659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,195600,73705400,4555,4555,4555,4555,820
|
|
20240216,195500,73705400,4555,4555,4555,4555,0
|
|
20240216,195400,73705400,4555,4555,4555,4555,0
|
|
20240216,195300,73705400,4555,4555,4555,4555,0
|
|
20240216,195200,73705400,4555,4555,4555,4555,0
|
|
20240216,195100,73705400,4555,4555,4555,4555,0
|
|
20240216,195000,73705400,4555,4555,4555,4555,0
|
|
20240216,194900,73705400,4555,4555,4555,4555,0
|
|
20240216,194800,73705400,4555,4555,4555,4555,0
|
|
20240216,194700,73705400,4555,4555,4555,4555,0
|
|
20240216,194600,73705400,4555,4555,4555,4555,0
|
|
20240216,194500,73705400,4555,4555,4555,4555,0
|
|
20240216,194400,73705400,4555,4555,4555,4555,0
|
|
20240216,194300,73705400,4555,4555,4555,4555,0
|
|
20240216,194200,73705400,4555,4555,4555,4555,0
|
|
20240216,194100,73705400,4555,4555,4555,4555,0
|
|
20240216,194000,73705400,4555,4555,4555,4555,0
|
|
20240216,193900,73705400,4555,4555,4555,4555,0
|
|
20240216,193800,73705400,4555,4555,4555,4555,0
|
|
20240216,193700,73705400,4555,4555,4555,4555,0
|
|
20240216,193600,73705400,4555,4555,4555,4555,0
|
|
20240216,193500,73705400,4555,4555,4555,4555,0
|
|
20240216,193400,73705400,4555,4555,4555,4555,0
|
|
20240216,193300,73705400,4555,4555,4555,4555,0
|
|
20240216,193200,73705400,4555,4555,4555,4555,0
|
|
20240216,193100,73705400,4555,4555,4555,4555,0
|
|
20240216,193000,73705400,4555,4555,4555,4555,0
|
|
20240216,192900,73705400,4555,4555,4555,4555,0
|
|
20240216,192800,73705400,4555,4555,4555,4555,0
|
|
20240216,192700,73705400,4555,4555,4555,4555,0
|
|
20240216,192600,73705400,4555,4555,4555,4555,820
|
|
20240216,192500,73705400,4555,4555,4555,4555,0
|
|
20240216,192400,73705400,4555,4555,4555,4555,0
|
|
20240216,192300,73705400,4555,4555,4555,4555,0
|
|
20240216,192200,73705400,4555,4555,4555,4555,0
|
|
20240216,192100,73705400,4555,4555,4555,4555,0
|
|
20240216,192000,73705400,4555,4555,4555,4555,0
|
|
20240216,191900,73705400,4555,4555,4555,4555,0
|
|
20240216,191800,73705400,4555,4555,4555,4555,0
|
|
20240216,191700,73705400,4555,4555,4555,4555,0
|
|
20240216,191600,73705400,4555,4555,4555,4555,0
|
|
20240216,191500,73705400,4555,4555,4555,4555,0
|
|
20240216,191400,73705400,4555,4555,4555,4555,0
|
|
20240216,191300,73705400,4555,4555,4555,4555,0
|
|
20240216,191200,73705400,4555,4555,4555,4555,0
|
|
20240216,191100,73705400,4555,4555,4555,4555,0
|
|
20240216,191000,73705400,4555,4555,4555,4555,0
|
|
20240216,190900,73705400,4555,4555,4555,4555,0
|
|
20240216,190800,73705400,4555,4555,4555,4555,0
|
|
20240216,190700,73705400,4555,4555,4555,4555,0
|
|
20240216,190600,73705400,4555,4555,4555,4555,0
|
|
20240216,190500,73705400,4555,4555,4555,4555,0
|
|
20240216,190400,73705400,4555,4555,4555,4555,0
|
|
20240216,190300,73705400,4555,4555,4555,4555,0
|
|
20240216,190200,73705400,4555,4555,4555,4555,0
|
|
20240216,190100,73705400,4555,4555,4555,4555,0
|
|
20240216,190000,73705400,4555,4555,4555,4555,0
|
|
20240216,185900,73705400,4555,4555,4555,4555,0
|
|
20240216,185800,73705400,4555,4555,4555,4555,0
|
|
20240216,185700,73705400,4555,4555,4555,4555,0
|
|
20240216,185600,73705400,4555,4555,4555,4555,820
|
|
20240216,185500,73705400,4555,4555,4555,4555,0
|
|
20240216,185400,73705400,4555,4555,4555,4555,0
|
|
20240216,185300,73705400,4555,4555,4555,4555,0
|
|
20240216,185200,73705400,4555,4555,4555,4555,0
|
|
20240216,185100,73705400,4555,4555,4555,4555,0
|
|
20240216,185000,73705400,4555,4555,4555,4555,0
|
|
20240216,184900,73705400,4555,4555,4555,4555,0
|
|
20240216,184800,73705400,4555,4555,4555,4555,0
|
|
20240216,184700,73705400,4555,4555,4555,4555,0
|
|
20240216,184600,73705400,4555,4555,4555,4555,0
|
|
20240216,184500,73705400,4555,4555,4555,4555,0
|
|
20240216,184400,73705400,4555,4555,4555,4555,0
|
|
20240216,184300,73705400,4555,4555,4555,4555,0
|
|
20240216,184200,73705400,4555,4555,4555,4555,0
|
|
20240216,184100,73705400,4555,4555,4555,4555,0
|
|
20240216,184000,73705400,4555,4555,4555,4555,0
|
|
20240216,183900,73705400,4555,4555,4555,4555,0
|
|
20240216,183800,73705400,4555,4555,4555,4555,0
|
|
20240216,183700,73705400,4555,4555,4555,4555,0
|
|
20240216,183600,73705400,4555,4555,4555,4555,0
|
|
20240216,183500,73705400,4555,4555,4555,4555,0
|
|
20240216,183400,73705400,4555,4555,4555,4555,0
|
|
20240216,183300,73705400,4555,4555,4555,4555,0
|
|
20240216,183200,73705400,4555,4555,4555,4555,0
|
|
20240216,183100,73705400,4555,4555,4555,4555,0
|
|
20240216,183000,73705400,4555,4555,4555,4555,0
|
|
20240216,182900,73705400,4555,4555,4555,4555,0
|
|
20240216,182800,73705400,4555,4555,4555,4555,0
|
|
20240216,182700,73705400,4555,4555,4555,4555,0
|
|
20240216,182600,73705400,4555,4555,4555,4555,820
|
|
20240216,182500,73705400,4555,4555,4555,4555,0
|
|
20240216,182400,73705400,4555,4555,4555,4555,0
|
|
20240216,182300,73705400,4555,4555,4555,4555,0
|
|
20240216,182200,73705400,4555,4555,4555,4555,0
|
|
20240216,182100,73705400,4555,4555,4555,4555,0
|
|
20240216,182000,73705400,4555,4555,4555,4555,0
|
|
20240216,181900,73705400,4555,4555,4555,4555,0
|
|
20240216,181800,73705400,4555,4555,4555,4555,0
|
|
20240216,181700,73705400,4555,4555,4555,4555,0
|
|
20240216,181600,73705400,4555,4555,4555,4555,0
|
|
20240216,181500,73705400,4555,4555,4555,4555,0
|
|
20240216,181400,73705400,4555,4555,4555,4555,0
|
|
20240216,181300,73705400,4555,4555,4555,4555,0
|
|
20240216,181200,73705400,4555,4555,4555,4555,0
|
|
20240216,181100,73705400,4555,4555,4555,4555,0
|
|
20240216,181000,73705400,4555,4555,4555,4555,0
|
|
20240216,180900,73705400,4555,4555,4555,4555,0
|
|
20240216,180800,73705400,4555,4555,4555,4555,0
|
|
20240216,180700,73705400,4555,4555,4555,4555,0
|
|
20240216,180600,73705400,4555,4555,4555,4555,0
|
|
20240216,180500,73705400,4555,4555,4555,4555,0
|
|
20240216,180400,73705400,4555,4555,4555,4555,0
|
|
20240216,180300,73705400,4555,4555,4555,4555,0
|
|
20240216,180200,73705400,4555,4555,4555,4555,0
|
|
20240216,180100,73705400,4555,4555,4555,4555,0
|
|
20240216,180000,73705400,4555,4555,4555,4555,0
|
|
20240216,175900,73705400,4555,4555,4555,4555,0
|
|
20240216,175800,73705400,4555,4555,4555,4555,0
|
|
20240216,175700,73705400,4555,4555,4555,4555,0
|
|
20240216,175600,73705400,4555,4555,4555,4555,820
|
|
20240216,175500,73705400,4555,4555,4555,4555,0
|
|
20240216,175400,73705400,4555,4555,4555,4555,0
|
|
20240216,175300,73705400,4555,4555,4555,4555,0
|
|
20240216,175200,73705400,4555,4555,4555,4555,0
|
|
20240216,175100,73705400,4555,4555,4555,4555,0
|
|
20240216,175000,73705400,4555,4555,4555,4555,0
|
|
20240216,174900,73705400,4555,4555,4555,4555,0
|
|
20240216,174800,73705400,4555,4555,4555,4555,0
|
|
20240216,174700,73705400,4555,4555,4555,4555,0
|
|
20240216,174600,73705400,4555,4555,4555,4555,0
|
|
20240216,174500,73705400,4555,4555,4555,4555,0
|
|
20240216,174400,73705400,4555,4555,4555,4555,0
|
|
20240216,174300,73705400,4555,4555,4555,4555,0
|
|
20240216,174200,73705400,4555,4555,4555,4555,0
|
|
20240216,174100,73705400,4555,4555,4555,4555,0
|
|
20240216,174000,73705400,4555,4555,4555,4555,0
|
|
20240216,173900,73705400,4555,4555,4555,4555,0
|
|
20240216,173800,73705400,4555,4555,4555,4555,0
|
|
20240216,173700,73705400,4555,4555,4555,4555,0
|
|
20240216,173600,73705400,4555,4555,4555,4555,0
|
|
20240216,173500,73705400,4555,4555,4555,4555,0
|
|
20240216,173400,73705400,4555,4555,4555,4555,0
|
|
20240216,173300,73705400,4555,4555,4555,4555,0
|
|
20240216,173200,73705400,4555,4555,4555,4555,0
|
|
20240216,173100,73705400,4555,4555,4555,4555,0
|
|
20240216,173000,73705400,4555,4555,4555,4555,0
|
|
20240216,172900,73705400,4555,4555,4555,4555,0
|
|
20240216,172800,73705400,4555,4555,4555,4555,0
|
|
20240216,172700,73705400,4555,4555,4555,4555,0
|
|
20240216,172600,73705400,4555,4555,4555,4555,820
|
|
20240216,172500,73705400,4555,4555,4555,4555,0
|
|
20240216,172400,73705400,4555,4555,4555,4555,0
|
|
20240216,172300,73705400,4555,4555,4555,4555,0
|
|
20240216,172200,73705400,4555,4555,4555,4555,0
|
|
20240216,172100,73705400,4555,4555,4555,4555,0
|
|
20240216,172000,73705400,4555,4555,4555,4555,0
|
|
20240216,171900,73705400,4555,4555,4555,4555,0
|
|
20240216,171800,73705400,4555,4555,4555,4555,0
|
|
20240216,171700,73705400,4555,4555,4555,4555,0
|
|
20240216,171600,73705400,4555,4555,4555,4555,0
|
|
20240216,171500,73705400,4555,4555,4555,4555,0
|
|
20240216,171400,73705400,4555,4555,4555,4555,0
|
|
20240216,171300,73705400,4555,4555,4555,4555,0
|
|
20240216,171200,73705400,4555,4555,4555,4555,0
|
|
20240216,171100,73705400,4555,4555,4555,4555,0
|
|
20240216,171000,73705400,4555,4555,4555,4555,0
|
|
20240216,170900,73705400,4555,4555,4555,4555,0
|
|
20240216,170800,73705400,4555,4555,4555,4555,0
|
|
20240216,170700,73705400,4555,4555,4555,4555,0
|
|
20240216,170600,73705400,4555,4555,4555,4555,0
|
|
20240216,170500,73705400,4555,4555,4555,4555,0
|
|
20240216,170400,73705400,4555,4555,4555,4555,0
|
|
20240216,170300,73705400,4555,4555,4555,4555,0
|
|
20240216,170200,73705400,4555,4555,4555,4555,0
|
|
20240216,170100,73705400,4555,4555,4555,4555,0
|
|
20240216,170000,73705400,4555,4555,4555,4555,0
|
|
20240216,165900,73705400,4555,4555,4555,4555,0
|
|
20240216,165800,73705400,4555,4555,4555,4555,0
|
|
20240216,165700,73705400,4555,4555,4555,4555,0
|
|
20240216,165600,73705400,4555,4555,4555,4555,820
|
|
20240216,165500,73705400,4555,4555,4555,4555,0
|
|
20240216,165400,73705400,4555,4555,4555,4555,0
|
|
20240216,165300,73705400,4555,4555,4555,4555,0
|
|
20240216,165200,73705400,4555,4555,4555,4555,0
|
|
20240216,165100,73705400,4555,4555,4555,4555,0
|
|
20240216,165000,73705400,4555,4555,4555,4555,0
|
|
20240216,164900,73705400,4555,4555,4555,4555,0
|
|
20240216,164800,73705400,4555,4555,4555,4555,0
|
|
20240216,164700,73705400,4555,4555,4555,4555,0
|
|
20240216,164600,73705400,4555,4555,4555,4555,0
|
|
20240216,164500,73705400,4555,4555,4555,4555,0
|
|
20240216,164400,73705400,4555,4555,4555,4555,0
|
|
20240216,164300,73705400,4555,4555,4555,4555,0
|
|
20240216,164200,73705400,4555,4555,4555,4555,0
|
|
20240216,164100,73705400,4555,4555,4555,4555,0
|
|
20240216,164000,73705400,4555,4555,4555,4555,0
|
|
20240216,163900,73705400,4555,4555,4555,4555,0
|
|
20240216,163800,73705400,4555,4555,4555,4555,0
|
|
20240216,163700,73705400,4555,4555,4555,4555,0
|
|
20240216,163600,73705400,4555,4555,4555,4555,0
|
|
20240216,163500,73705400,4555,4555,4555,4555,0
|
|
20240216,163400,73705400,4555,4555,4555,4555,0
|
|
20240216,163300,73705400,4555,4555,4555,4555,0
|
|
20240216,163200,73705400,4555,4555,4555,4555,0
|
|
20240216,163100,73705400,4555,4555,4555,4555,0
|
|
20240216,163000,73705400,4555,4555,4555,4555,0
|
|
20240216,162900,73705400,4555,4555,4555,4555,0
|
|
20240216,162800,73705400,4555,4555,4555,4555,0
|
|
20240216,162700,73705400,4555,4555,4555,4555,0
|
|
20240216,162600,73705400,4555,4555,4555,4555,820
|
|
20240216,162500,73705400,4555,4555,4555,4555,0
|
|
20240216,162400,73705400,4555,4555,4555,4555,0
|
|
20240216,162300,73705400,4555,4555,4555,4555,0
|
|
20240216,162200,73705400,4555,4555,4555,4555,0
|
|
20240216,162100,73705400,4555,4555,4555,4555,0
|
|
20240216,162000,73705400,4555,4555,4555,4555,0
|
|
20240216,161900,73705400,4555,4555,4555,4555,0
|
|
20240216,161800,73705400,4555,4555,4555,4555,0
|
|
20240216,161700,73705400,4555,4555,4555,4555,0
|
|
20240216,161600,73705400,4555,4555,4555,4555,0
|
|
20240216,161500,73705400,4555,4555,4555,4555,0
|
|
20240216,161400,73705400,4555,4555,4555,4555,0
|
|
20240216,161300,73705400,4555,4555,4555,4555,0
|
|
20240216,161200,73705400,4555,4555,4555,4555,0
|
|
20240216,161100,73705400,4555,4555,4555,4555,0
|
|
20240216,161000,73705400,4555,4555,4555,4555,0
|
|
20240216,160900,73705400,4555,4555,4555,4555,0
|
|
20240216,160800,73705400,4555,4555,4555,4555,0
|
|
20240216,160700,73705400,4555,4555,4555,4555,0
|
|
20240216,160600,73705400,4555,4555,4555,4555,0
|
|
20240216,160500,73705400,4555,4555,4555,4555,0
|
|
20240216,160400,73705400,4555,4555,4555,4555,0
|
|
20240216,160300,73705400,4555,4555,4555,4555,0
|
|
20240216,160200,73705400,4555,4555,4555,4555,0
|
|
20240216,160100,73705400,4555,4555,4555,4555,0
|
|
20240216,160000,73705400,4555,4555,4555,4555,0
|
|
20240216,155900,73705400,4555,4555,4555,4555,0
|
|
20240216,155800,73705400,4555,4555,4555,4555,0
|
|
20240216,155700,73705400,4555,4555,4555,4555,0
|
|
20240216,155600,73705400,4555,4555,4555,4555,820
|
|
20240216,155500,73705400,4555,4555,4555,4555,0
|
|
20240216,155400,73705400,4555,4555,4555,4555,0
|
|
20240216,155300,73705400,4555,4555,4555,4555,0
|
|
20240216,155200,73705400,4555,4555,4555,4555,0
|
|
20240216,155100,73705400,4555,4555,4555,4555,0
|
|
20240216,155000,73705400,4555,4555,4555,4555,0
|
|
20240216,154900,73705400,4555,4555,4555,4555,0
|
|
20240216,154800,73705400,4555,4555,4555,4555,0
|
|
20240216,154700,73705400,4555,4555,4555,4555,0
|
|
20240216,154600,73705400,4555,4555,4555,4555,0
|
|
20240216,154500,73705400,4555,4555,4555,4555,0
|
|
20240216,154400,73705400,4555,4555,4555,4555,0
|
|
20240216,154300,73705400,4555,4555,4555,4555,0
|
|
20240216,154200,73705400,4555,4555,4555,4555,0
|
|
20240216,154100,73705400,4555,4555,4555,4555,0
|
|
20240216,154000,73705400,4555,4555,4555,4555,0
|
|
20240216,153900,73705400,4555,4555,4555,4555,0
|
|
20240216,153800,73705400,4555,4555,4555,4555,0
|
|
20240216,153700,73705400,4555,4555,4555,4555,0
|
|
20240216,153600,73705400,4555,4555,4555,4555,0
|
|
20240216,153500,73705400,4555,4555,4555,4555,0
|
|
20240216,153400,73705400,4555,4555,4555,4555,0
|
|
20240216,153300,73705400,4555,4555,4555,4555,0
|
|
20240216,153200,73705400,4555,4555,4555,4555,0
|
|
20240216,153100,73705400,4555,4555,4555,4555,0
|
|
20240216,153000,73705400,4555,4555,4555,4555,820
|
|
20240216,152900,69970300,4555,4555,4555,4555,0
|
|
20240216,152800,69970300,4555,4555,4555,4555,0
|
|
20240216,152700,69970300,4555,4555,4555,4555,0
|
|
20240216,152600,69970300,4555,4555,4555,4555,0
|
|
20240216,152500,69970300,4555,4555,4555,4555,0
|
|
20240216,152400,69970300,4555,4555,4555,4555,0
|
|
20240216,152300,69970300,4555,4555,4555,4555,0
|
|
20240216,152200,69970300,4555,4555,4555,4555,0
|
|
20240216,152100,69970300,4555,4555,4555,4555,0
|
|
20240216,152000,69970300,4555,4555,4555,4555,0
|
|
20240216,151900,69970300,4555,4535,4555,4535,881
|
|
20240216,151800,65973465,4535,4540,4540,4535,216
|
|
20240216,151700,64993140,4550,4540,4550,4540,7
|
|
20240216,151600,64961350,4555,4540,4555,4540,211
|
|
20240216,151500,64000320,4555,4535,4555,4535,8
|
|
20240216,151400,63964020,4535,4535,4535,4535,5
|
|
20240216,151300,63941345,4535,4540,4540,4535,17
|
|
20240216,151200,63864195,4535,4535,4535,4535,7
|
|
20240216,151100,63832450,4535,4545,4545,4535,226
|
|
20240216,151000,62805855,4545,4545,4545,4545,5
|
|
20240216,150900,62783130,4545,4550,4550,4545,11
|
|
20240216,150800,62733105,4555,4550,4555,4550,7
|
|
20240216,150700,62701245,4550,4550,4550,4550,5
|
|
20240216,150600,62678495,4550,4550,4555,4550,20
|
|
20240216,150500,62587455,4550,4550,4550,4550,5
|
|
20240216,150400,62564705,4550,4550,4550,4550,5
|
|
20240216,150300,62541955,4550,4555,4555,4550,9
|
|
20240216,150200,62500990,4550,4550,4550,4550,10
|
|
20240216,150100,62455490,4550,4550,4555,4550,14
|
|
20240216,150000,62391760,4550,4550,4550,4550,5
|
|
20240216,145900,62369010,4555,4550,4555,4550,27
|
|
20240216,145800,62246080,4555,4550,4555,4550,10
|
|
20240216,145700,62200555,4550,4550,4550,4550,5
|
|
20240216,145600,62177805,4555,4550,4555,4550,12
|
|
20240216,145500,62123175,4550,4550,4550,4550,10
|
|
20240216,145400,62077675,4550,4550,4550,4550,6
|
|
20240216,145300,62050375,4550,4550,4550,4550,5
|
|
20240216,145200,62027625,4550,4550,4550,4550,5
|
|
20240216,145100,62004875,4550,4550,4550,4550,11
|
|
20240216,145000,61954825,4550,4550,4550,4550,5
|
|
20240216,144900,61932075,4550,4555,4555,4550,710
|
|
20240216,144800,58700715,4555,4555,4560,4555,13
|
|
20240216,144700,58641490,4555,4555,4555,4555,5
|
|
20240216,144600,58618715,4560,4555,4560,4555,9
|
|
20240216,144500,58577705,4560,4560,4560,4560,0
|
|
20240216,144400,58577705,4560,4560,4560,4560,0
|
|
20240216,144300,58577705,4560,4560,4560,4560,0
|
|
20240216,144200,58577705,4560,4555,4560,4555,38
|
|
20240216,144100,58404555,4555,4555,4555,4555,0
|
|
20240216,144000,58404555,4555,4555,4555,4555,0
|
|
20240216,143900,58404555,4555,4555,4555,4555,3
|
|
20240216,143800,58390890,4555,4555,4555,4555,0
|
|
20240216,143700,58390890,4555,4555,4555,4555,0
|
|
20240216,143600,58390890,4555,4555,4555,4555,3
|
|
20240216,143500,58377225,4555,4555,4555,4555,30
|
|
20240216,143400,58240575,4555,4555,4555,4555,0
|
|
20240216,143300,58240575,4555,4555,4555,4555,0
|
|
20240216,143200,58240575,4555,4555,4555,4555,3
|
|
20240216,143100,58226910,4555,4555,4555,4555,8
|
|
20240216,143000,58190470,4555,4555,4555,4555,0
|
|
20240216,142900,58190470,4555,4555,4555,4555,10
|
|
20240216,142800,58144920,4555,4555,4555,4555,0
|
|
20240216,142700,58144920,4555,4555,4555,4555,17
|
|
20240216,142600,58067485,4555,4555,4555,4555,10
|
|
20240216,142500,58021935,4555,4555,4555,4555,7
|
|
20240216,142400,57990050,4555,4555,4555,4555,9
|
|
20240216,142300,57949055,4555,4555,4555,4555,0
|
|
20240216,142200,57949055,4555,4555,4555,4555,1
|
|
20240216,142100,57944500,4545,4550,4550,4545,280
|
|
20240216,142000,56671235,4555,4555,4555,4555,0
|
|
20240216,141900,56671235,4555,4555,4555,4555,73
|
|
20240216,141800,56338720,4555,4555,4555,4555,0
|
|
20240216,141700,56338720,4555,4555,4555,4555,0
|
|
20240216,141600,56338720,4555,4560,4560,4555,45
|
|
20240216,141500,56133735,4560,4560,4560,4560,5
|
|
20240216,141400,56110935,4560,4560,4560,4560,4
|
|
20240216,141300,56092695,4560,4560,4560,4560,81
|
|
20240216,141200,55723335,4560,4560,4560,4560,4
|
|
20240216,141100,55705095,4560,4560,4560,4560,3
|
|
20240216,141000,55691415,4560,4560,4560,4560,4
|
|
20240216,140900,55673175,4560,4560,4560,4560,2
|
|
20240216,140800,55664055,4560,4560,4560,4560,4
|
|
20240216,140700,55645815,4560,4560,4560,4560,2
|
|
20240216,140600,55636695,4560,4560,4560,4560,4
|
|
20240216,140500,55618455,4560,4560,4560,4560,104
|
|
20240216,140400,55144215,4560,4560,4560,4560,6
|
|
20240216,140300,55116855,4560,4560,4560,4560,5
|
|
20240216,140200,55094055,4560,4560,4560,4560,5
|
|
20240216,140100,55071255,4560,4560,4560,4560,4
|
|
20240216,140000,55053015,4560,4560,4560,4560,6
|
|
20240216,135900,55025655,4560,4560,4560,4560,5
|
|
20240216,135800,55002855,4560,4560,4560,4560,6
|
|
20240216,135700,54975495,4560,4560,4560,4560,5
|
|
20240216,135600,54952695,4560,4560,4560,4560,6
|
|
20240216,135500,54925335,4560,4560,4560,4560,5
|
|
20240216,135400,54902535,4560,4560,4560,4560,6
|
|
20240216,135300,54875175,4560,4560,4560,4560,5
|
|
20240216,135200,54852375,4560,4560,4560,4560,6
|
|
20240216,135100,54825015,4560,4560,4560,4560,4
|
|
20240216,135000,54806775,4560,4560,4560,4560,6
|
|
20240216,134900,54779415,4560,4560,4560,4560,5
|
|
20240216,134800,54756615,4560,4560,4560,4560,6
|
|
20240216,134700,54729255,4560,4560,4560,4560,5
|
|
20240216,134600,54706455,4560,4560,4560,4560,5
|
|
20240216,134500,54683655,4560,4555,4560,4555,5
|
|
20240216,134400,54660860,4560,4560,4560,4555,25
|
|
20240216,134300,54546865,4560,4560,4560,4560,4
|
|
20240216,134200,54528625,4560,4560,4560,4560,4
|
|
20240216,134100,54510385,4555,4560,4560,4555,6
|
|
20240216,134000,54483035,4560,4555,4560,4555,3
|
|
20240216,133900,54469365,4560,4560,4560,4560,4
|
|
20240216,133800,54451125,4560,4560,4560,4560,4
|
|
20240216,133700,54432885,4560,4560,4560,4560,4
|
|
20240216,133600,54414645,4560,4560,4560,4560,4
|
|
20240216,133500,54396405,4560,4560,4560,4560,3
|
|
20240216,133400,54382725,4560,4560,4560,4555,3
|
|
20240216,133300,54369050,4560,4560,4560,4555,3
|
|
20240216,133200,54355375,4560,4560,4560,4560,3
|
|
20240216,133100,54341695,4560,4560,4560,4560,1
|
|
20240216,133000,54337135,4555,4555,4555,4555,2
|
|
20240216,132900,54328025,4555,4555,4555,4555,0
|
|
20240216,132800,54328025,4555,4555,4555,4555,0
|
|
20240216,132700,54328025,4555,4555,4555,4555,2
|
|
20240216,132600,54318915,4555,4555,4555,4555,3
|
|
20240216,132500,54305250,4555,4555,4555,4555,3
|
|
20240216,132400,54291585,4555,4555,4555,4555,27
|
|
20240216,132300,54168600,4560,4560,4560,4560,5
|
|
20240216,132200,54145800,4560,4560,4560,4555,6
|
|
20240216,132100,54118445,4555,4560,4560,4555,4
|
|
20240216,132000,54100210,4560,4555,4560,4555,4
|
|
20240216,131900,54081975,4560,4555,4560,4555,5
|
|
20240216,131800,54059180,4560,4560,4560,4555,4
|
|
20240216,131700,54040945,4560,4555,4560,4555,4
|
|
20240216,131600,54022710,4560,4555,4560,4555,5
|
|
20240216,131500,53999915,4560,4560,4560,4555,5
|
|
20240216,131400,53977125,4560,4560,4560,4555,7
|
|
20240216,131300,53945210,4560,4555,4560,4555,6
|
|
20240216,131200,53917865,4560,4560,4560,4555,7
|
|
20240216,131100,53885955,4560,4560,4560,4560,8
|
|
20240216,131000,53849475,4560,4560,4560,4555,5
|
|
20240216,130900,53826680,4560,4560,4560,4560,3
|
|
20240216,130800,53813000,4555,4555,4555,4555,0
|
|
20240216,130700,53813000,4555,4555,4555,4555,0
|
|
20240216,130600,53813000,4555,4555,4555,4555,2
|
|
20240216,130500,53803890,4555,4555,4555,4555,0
|
|
20240216,130400,53803890,4555,4555,4555,4555,0
|
|
20240216,130300,53803890,4555,4555,4555,4555,0
|
|
20240216,130200,53803890,4555,4555,4555,4555,0
|
|
20240216,130100,53803890,4555,4555,4555,4555,0
|
|
20240216,130000,53803890,4555,4555,4555,4555,1
|
|
20240216,125900,53799335,4560,4560,4560,4560,25
|
|
20240216,125800,53685335,4555,4555,4555,4555,27
|
|
20240216,125700,53562350,4550,4550,4550,4550,0
|
|
20240216,125600,53562350,4550,4550,4550,4550,3
|
|
20240216,125500,53548700,4565,4565,4565,4565,0
|
|
20240216,125400,53548700,4565,4565,4565,4565,1
|
|
20240216,125300,53544135,4550,4555,4555,4550,43
|
|
20240216,125200,53348320,4555,4555,4555,4555,10
|
|
20240216,125100,53302770,4565,4565,4565,4565,0
|
|
20240216,125000,53302770,4565,4545,4565,4545,222
|
|
20240216,124900,52293750,4540,4540,4540,4540,2
|
|
20240216,124800,52284670,4540,4540,4540,4540,1
|
|
20240216,124700,52280130,4540,4540,4540,4540,0
|
|
20240216,124600,52280130,4540,4540,4540,4540,2
|
|
20240216,124500,52271050,4550,4550,4550,4550,0
|
|
20240216,124400,52271050,4550,4550,4550,4550,0
|
|
20240216,124300,52271050,4550,4550,4550,4550,0
|
|
20240216,124200,52271050,4550,4540,4550,4540,10
|
|
20240216,124100,52225640,4565,4565,4565,4565,1
|
|
20240216,124000,52221075,4545,4510,4565,4510,2243
|
|
20240216,123900,42081335,4510,4510,4510,4510,5
|
|
20240216,123800,42058785,4505,4505,4505,4505,0
|
|
20240216,123700,42058785,4505,4510,4510,4505,6
|
|
20240216,123600,42031735,4510,4510,4510,4510,0
|
|
20240216,123500,42031735,4510,4510,4510,4510,4
|
|
20240216,123400,42013695,4505,4510,4510,4505,9
|
|
20240216,123300,41973115,4510,4510,4510,4510,5
|
|
20240216,123200,41950565,4510,4510,4510,4510,4
|
|
20240216,123100,41932525,4510,4510,4510,4505,10
|
|
20240216,123000,41887435,4510,4510,4510,4510,5
|
|
20240216,122900,41864885,4510,4510,4510,4510,4
|
|
20240216,122800,41846845,4505,4505,4505,4505,2
|
|
20240216,122700,41837835,4510,4510,4510,4510,0
|
|
20240216,122600,41837835,4510,4510,4510,4510,4
|
|
20240216,122500,41819795,4505,4505,4505,4505,2
|
|
20240216,122400,41810785,4510,4510,4510,4510,4
|
|
20240216,122300,41792745,4510,4510,4510,4510,3
|
|
20240216,122200,41779215,4505,4505,4505,4505,2
|
|
20240216,122100,41770205,4510,4510,4510,4510,0
|
|
20240216,122000,41770205,4510,4510,4510,4510,6
|
|
20240216,121900,41743145,4505,4505,4505,4505,4
|
|
20240216,121800,41725125,4510,4510,4510,4510,5
|
|
20240216,121700,41702575,4505,4505,4505,4505,0
|
|
20240216,121600,41702575,4505,4505,4505,4505,2
|
|
20240216,121500,41693565,4510,4510,4510,4510,5
|
|
20240216,121400,41671015,4510,4510,4510,4510,8
|
|
20240216,121300,41634935,4505,4505,4505,4505,2
|
|
20240216,121200,41625925,4510,4510,4510,4510,5
|
|
20240216,121100,41603375,4510,4510,4510,4510,0
|
|
20240216,121000,41603375,4510,4505,4510,4505,27
|
|
20240216,120900,41481715,4510,4510,4510,4510,8
|
|
20240216,120800,41445635,4510,4510,4510,4510,7
|
|
20240216,120700,41414065,4505,4510,4510,4505,9
|
|
20240216,120600,41373485,4510,4510,4510,4510,8
|
|
20240216,120500,41337405,4510,4510,4510,4510,50
|
|
20240216,120400,41111905,4510,4505,4510,4505,7
|
|
20240216,120300,41080345,4510,4510,4510,4510,8
|
|
20240216,120200,41044265,4510,4505,4510,4505,8
|
|
20240216,120100,41008195,4505,4510,4510,4505,9
|
|
20240216,120000,40967620,4510,4510,4510,4510,0
|
|
20240216,115900,40967620,4510,4510,4510,4510,10
|
|
20240216,115800,40922520,4505,4505,4505,4505,2
|
|
20240216,115700,40913510,4510,4510,4510,4510,6
|
|
20240216,115600,40886450,4510,4510,4510,4510,0
|
|
20240216,115500,40886450,4510,4505,4510,4505,8
|
|
20240216,115400,40850380,4510,4510,4510,4510,0
|
|
20240216,115300,40850380,4510,4510,4510,4510,3
|
|
20240216,115200,40836850,4510,4505,4510,4505,9
|
|
20240216,115100,40796270,4510,4510,4510,4510,0
|
|
20240216,115000,40796270,4510,4510,4510,4510,7
|
|
20240216,114900,40764700,4505,4505,4505,4505,2
|
|
20240216,114800,40755690,4510,4510,4510,4510,7
|
|
20240216,114700,40724120,4510,4510,4510,4510,3
|
|
20240216,114600,40710590,4505,4505,4505,4505,2
|
|
20240216,114500,40701580,4510,4510,4510,4510,9
|
|
20240216,114400,40660990,4510,4510,4510,4510,8
|
|
20240216,114300,40624910,4510,4505,4510,4505,13
|
|
20240216,114200,40566290,4510,4510,4510,4510,8
|
|
20240216,114100,40530210,4510,4510,4510,4510,11
|
|
20240216,114000,40480600,4505,4505,4505,4505,3
|
|
20240216,113900,40467085,4510,4510,4510,4510,11
|
|
20240216,113800,40417475,4510,4510,4510,4510,0
|
|
20240216,113700,40417475,4510,4510,4510,4510,3
|
|
20240216,113600,40403945,4505,4505,4505,4505,2
|
|
20240216,113500,40394935,4510,4510,4510,4510,10
|
|
20240216,113400,40349835,4510,4510,4510,4510,1
|
|
20240216,113300,40345325,4505,4510,4510,4505,16
|
|
20240216,113200,40273175,4510,4510,4510,4510,0
|
|
20240216,113100,40273175,4510,4510,4510,4510,1
|
|
20240216,113000,40268665,4505,4505,4505,4505,2
|
|
20240216,112900,40259655,4510,4510,4510,4510,56
|
|
20240216,112800,40007095,4510,4510,4510,4510,0
|
|
20240216,112700,40007095,4510,4515,4515,4510,12
|
|
20240216,112600,39952925,4510,4510,4510,4510,764
|
|
20240216,112500,36507285,4510,4510,4510,4510,4
|
|
20240216,112400,36489245,4505,4510,4510,4505,9
|
|
20240216,112300,36448665,4510,4510,4510,4510,10
|
|
20240216,112200,36403565,4510,4510,4510,4510,7
|
|
20240216,112100,36371995,4505,4510,4510,4505,7
|
|
20240216,112000,36340440,4510,4510,4510,4510,9
|
|
20240216,111900,36299850,4510,4505,4510,4505,15
|
|
20240216,111800,36232210,4500,4500,4500,4500,2
|
|
20240216,111700,36223210,4510,4510,4510,4510,0
|
|
20240216,111600,36223210,4510,4510,4510,4510,0
|
|
20240216,111500,36223210,4510,4510,4510,4510,0
|
|
20240216,111400,36223210,4510,4510,4510,4510,1
|
|
20240216,111300,36218700,4505,4505,4505,4505,10
|
|
20240216,111200,36173650,4500,4505,4505,4500,4
|
|
20240216,111100,36155640,4505,4505,4505,4505,6
|
|
20240216,111000,36128610,4505,4505,4505,4505,7
|
|
20240216,110900,36097075,4505,4505,4505,4500,13
|
|
20240216,110800,36038520,4505,4505,4505,4505,8
|
|
20240216,110700,36002480,4505,4505,4505,4505,11
|
|
20240216,110600,35952925,4500,4505,4505,4500,11
|
|
20240216,110500,35903380,4505,4505,4505,4505,3
|
|
20240216,110400,35889865,4505,4505,4505,4505,4
|
|
20240216,110300,35871845,4505,4500,4505,4500,6
|
|
20240216,110200,35844825,4505,4505,4505,4505,8
|
|
20240216,110100,35808785,4500,4500,4500,4500,0
|
|
20240216,110000,35808785,4500,4505,4505,4500,4
|
|
20240216,105900,35790780,4500,4505,4505,4500,12
|
|
20240216,105800,35736725,4500,4500,4500,4500,0
|
|
20240216,105700,35736725,4500,4500,4500,4500,3
|
|
20240216,105600,35723225,4505,4505,4505,4505,11
|
|
20240216,105500,35673670,4500,4500,4500,4500,0
|
|
20240216,105400,35673670,4500,4500,4500,4500,3
|
|
20240216,105300,35660170,4505,4505,4505,4505,16
|
|
20240216,105200,35588090,4500,4500,4500,4500,1
|
|
20240216,105100,35583590,4500,4500,4500,4500,2
|
|
20240216,105000,35574590,4505,4505,4505,4505,13
|
|
20240216,104900,35516025,4505,4500,4505,4500,14
|
|
20240216,104800,35452960,4500,4500,4500,4500,2
|
|
20240216,104700,35443960,4500,4500,4500,4500,0
|
|
20240216,104600,35443960,4500,4495,4500,4495,14
|
|
20240216,104500,35380965,4500,4495,4500,4495,5
|
|
20240216,104400,35358475,4495,4495,4495,4495,1
|
|
20240216,104300,35353980,4500,4500,4500,4500,15
|
|
20240216,104200,35286480,4500,4495,4500,4495,8
|
|
20240216,104100,35250490,4495,4495,4495,4495,1
|
|
20240216,104000,35245995,4500,4500,4500,4500,3
|
|
20240216,103900,35232495,4500,4495,4500,4495,19
|
|
20240216,103800,35147015,4500,4500,4500,4500,3
|
|
20240216,103700,35133515,4500,4500,4500,4500,16
|
|
20240216,103600,35061515,4495,4495,4495,4495,3
|
|
20240216,103500,35048030,4500,4500,4500,4500,3
|
|
20240216,103400,35034530,4500,4500,4500,4500,15
|
|
20240216,103300,34967030,4495,4495,4495,4495,3
|
|
20240216,103200,34953545,4495,4495,4495,4495,0
|
|
20240216,103100,34953545,4495,4495,4495,4495,1
|
|
20240216,103000,34949050,4495,4495,4495,4495,2
|
|
20240216,102900,34940060,4500,4500,4500,4500,18
|
|
20240216,102800,34859060,4495,4495,4495,4495,1
|
|
20240216,102700,34854565,4495,4495,4495,4495,2
|
|
20240216,102600,34845575,4500,4500,4500,4500,18
|
|
20240216,102500,34764575,4495,4495,4495,4495,1
|
|
20240216,102400,34760080,4500,4495,4500,4495,7
|
|
20240216,102300,34728590,4495,4500,4500,4495,16
|
|
20240216,102200,34656595,4500,4500,4500,4500,3
|
|
20240216,102100,34643095,4495,4495,4495,4495,3
|
|
20240216,102000,34629610,4495,4495,4495,4495,1
|
|
20240216,101900,34625115,4500,4500,4500,4500,18
|
|
20240216,101800,34544115,4500,4495,4500,4495,6
|
|
20240216,101700,34517130,4495,4495,4495,4495,500
|
|
20240216,101600,32269630,4495,4495,4495,4495,15
|
|
20240216,101500,32202205,4490,4495,4495,4490,6
|
|
20240216,101400,32175240,4490,4495,4495,4490,6
|
|
20240216,101300,32148280,4495,4495,4495,4495,15
|
|
20240216,101200,32080855,4490,4490,4490,4490,1
|
|
20240216,101100,32076365,4490,4495,4495,4490,5
|
|
20240216,101000,32053900,4495,4500,4500,4490,1892
|
|
20240216,100900,23541245,4505,4505,4505,4505,872
|
|
20240216,100800,19612885,4505,4510,4510,4505,183
|
|
20240216,100700,18787565,4515,4515,4515,4510,19
|
|
20240216,100600,18701785,4515,4520,4520,4515,9
|
|
20240216,100500,18661145,4515,4520,4520,4515,1503
|
|
20240216,100400,11875080,4520,4510,4520,4510,821
|
|
20240216,100300,8167195,4510,4510,4510,4510,0
|
|
20240216,100200,8167195,4510,4515,4515,4510,6
|
|
20240216,100100,8140120,4510,4510,4510,4510,0
|
|
20240216,100000,8140120,4510,4510,4510,4510,0
|
|
20240216,095900,8140120,4510,4515,4515,4510,22
|
|
20240216,095800,8040810,4515,4515,4515,4515,0
|
|
20240216,095700,8040810,4515,4510,4515,4510,4
|
|
20240216,095600,8022755,4515,4510,4515,4510,17
|
|
20240216,095500,7946010,4510,4510,4510,4510,0
|
|
20240216,095400,7946010,4510,4515,4515,4510,204
|
|
20240216,095300,7024955,4515,4510,4515,4510,293
|
|
20240216,095200,5703445,4510,4510,4510,4510,1
|
|
20240216,095100,5698935,4515,4515,4515,4515,9
|
|
20240216,095000,5658300,4510,4515,4515,4510,4
|
|
20240216,094900,5640250,4510,4510,4510,4510,1
|
|
20240216,094800,5635740,4510,4510,4510,4510,0
|
|
20240216,094700,5635740,4510,4510,4510,4510,2
|
|
20240216,094600,5626720,4510,4510,4510,4510,1
|
|
20240216,094500,5622210,4510,4510,4510,4510,0
|
|
20240216,094400,5622210,4510,4510,4510,4510,3
|
|
20240216,094300,5608680,4515,4515,4515,4515,0
|
|
20240216,094200,5608680,4515,4510,4515,4510,23
|
|
20240216,094100,5504850,4505,4505,4505,4505,1
|
|
20240216,094000,5500345,4505,4510,4510,4505,66
|
|
20240216,093900,5202765,4510,4510,4510,4510,485
|
|
20240216,093800,3015415,4510,4510,4510,4510,2
|
|
20240216,093700,3006395,4510,4510,4510,4510,0
|
|
20240216,093600,3006395,4510,4510,4510,4510,1
|
|
20240216,093500,3001885,4510,4510,4510,4510,2
|
|
20240216,093400,2992865,4510,4510,4510,4510,0
|
|
20240216,093300,2992865,4510,4510,4510,4510,7
|
|
20240216,093200,2961295,4510,4515,4515,4510,167
|
|
20240216,093100,2207300,4515,4515,4515,4515,1
|
|
20240216,093000,2202785,4520,4520,4520,4520,1
|
|
20240216,092900,2198265,4515,4515,4515,4515,2
|
|
20240216,092800,2189235,4515,4515,4515,4515,1
|
|
20240216,092700,2184720,4520,4520,4520,4520,0
|
|
20240216,092600,2184720,4520,4520,4520,4520,3
|
|
20240216,092500,2171160,4520,4520,4520,4520,0
|
|
20240216,092400,2171160,4520,4520,4520,4520,20
|
|
20240216,092300,2080760,4520,4520,4520,4520,3
|
|
20240216,092200,2067200,4520,4520,4520,4520,6
|
|
20240216,092100,2040080,4520,4520,4520,4520,6
|
|
20240216,092000,2012960,4520,4525,4525,4520,165
|
|
20240216,091900,1266370,4525,4525,4525,4525,0
|
|
20240216,091800,1266370,4525,4525,4525,4525,3
|
|
20240216,091700,1252795,4535,4535,4535,4535,0
|
|
20240216,091600,1252795,4535,4525,4535,4525,54
|
|
20240216,091500,1008335,4520,4520,4520,4520,1
|
|
20240216,091400,1003815,4520,4520,4520,4520,2
|
|
20240216,091300,994775,4520,4520,4520,4520,1
|
|
20240216,091200,990255,4520,4520,4520,4520,0
|
|
20240216,091100,990255,4520,4520,4520,4520,2
|
|
20240216,091000,981215,4520,4525,4530,4520,15
|
|
20240216,090900,913340,4525,4525,4525,4525,1
|
|
20240216,090800,908815,4520,4510,4520,4510,43
|
|
20240216,090700,714655,4515,4505,4515,4505,35
|
|
20240216,090600,556640,4505,4505,4505,4505,0
|
|
20240216,090500,556640,4505,4505,4505,4505,21
|
|
20240216,090400,462035,4505,4505,4505,4505,0
|
|
20240216,090300,462035,4505,4505,4505,4505,0
|
|
20240216,090200,462035,4505,4530,4530,4505,27
|
|
20240216,090100,339750,4530,4530,4530,4530,0
|
|
20240216,090000,339750,4530,4530,4530,4530,63
|