360,3360,3360,3360,0
|
|
20240216,105400,286388705,3360,3360,3360,3360,0
|
|
20240216,105300,286388705,3360,3350,3360,3350,5014
|
|
20240216,105200,269541985,3350,3365,3365,3350,38
|
|
20240216,105100,269414650,3350,3350,3350,3350,970
|
|
20240216,105000,266165150,3350,3350,3350,3350,92
|
|
20240216,104900,265856950,3350,3350,3350,3350,51
|
|
20240216,104800,265686100,3350,3350,3350,3350,0
|
|
20240216,104700,265686100,3350,3350,3350,3350,0
|
|
20240216,104600,265686100,3350,3350,3350,3345,47
|
|
20240216,104500,265528875,3345,3350,3350,3345,231
|
|
20240216,104400,264756025,3355,3345,3355,3345,129
|
|
20240216,104300,264323670,3350,3350,3350,3350,79
|
|
20240216,104200,264059020,3350,3350,3350,3350,4
|
|
20240216,104100,264045620,3355,3355,3355,3355,104
|
|
20240216,104000,263696700,3360,3360,3360,3360,10
|
|
20240216,103900,263663100,3360,3360,3360,3360,0
|
|
20240216,103800,263663100,3360,3360,3360,3360,0
|
|
20240216,103700,263663100,3360,3360,3360,3360,0
|
|
20240216,103600,263663100,3360,3360,3360,3360,0
|
|
20240216,103500,263663100,3360,3360,3360,3360,0
|
|
20240216,103400,263663100,3360,3360,3360,3360,0
|
|
20240216,103300,263663100,3360,3360,3360,3360,0
|
|
20240216,103200,263663100,3360,3360,3360,3360,0
|
|
20240216,103100,263663100,3360,3360,3360,3360,0
|
|
20240216,103000,263663100,3360,3360,3360,3360,0
|
|
20240216,102900,263663100,3360,3360,3360,3360,0
|
|
20240216,102800,263663100,3360,3360,3360,3360,0
|
|
20240216,102700,263663100,3360,3360,3360,3360,100
|
|
20240216,102600,263327100,3360,3365,3365,3360,74
|
|
20240216,102500,263078455,3360,3360,3360,3360,0
|
|
20240216,102400,263078455,3360,3360,3360,3360,0
|
|
20240216,102300,263078455,3360,3360,3360,3360,0
|
|
20240216,102200,263078455,3360,3360,3360,3360,0
|
|
20240216,102100,263078455,3360,3360,3360,3360,0
|
|
20240216,102000,263078455,3360,3360,3360,3360,0
|
|
20240216,101900,263078455,3360,3370,3370,3360,273
|
|
20240216,101800,262161165,3360,3360,3360,3360,0
|
|
20240216,101700,262161165,3360,3360,3360,3360,0
|
|
20240216,101600,262161165,3360,3360,3375,3340,2674
|
|
20240216,101500,253185000,3350,3370,3370,3350,3000
|
|
20240216,101400,243111730,3375,3375,3375,3375,0
|
|
20240216,101300,243111730,3375,3375,3375,3375,500
|
|
20240216,101200,241424230,3375,3375,3375,3375,0
|
|
20240216,101100,241424230,3375,3375,3375,3375,1
|
|
20240216,101000,241420855,3380,3380,3380,3380,0
|
|
20240216,100900,241420855,3380,3380,3380,3380,0
|
|
20240216,100800,241420855,3380,3380,3380,3380,0
|
|
20240216,100700,241420855,3380,3380,3380,3380,0
|
|
20240216,100600,241420855,3380,3380,3380,3380,347
|
|
20240216,100500,240247995,3390,3395,3395,3390,56
|
|
20240216,100400,240058150,3390,3385,3390,3360,1431
|
|
20240216,100300,235227845,3395,3395,3395,3395,133
|
|
20240216,100200,234776310,3395,3395,3395,3395,527
|
|
20240216,100100,232987145,3390,3390,3390,3390,231
|
|
20240216,100000,232204055,3390,3390,3390,3390,0
|
|
20240216,095900,232204055,3390,3390,3390,3390,150
|
|
20240216,095800,231695555,3390,3385,3390,3380,1030
|
|
20240216,095700,228207535,3385,3385,3385,3385,100
|
|
20240216,095600,227869035,3380,3380,3380,3375,291
|
|
20240216,095500,226885460,3380,3380,3380,3380,0
|
|
20240216,095400,226885460,3380,3380,3380,3380,90
|
|
20240216,095300,226581260,3380,3380,3380,3380,320
|
|
20240216,095200,225499660,3380,3380,3380,3380,180
|
|
20240216,095100,224891260,3380,3380,3380,3380,100
|
|
20240216,095000,224553260,3380,3380,3380,3380,0
|
|
20240216,094900,224553260,3380,3380,3380,3380,0
|
|
20240216,094800,224553260,3380,3380,3380,3380,0
|
|
20240216,094700,224553260,3380,3385,3385,3350,1524
|
|
20240216,094600,219441810,3385,3375,3385,3375,301
|
|
20240216,094500,218425925,3380,3380,3380,3380,33
|
|
20240216,094400,218314385,3385,3385,3385,3385,222
|
|
20240216,094300,217562915,3385,3375,3385,3370,382
|
|
20240216,094200,216274455,3375,3370,3375,3370,879
|
|
20240216,094100,213310830,3350,3350,3350,3350,10
|
|
20240216,094000,213277330,3375,3360,3375,3350,1050
|
|
20240216,093900,209749995,3360,3360,3360,3360,174
|
|
20240216,093800,209165355,3375,3380,3385,3375,269
|
|
20240216,093700,208256050,3385,3385,3385,3385,0
|
|
20240216,093600,208256050,3385,3385,3385,3385,0
|
|
20240216,093500,208256050,3385,3385,3385,3385,0
|
|
20240216,093400,208256050,3385,3385,3385,3385,106
|
|
20240216,093300,207897240,3390,3385,3390,3385,2
|
|
20240216,093200,207890465,3380,3380,3380,3380,102
|
|
20240216,093100,207545705,3375,3365,3375,3340,1654
|
|
20240216,093000,201977270,3400,3400,3400,3400,0
|
|
20240216,092900,201977270,3400,3385,3400,3385,1500
|
|
20240216,092800,196885875,3385,3395,3395,3365,340
|
|
20240216,092700,195735865,3395,3355,3395,3355,2349
|
|
20240216,092600,187805870,3330,3330,3330,3330,1
|
|
20240216,092500,187802540,3325,3350,3350,3325,553
|
|
20240216,092400,185962785,3350,3350,3350,3350,1115
|
|
20240216,092300,182227535,3350,3340,3350,3320,670
|
|
20240216,092200,180001950,3320,3320,3335,3320,7271
|
|
20240216,092100,155861165,3320,3320,3330,3320,1575
|
|
20240216,092000,150631920,3320,3320,3320,3320,527
|
|
20240216,091900,148882280,3325,3320,3325,3300,2126
|
|
20240216,091800,141844910,3350,3315,3350,3315,11
|
|
20240216,091700,141808305,3340,3335,3340,3335,15
|
|
20240216,091600,141758215,3330,3320,3330,3320,1186
|
|
20240216,091500,137815375,3300,3315,3320,3280,5914
|
|
20240216,091400,118276575,3315,3320,3320,3290,1295
|
|
20240216,091300,114001855,3315,3310,3320,3310,373
|
|
20240216,091200,112765360,3310,3295,3310,3280,2735
|
|
20240216,091100,103762655,3295,3305,3325,3295,2284
|
|
20240216,091000,96223180,3305,3340,3340,3305,5483
|
|
20240216,090900,78021150,3350,3345,3350,3340,3289
|
|
20240216,090800,67019380,3345,3345,3345,3340,396
|
|
20240216,090700,65696700,3335,3350,3350,3335,667
|
|
20240216,090600,63467725,3365,3370,3370,3350,2195
|
|
20240216,090500,56114285,3365,3365,3370,3365,993
|
|
20240216,090400,52768295,3345,3340,3365,3340,129
|
|
20240216,090300,52336830,3370,3365,3375,3335,3011
|
|
20240216,090200,42255040,3360,3345,3370,3335,1908
|
|
20240216,090100,35856080,3345,3370,3380,3340,6788
|
|
20240216,090000,13061855,3370,3405,3405,3370,3854
|