702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203900,562326395,2210,2210,2210,2210,600
|
|
20240215,203800,562326395,2210,2210,2210,2210,0
|
|
20240215,203700,562326395,2210,2210,2210,2210,0
|
|
20240215,203600,562326395,2210,2210,2210,2210,0
|
|
20240215,203500,562326395,2210,2210,2210,2210,0
|
|
20240215,203400,562326395,2210,2210,2210,2210,0
|
|
20240215,203300,562326395,2210,2210,2210,2210,0
|
|
20240215,203200,562326395,2210,2210,2210,2210,0
|
|
20240215,203100,562326395,2210,2210,2210,2210,0
|
|
20240215,203000,562326395,2210,2210,2210,2210,0
|
|
20240215,202900,562326395,2210,2210,2210,2210,0
|
|
20240215,202800,562326395,2210,2210,2210,2210,0
|
|
20240215,202700,562326395,2210,2210,2210,2210,0
|
|
20240215,202600,562326395,2210,2210,2210,2210,0
|
|
20240215,202500,562326395,2210,2210,2210,2210,0
|
|
20240215,202400,562326395,2210,2210,2210,2210,0
|
|
20240215,202300,562326395,2210,2210,2210,2210,0
|
|
20240215,202200,562326395,2210,2210,2210,2210,0
|
|
20240215,202100,562326395,2210,2210,2210,2210,0
|
|
20240215,202000,562326395,2210,2210,2210,2210,0
|
|
20240215,201900,562326395,2210,2210,2210,2210,0
|
|
20240215,201800,562326395,2210,2210,2210,2210,0
|
|
20240215,201700,562326395,2210,2210,2210,2210,0
|
|
20240215,201600,562326395,2210,2210,2210,2210,0
|
|
20240215,201500,562326395,2210,2210,2210,2210,0
|
|
20240215,201400,562326395,2210,2210,2210,2210,0
|
|
20240215,201300,562326395,2210,2210,2210,2210,0
|
|
20240215,201200,562326395,2210,2210,2210,2210,0
|
|
20240215,201100,562326395,2210,2210,2210,2210,0
|
|
20240215,201000,562326395,2210,2210,2210,2210,0
|
|
20240215,200900,562326395,2210,2210,2210,2210,600
|
|
20240215,200800,562326395,2210,2210,2210,2210,0
|
|
20240215,200700,562326395,2210,2210,2210,2210,0
|
|
20240215,200600,562326395,2210,2210,2210,2210,0
|
|
20240215,200500,562326395,2210,2210,2210,2210,0
|
|
20240215,200400,562326395,2210,2210,2210,2210,0
|
|
20240215,200300,562326395,2210,2210,2210,2210,0
|
|
20240215,200200,562326395,2210,2210,2210,2210,0
|
|
20240215,200100,562326395,2210,2210,2210,2210,0
|
|
20240215,200000,562326395,2210,2210,2210,2210,0
|
|
20240215,195900,562326395,2210,2210,2210,2210,0
|
|
20240215,195800,562326395,2210,2210,2210,2210,0
|
|
20240215,195700,562326395,2210,2210,2210,2210,0
|
|
20240215,195600,562326395,2210,2210,2210,2210,0
|
|
20240215,195500,562326395,2210,2210,2210,2210,0
|
|
20240215,195400,562326395,2210,2210,2210,2210,0
|
|
20240215,195300,562326395,2210,2210,2210,2210,0
|
|
20240215,195200,562326395,2210,2210,2210,2210,0
|
|
20240215,195100,562326395,2210,2210,2210,2210,0
|
|
20240215,195000,562326395,2210,2210,2210,2210,0
|
|
20240215,194900,562326395,2210,2210,2210,2210,0
|
|
20240215,194800,562326395,2210,2210,2210,2210,0
|
|
20240215,194700,562326395,2210,2210,2210,2210,0
|
|
20240215,194600,562326395,2210,2210,2210,2210,0
|
|
20240215,194500,562326395,2210,2210,2210,2210,0
|
|
20240215,194400,562326395,2210,2210,2210,2210,0
|
|
20240215,194300,562326395,2210,2210,2210,2210,0
|
|
20240215,194200,562326395,2210,2210,2210,2210,0
|
|
20240215,194100,562326395,2210,2210,2210,2210,0
|
|
20240215,194000,562326395,2210,2210,2210,2210,0
|
|
20240215,193900,562326395,2210,2210,2210,2210,600
|
|
20240215,193800,562326395,2210,2210,2210,2210,0
|
|
20240215,193700,562326395,2210,2210,2210,2210,0
|
|
20240215,193600,562326395,2210,2210,2210,2210,0
|
|
20240215,193500,562326395,2210,2210,2210,2210,0
|
|
20240215,193400,562326395,2210,2210,2210,2210,0
|
|
20240215,193300,562326395,2210,2210,2210,2210,0
|
|
20240215,193200,562326395,2210,2210,2210,2210,0
|
|
20240215,193100,562326395,2210,2210,2210,2210,0
|
|
20240215,193000,562326395,2210,2210,2210,2210,0
|
|
20240215,192900,562326395,2210,2210,2210,2210,0
|
|
20240215,192800,562326395,2210,2210,2210,2210,0
|
|
20240215,192700,562326395,2210,2210,2210,2210,0
|
|
20240215,192600,562326395,2210,2210,2210,2210,0
|
|
20240215,192500,562326395,2210,2210,2210,2210,0
|
|
20240215,192400,562326395,2210,2210,2210,2210,0
|
|
20240215,192300,562326395,2210,2210,2210,2210,0
|
|
20240215,192200,562326395,2210,2210,2210,2210,0
|
|
20240215,192100,562326395,2210,2210,2210,2210,0
|
|
20240215,192000,562326395,2210,2210,2210,2210,0
|
|
20240215,191900,562326395,2210,2210,2210,2210,0
|
|
20240215,191800,562326395,2210,2210,2210,2210,0
|
|
20240215,191700,562326395,2210,2210,2210,2210,0
|
|
20240215,191600,562326395,2210,2210,2210,2210,0
|
|
20240215,191500,562326395,2210,2210,2210,2210,0
|
|
20240215,191400,562326395,2210,2210,2210,2210,0
|
|
20240215,191300,562326395,2210,2210,2210,2210,0
|
|
20240215,191200,562326395,2210,2210,2210,2210,0
|
|
20240215,191100,562326395,2210,2210,2210,2210,0
|
|
20240215,191000,562326395,2210,2210,2210,2210,0
|
|
20240215,190900,562326395,2210,2210,2210,2210,600
|
|
20240215,190800,562326395,2210,2210,2210,2210,0
|
|
20240215,190700,562326395,2210,2210,2210,2210,0
|
|
20240215,190600,562326395,2210,2210,2210,2210,0
|
|
20240215,190500,562326395,2210,2210,2210,2210,0
|
|
20240215,190400,562326395,2210,2210,2210,2210,0
|
|
20240215,190300,562326395,2210,2210,2210,2210,0
|
|
20240215,190200,562326395,2210,2210,2210,2210,0
|
|
20240215,190100,562326395,2210,2210,2210,2210,0
|
|
20240215,190000,562326395,2210,2210,2210,2210,0
|
|
20240215,185900,562326395,2210,2210,2210,2210,0
|
|
20240215,185800,562326395,2210,2210,2210,2210,0
|
|
20240215,185700,562326395,2210,2210,2210,2210,0
|
|
20240215,185600,562326395,2210,2210,2210,2210,0
|
|
20240215,185500,562326395,2210,2210,2210,2210,0
|
|
20240215,185400,562326395,2210,2210,2210,2210,0
|
|
20240215,185300,562326395,2210,2210,2210,2210,0
|
|
20240215,185200,562326395,2210,2210,2210,2210,0
|
|
20240215,185100,562326395,2210,2210,2210,2210,0
|
|
20240215,185000,562326395,2210,2210,2210,2210,0
|
|
20240215,184900,562326395,2210,2210,2210,2210,0
|
|
20240215,184800,562326395,2210,2210,2210,2210,0
|
|
20240215,184700,562326395,2210,2210,2210,2210,0
|
|
20240215,184600,562326395,2210,2210,2210,2210,0
|
|
20240215,184500,562326395,2210,2210,2210,2210,0
|
|
20240215,184400,562326395,2210,2210,2210,2210,0
|
|
20240215,184300,562326395,2210,2210,2210,2210,0
|
|
20240215,184200,562326395,2210,2210,2210,2210,0
|
|
20240215,184100,562326395,2210,2210,2210,2210,0
|
|
20240215,184000,562326395,2210,2210,2210,2210,0
|
|
20240215,183900,562326395,2210,2210,2210,2210,600
|
|
20240215,183800,562326395,2210,2210,2210,2210,0
|
|
20240215,183700,562326395,2210,2210,2210,2210,0
|
|
20240215,183600,562326395,2210,2210,2210,2210,0
|
|
20240215,183500,562326395,2210,2210,2210,2210,0
|
|
20240215,183400,562326395,2210,2210,2210,2210,0
|
|
20240215,183300,562326395,2210,2210,2210,2210,0
|
|
20240215,183200,562326395,2210,2210,2210,2210,0
|
|
20240215,183100,562326395,2210,2210,2210,2210,0
|
|
20240215,183000,562326395,2210,2210,2210,2210,0
|
|
20240215,182900,562326395,2210,2210,2210,2210,0
|
|
20240215,182800,562326395,2210,2210,2210,2210,0
|
|
20240215,182700,562326395,2210,2210,2210,2210,0
|
|
20240215,182600,562326395,2210,2210,2210,2210,0
|
|
20240215,182500,562326395,2210,2210,2210,2210,0
|
|
20240215,182400,562326395,2210,2210,2210,2210,0
|
|
20240215,182300,562326395,2210,2210,2210,2210,0
|
|
20240215,182200,562326395,2210,2210,2210,2210,0
|
|
20240215,182100,562326395,2210,2210,2210,2210,0
|
|
20240215,182000,562326395,2210,2210,2210,2210,0
|
|
20240215,181900,562326395,2210,2210,2210,2210,0
|
|
20240215,181800,562326395,2210,2210,2210,2210,0
|
|
20240215,181700,562326395,2210,2210,2210,2210,0
|
|
20240215,181600,562326395,2210,2210,2210,2210,0
|
|
20240215,181500,562326395,2210,2210,2210,2210,0
|
|
20240215,181400,562326395,2210,2210,2210,2210,0
|
|
20240215,181300,562326395,2210,2210,2210,2210,0
|
|
20240215,181200,562326395,2210,2210,2210,2210,0
|
|
20240215,181100,562326395,2210,2210,2210,2210,0
|
|
20240215,181000,562326395,2210,2210,2210,2210,0
|
|
20240215,180900,562326395,2210,2210,2210,2210,600
|
|
20240215,180800,562326395,2210,2210,2210,2210,0
|
|
20240215,180700,562326395,2210,2210,2210,2210,0
|
|
20240215,180600,562326395,2210,2210,2210,2210,0
|
|
20240215,180500,562326395,2210,2210,2210,2210,0
|
|
20240215,180400,562326395,2210,2210,2210,2210,0
|
|
20240215,180300,562326395,2210,2210,2210,2210,0
|
|
20240215,180200,562326395,2210,2210,2210,2210,0
|
|
20240215,180100,562326395,2210,2210,2210,2210,0
|
|
20240215,180000,562326395,2210,2210,2210,2210,0
|
|
20240215,175900,562326395,2210,2210,2210,2210,0
|
|
20240215,175800,562326395,2210,2210,2210,2210,0
|
|
20240215,175700,562326395,2210,2210,2210,2210,0
|
|
20240215,175600,562326395,2210,2210,2210,2210,0
|
|
20240215,175500,562326395,2210,2210,2210,2210,0
|
|
20240215,175400,562326395,2210,2210,2210,2210,0
|
|
20240215,175300,562326395,2210,2210,2210,2210,0
|
|
20240215,175200,562326395,2210,2210,2210,2210,0
|
|
20240215,175100,562326395,2210,2210,2210,2210,0
|
|
20240215,175000,562326395,2210,2210,2210,2210,0
|
|
20240215,174900,562326395,2210,2210,2210,2210,0
|
|
20240215,174800,562326395,2210,2210,2210,2210,0
|
|
20240215,174700,562326395,2210,2210,2210,2210,0
|
|
20240215,174600,562326395,2210,2210,2210,2210,0
|
|
20240215,174500,562326395,2210,2210,2210,2210,0
|
|
20240215,174400,562326395,2210,2210,2210,2210,0
|
|
20240215,174300,562326395,2210,2210,2210,2210,0
|
|
20240215,174200,562326395,2210,2210,2210,2210,0
|
|
20240215,174100,562326395,2210,2210,2210,2210,0
|
|
20240215,174000,562326395,2210,2210,2210,2210,0
|
|
20240215,173900,562326395,2210,2210,2210,2210,600
|
|
20240215,173800,562326395,2210,2210,2210,2210,0
|
|
20240215,173700,562326395,2210,2210,2210,2210,0
|
|
20240215,173600,562326395,2210,2210,2210,2210,0
|
|
20240215,173500,562326395,2210,2210,2210,2210,0
|
|
20240215,173400,562326395,2210,2210,2210,2210,0
|
|
20240215,173300,562326395,2210,2210,2210,2210,0
|
|
20240215,173200,562326395,2210,2210,2210,2210,0
|
|
20240215,173100,562326395,2210,2210,2210,2210,0
|
|
20240215,173000,562326395,2210,2210,2210,2210,0
|
|
20240215,172900,562326395,2210,2210,2210,2210,0
|
|
20240215,172800,562326395,2210,2210,2210,2210,0
|
|
20240215,172700,562326395,2210,2210,2210,2210,0
|
|
20240215,172600,562326395,2210,2210,2210,2210,0
|
|
20240215,172500,562326395,2210,2210,2210,2210,0
|
|
20240215,172400,562326395,2210,2210,2210,2210,0
|
|
20240215,172300,562326395,2210,2210,2210,2210,0
|
|
20240215,172200,562326395,2210,2210,2210,2210,0
|
|
20240215,172100,562326395,2210,2210,2210,2210,0
|
|
20240215,172000,562326395,2210,2210,2210,2210,0
|
|
20240215,171900,562326395,2210,2210,2210,2210,0
|
|
20240215,171800,562326395,2210,2210,2210,2210,0
|
|
20240215,171700,562326395,2210,2210,2210,2210,0
|
|
20240215,171600,562326395,2210,2210,2210,2210,0
|
|
20240215,171500,562326395,2210,2210,2210,2210,0
|
|
20240215,171400,562326395,2210,2210,2210,2210,0
|
|
20240215,171300,562326395,2210,2210,2210,2210,0
|
|
20240215,171200,562326395,2210,2210,2210,2210,0
|
|
20240215,171100,562326395,2210,2210,2210,2210,0
|
|
20240215,171000,562326395,2210,2210,2210,2210,0
|
|
20240215,170900,562326395,2210,2210,2210,2210,600
|
|
20240215,170800,562326395,2210,2210,2210,2210,0
|
|
20240215,170700,562326395,2210,2210,2210,2210,0
|
|
20240215,170600,562326395,2210,2210,2210,2210,0
|
|
20240215,170500,562326395,2210,2210,2210,2210,0
|
|
20240215,170400,562326395,2210,2210,2210,2210,0
|
|
20240215,170300,562326395,2210,2210,2210,2210,0
|
|
20240215,170200,562326395,2210,2210,2210,2210,0
|
|
20240215,170100,562326395,2210,2210,2210,2210,0
|
|
20240215,170000,562326395,2210,2210,2210,2210,0
|
|
20240215,165900,562326395,2210,2210,2210,2210,0
|
|
20240215,165800,562326395,2210,2210,2210,2210,0
|
|
20240215,165700,562326395,2210,2210,2210,2210,0
|
|
20240215,165600,562326395,2210,2210,2210,2210,0
|
|
20240215,165500,562326395,2210,2210,2210,2210,0
|
|
20240215,165400,562326395,2210,2210,2210,2210,0
|
|
20240215,165300,562326395,2210,2210,2210,2210,0
|
|
20240215,165200,562326395,2210,2210,2210,2210,0
|
|
20240215,165100,562326395,2210,2210,2210,2210,0
|
|
20240215,165000,562326395,2210,2210,2210,2210,0
|
|
20240215,164900,562326395,2210,2210,2210,2210,0
|
|
20240215,164800,562326395,2210,2210,2210,2210,0
|
|
20240215,164700,562326395,2210,2210,2210,2210,0
|
|
20240215,164600,562326395,2210,2210,2210,2210,0
|
|
20240215,164500,562326395,2210,2210,2210,2210,0
|
|
20240215,164400,562326395,2210,2210,2210,2210,0
|
|
20240215,164300,562326395,2210,2210,2210,2210,0
|
|
20240215,164200,562326395,2210,2210,2210,2210,0
|
|
20240215,164100,562326395,2210,2210,2210,2210,0
|
|
20240215,164000,562326395,2210,2210,2210,2210,0
|
|
20240215,163900,562326395,2210,2210,2210,2210,600
|
|
20240215,163800,562326395,2210,2210,2210,2210,0
|
|
20240215,163700,562326395,2210,2210,2210,2210,0
|
|
20240215,163600,562326395,2210,2210,2210,2210,0
|
|
20240215,163500,562326395,2210,2210,2210,2210,0
|
|
20240215,163400,562326395,2210,2210,2210,2210,0
|
|
20240215,163300,562326395,2210,2210,2210,2210,0
|
|
20240215,163200,562326395,2210,2210,2210,2210,0
|
|
20240215,163100,562326395,2210,2210,2210,2210,0
|
|
20240215,163000,562326395,2210,2210,2210,2210,0
|
|
20240215,162900,562326395,2210,2210,2210,2210,0
|
|
20240215,162800,562326395,2210,2210,2210,2210,0
|
|
20240215,162700,562326395,2210,2210,2210,2210,0
|
|
20240215,162600,562326395,2210,2210,2210,2210,0
|
|
20240215,162500,562326395,2210,2210,2210,2210,0
|
|
20240215,162400,562326395,2210,2210,2210,2210,0
|
|
20240215,162300,562326395,2210,2210,2210,2210,0
|
|
20240215,162200,562326395,2210,2210,2210,2210,0
|
|
20240215,162100,562326395,2210,2210,2210,2210,0
|
|
20240215,162000,562326395,2210,2210,2210,2210,0
|
|
20240215,161900,562326395,2210,2210,2210,2210,0
|
|
20240215,161800,562326395,2210,2210,2210,2210,0
|
|
20240215,161700,562326395,2210,2210,2210,2210,0
|
|
20240215,161600,562326395,2210,2210,2210,2210,0
|
|
20240215,161500,562326395,2210,2210,2210,2210,0
|
|
20240215,161400,562326395,2210,2210,2210,2210,0
|
|
20240215,161300,562326395,2210,2210,2210,2210,0
|
|
20240215,161200,562326395,2210,2210,2210,2210,0
|
|
20240215,161100,562326395,2210,2210,2210,2210,0
|
|
20240215,161000,562326395,2210,2210,2210,2210,0
|
|
20240215,160900,562326395,2210,2210,2210,2210,600
|
|
20240215,160800,562326395,2210,2210,2210,2210,0
|
|
20240215,160700,562326395,2210,2210,2210,2210,0
|
|
20240215,160600,562326395,2210,2210,2210,2210,0
|
|
20240215,160500,562326395,2210,2210,2210,2210,0
|
|
20240215,160400,562326395,2210,2210,2210,2210,0
|
|
20240215,160300,562326395,2210,2210,2210,2210,0
|
|
20240215,160200,562326395,2210,2210,2210,2210,0
|
|
20240215,160100,562326395,2210,2210,2210,2210,0
|
|
20240215,160000,562326395,2210,2210,2210,2210,0
|
|
20240215,155900,562326395,2210,2210,2210,2210,0
|
|
20240215,155800,562326395,2210,2210,2210,2210,0
|
|
20240215,155700,562326395,2210,2210,2210,2210,0
|
|
20240215,155600,562326395,2210,2210,2210,2210,0
|
|
20240215,155500,562326395,2210,2210,2210,2210,0
|
|
20240215,155400,562326395,2210,2210,2210,2210,0
|
|
20240215,155300,562326395,2210,2210,2210,2210,0
|
|
20240215,155200,562326395,2210,2210,2210,2210,0
|
|
20240215,155100,562326395,2210,2210,2210,2210,0
|
|
20240215,155000,562326395,2210,2210,2210,2210,0
|
|
20240215,154900,562326395,2210,2210,2210,2210,0
|
|
20240215,154800,562326395,2210,2210,2210,2210,0
|
|
20240215,154700,562326395,2210,2210,2210,2210,0
|
|
20240215,154600,562326395,2210,2210,2210,2210,0
|
|
20240215,154500,562326395,2210,2210,2210,2210,0
|
|
20240215,154400,562326395,2210,2210,2210,2210,0
|
|
20240215,154300,562326395,2210,2210,2210,2210,0
|
|
20240215,154200,562326395,2210,2210,2210,2210,0
|
|
20240215,154100,562326395,2210,2210,2210,2210,0
|
|
20240215,154000,562326395,2210,2210,2210,2210,0
|
|
20240215,153900,562326395,2210,2210,2210,2210,600
|
|
20240215,153800,562326395,2210,2210,2210,2210,0
|
|
20240215,153700,562326395,2210,2210,2210,2210,0
|
|
20240215,153600,562326395,2210,2210,2210,2210,0
|
|
20240215,153500,562326395,2210,2210,2210,2210,0
|
|
20240215,153400,562326395,2210,2210,2210,2210,0
|
|
20240215,153300,562326395,2210,2210,2210,2210,0
|
|
20240215,153200,562326395,2210,2210,2210,2210,0
|
|
20240215,153100,562326395,2210,2210,2210,2210,0
|
|
20240215,153000,562326395,2210,2210,2210,2210,600
|
|
20240215,152900,561000395,2200,2200,2200,2200,0
|
|
20240215,152800,561000395,2200,2200,2200,2200,0
|
|
20240215,152700,561000395,2200,2200,2200,2200,0
|
|
20240215,152600,561000395,2200,2200,2200,2200,0
|
|
20240215,152500,561000395,2200,2200,2200,2200,0
|
|
20240215,152400,561000395,2200,2200,2200,2200,0
|
|
20240215,152300,561000395,2200,2200,2200,2200,0
|
|
20240215,152200,561000395,2200,2200,2200,2200,0
|
|
20240215,152100,561000395,2200,2200,2200,2200,0
|
|
20240215,152000,561000395,2200,2200,2200,2200,0
|
|
20240215,151900,561000395,2200,2205,2205,2200,280
|
|
20240215,151800,560383000,2200,2200,2200,2200,647
|
|
20240215,151700,558959600,2195,2195,2195,2195,1300
|
|
20240215,151600,556106100,2200,2200,2200,2200,75
|
|
20240215,151500,555941100,2200,2200,2200,2200,0
|
|
20240215,151400,555941100,2200,2200,2200,2200,120
|
|
20240215,151300,555677100,2200,2200,2200,2200,526
|
|
20240215,151200,554519900,2200,2200,2200,2200,1
|
|
20240215,151100,554517700,2200,2200,2200,2200,110
|
|
20240215,151000,554275700,2200,2200,2200,2200,8
|
|
20240215,150900,554258100,2200,2195,2200,2195,309
|
|
20240215,150800,553579825,2200,2195,2200,2195,181
|
|
20240215,150700,553182475,2195,2195,2195,2195,143
|
|
20240215,150600,552868590,2200,2200,2200,2200,1598
|
|
20240215,150500,549352990,2200,2200,2200,2200,0
|
|
20240215,150400,549352990,2200,2200,2200,2200,50
|
|
20240215,150300,549242990,2205,2205,2205,2205,0
|
|
20240215,150200,549242990,2205,2205,2205,2205,3
|
|
20240215,150100,549236375,2205,2205,2205,2205,139
|
|
20240215,150000,548929880,2205,2205,2205,2205,0
|
|
20240215,145900,548929880,2205,2205,2205,2205,0
|
|
20240215,145800,548929880,2205,2205,2205,2205,500
|
|
20240215,145700,547827380,2205,2205,2205,2205,0
|
|
20240215,145600,547827380,2205,2205,2205,2205,25
|
|
20240215,145500,547772255,2205,2205,2205,2205,422
|
|
20240215,145400,546841745,2205,2205,2205,2205,0
|
|
20240215,145300,546841745,2205,2205,2205,2205,0
|
|
20240215,145200,546841745,2205,2205,2205,2205,0
|
|
20240215,145100,546841745,2205,2205,2205,2205,75
|
|
20240215,145000,546676370,2200,2200,2200,2200,3228
|
|
20240215,144900,539574770,2200,2200,2200,2200,0
|
|
20240215,144800,539574770,2200,2200,2200,2200,25
|
|
20240215,144700,539519770,2200,2200,2200,2200,3053
|
|
20240215,144600,532803170,2200,2200,2200,2200,5
|
|
20240215,144500,532792170,2205,2205,2205,2205,0
|
|
20240215,144400,532792170,2205,2205,2205,2205,0
|
|
20240215,144300,532792170,2205,2205,2205,2205,40
|
|
20240215,144200,532703970,2205,2205,2205,2205,100
|
|
20240215,144100,532483470,2205,2205,2205,2205,50
|
|
20240215,144000,532373220,2205,2205,2205,2205,50
|
|
20240215,143900,532262970,2200,2200,2200,2200,500
|
|
20240215,143800,531162970,2205,2205,2205,2205,0
|
|
20240215,143700,531162970,2205,2205,2205,2205,0
|
|
20240215,143600,531162970,2205,2205,2205,2205,0
|
|
20240215,143500,531162970,2205,2205,2205,2205,0
|
|
20240215,143400,531162970,2205,2205,2205,2205,167
|
|
20240215,143300,530794735,2205,2205,2205,2205,0
|
|
20240215,143200,530794735,2205,2205,2205,2205,0
|
|
20240215,143100,530794735,2205,2205,2205,2205,0
|
|
20240215,143000,530794735,2205,2205,2205,2205,11
|
|
20240215,142900,530770480,2205,2205,2205,2205,0
|
|
20240215,142800,530770480,2205,2205,2205,2205,0
|
|
20240215,142700,530770480,2205,2205,2205,2205,0
|
|
20240215,142600,530770480,2205,2205,2205,2205,1209
|
|
20240215,142500,528104635,2205,2205,2205,2205,91
|
|
20240215,142400,527903980,2205,2205,2205,2205,0
|
|
20240215,142300,527903980,2205,2205,2205,2205,2200
|
|
20240215,142200,523052980,2210,2210,2210,2210,1
|
|
20240215,142100,523050770,2210,2215,2215,2210,297
|
|
20240215,142000,522394285,2215,2215,2215,2215,0
|
|
20240215,141900,522394285,2215,2215,2215,2215,15
|
|
20240215,141800,522361060,2210,2210,2210,2210,0
|
|
20240215,141700,522361060,2210,2210,2210,2210,0
|
|
20240215,141600,522361060,2210,2210,2210,2210,0
|
|
20240215,141500,522361060,2210,2210,2210,2210,813
|
|
20240215,141400,520564330,2210,2210,2210,2210,0
|
|
20240215,141300,520564330,2210,2210,2210,2210,0
|
|
20240215,141200,520564330,2210,2210,2210,2210,0
|
|
20240215,141100,520564330,2210,2210,2210,2210,400
|
|
20240215,141000,519680330,2215,2215,2215,2215,49
|
|
20240215,140900,519571795,2215,2215,2215,2215,0
|
|
20240215,140800,519571795,2215,2215,2215,2215,0
|
|
20240215,140700,519571795,2215,2215,2215,2215,0
|
|
20240215,140600,519571795,2215,2215,2215,2215,0
|
|
20240215,140500,519571795,2215,2215,2215,2215,1539
|
|
20240215,140400,516162910,2215,2215,2215,2210,1030
|
|
20240215,140300,513881610,2220,2220,2220,2220,673
|
|
20240215,140200,512387550,2215,2200,2215,2200,14339
|
|
20240215,140100,480689385,2200,2200,2200,2200,9776
|
|
20240215,140000,459182185,2195,2195,2195,2195,800
|
|
20240215,135900,457426185,2195,2195,2195,2195,0
|
|
20240215,135800,457426185,2195,2195,2195,2195,824
|
|
20240215,135700,455617505,2200,2200,2200,2200,0
|
|
20240215,135600,455617505,2200,2200,2200,2200,0
|
|
20240215,135500,455617505,2200,2200,2200,2200,0
|
|
20240215,135400,455617505,2200,2195,2200,2195,51
|
|
20240215,135300,455505555,2200,2195,2200,2195,101
|
|
20240215,135200,455283855,2195,2195,2195,2195,1421
|
|
20240215,135100,452164760,2195,2195,2195,2195,750
|
|
20240215,135000,450518510,2200,2200,2200,2200,0
|
|
20240215,134900,450518510,2200,2200,2200,2200,1
|
|
20240215,134800,450516310,2195,2195,2195,2195,920
|
|
20240215,134700,448496910,2195,2195,2195,2195,95
|
|
20240215,134600,448288385,2195,2195,2195,2195,1923
|
|
20240215,134500,444067400,2195,2195,2195,2195,0
|
|
20240215,134400,444067400,2195,2195,2195,2195,28
|
|
20240215,134300,444005940,2195,2195,2195,2195,100
|
|
20240215,134200,443786440,2195,2195,2195,2195,10
|
|
20240215,134100,443764490,2195,2195,2195,2195,0
|
|
20240215,134000,443764490,2195,2195,2195,2195,0
|
|
20240215,133900,443764490,2195,2195,2195,2195,310
|
|
20240215,133800,443084040,2195,2195,2200,2190,3196
|
|
20240215,133700,436076125,2200,2200,2200,2200,100
|
|
20240215,133600,435856125,2200,2200,2200,2200,0
|
|
20240215,133500,435856125,2200,2200,2200,2200,0
|
|
20240215,133400,435856125,2200,2200,2200,2200,8
|
|
20240215,133300,435838525,2195,2195,2195,2195,0
|
|
20240215,133200,435838525,2195,2195,2195,2195,0
|
|
20240215,133100,435838525,2195,2195,2195,2195,1028
|
|
20240215,133000,433582065,2200,2200,2200,2200,45
|
|
20240215,132900,433483065,2200,2200,2200,2200,0
|
|
20240215,132800,433483065,2200,2200,2200,2200,10
|
|
20240215,132700,433461065,2200,2200,2200,2200,0
|
|
20240215,132600,433461065,2200,2200,2200,2200,0
|
|
20240215,132500,433461065,2200,2200,2200,2200,0
|
|
20240215,132400,433461065,2200,2200,2200,2200,0
|
|
20240215,132300,433461065,2200,2200,2200,2200,0
|
|
20240215,132200,433461065,2200,2200,2200,2200,0
|
|
20240215,132100,433461065,2200,2200,2200,2200,102
|
|
20240215,132000,433236665,2200,2200,2200,2200,0
|
|
20240215,131900,433236665,2200,2200,2200,2200,0
|
|
20240215,131800,433236665,2200,2190,2200,2190,6887
|
|
20240215,131700,418149635,2195,2195,2195,2195,22
|
|
20240215,131600,418101345,2190,2185,2190,2185,407
|
|
20240215,131500,417210265,2185,2190,2190,2185,3989
|
|
20240215,131400,408488190,2190,2190,2190,2190,4729
|
|
20240215,131300,398131680,2190,2190,2190,2190,829
|
|
20240215,131200,396316170,2195,2195,2195,2190,5214
|
|
20240215,131100,384897485,2195,2195,2195,2195,0
|
|
20240215,131000,384897485,2195,2195,2195,2195,0
|
|
20240215,130900,384897485,2195,2195,2195,2195,0
|
|
20240215,130800,384897485,2195,2195,2195,2195,0
|
|
20240215,130700,384897485,2195,2190,2195,2190,26
|
|
20240215,130600,384840490,2190,2190,2190,2190,0
|
|
20240215,130500,384840490,2190,2190,2190,2190,0
|
|
20240215,130400,384840490,2190,2190,2190,2190,585
|
|
20240215,130300,383559340,2190,2190,2190,2190,311
|
|
20240215,130200,382878250,2190,2190,2190,2190,0
|
|
20240215,130100,382878250,2190,2190,2190,2190,200
|
|
20240215,130000,382440250,2195,2195,2195,2195,0
|
|
20240215,125900,382440250,2195,2195,2195,2195,1300
|
|
20240215,125800,379586750,2190,2190,2190,2190,0
|
|
20240215,125700,379586750,2190,2190,2190,2190,55
|
|
20240215,125600,379466300,2190,2195,2195,2190,10
|
|
20240215,125500,379444385,2195,2195,2195,2195,1670
|
|
20240215,125400,375778735,2200,2200,2200,2200,0
|
|
20240215,125300,375778735,2200,2200,2200,2200,0
|
|
20240215,125200,375778735,2200,2200,2200,2200,0
|
|
20240215,125100,375778735,2200,2195,2200,2195,3175
|
|
20240215,125000,368809360,2195,2195,2195,2195,22
|
|
20240215,124900,368761070,2195,2195,2195,2195,155
|
|
20240215,124800,368420845,2195,2195,2195,2195,0
|
|
20240215,124700,368420845,2195,2195,2195,2195,4
|
|
20240215,124600,368412065,2195,2195,2195,2195,100
|
|
20240215,124500,368192565,2200,2200,2200,2200,0
|
|
20240215,124400,368192565,2200,2200,2200,2200,286
|
|
20240215,124300,367563365,2200,2195,2200,2195,200
|
|
20240215,124200,367124195,2195,2195,2195,2195,100
|
|
20240215,124100,366904695,2195,2195,2195,2195,0
|
|
20240215,124000,366904695,2195,2195,2195,2195,81
|
|
20240215,123900,366726900,2195,2195,2195,2195,100
|
|
20240215,123800,366507400,2195,2190,2195,2190,168
|
|
20240215,123700,366138980,2190,2190,2195,2190,704
|
|
20240215,123600,364593710,2190,2195,2195,2190,356
|
|
20240215,123500,363812295,2195,2195,2195,2195,650
|
|
20240215,123400,362385545,2195,2195,2195,2195,851
|
|
20240215,123300,360517600,2200,2200,2200,2200,0
|
|
20240215,123200,360517600,2200,2200,2200,2200,0
|
|
20240215,123100,360517600,2200,2200,2200,2200,0
|
|
20240215,123000,360517600,2200,2200,2200,2200,0
|
|
20240215,122900,360517600,2200,2200,2200,2200,0
|
|
20240215,122800,360517600,2200,2200,2200,2200,154
|
|
20240215,122700,360178800,2205,2190,2205,2190,3
|
|
20240215,122600,360172215,2205,2205,2205,2205,10
|
|
20240215,122500,360150165,2205,2205,2205,2205,320
|
|
20240215,122400,359444565,2205,2205,2205,2205,0
|
|
20240215,122300,359444565,2205,2205,2205,2205,188
|
|
20240215,122200,359030025,2190,2190,2190,2190,0
|
|
20240215,122100,359030025,2190,2190,2190,2190,10000
|
|
20240215,122000,337130025,2200,2200,2200,2200,300
|
|
20240215,121900,336470025,2205,2205,2205,2205,0
|
|
20240215,121800,336470025,2205,2205,2205,2205,0
|
|
20240215,121700,336470025,2205,2205,2205,2205,100
|
|
20240215,121600,336249525,2200,2200,2200,2200,0
|
|
20240215,121500,336249525,2200,2200,2200,2200,0
|
|
20240215,121400,336249525,2200,2205,2205,2200,300
|
|
20240215,121300,335589025,2205,2200,2205,2200,100
|
|
20240215,121200,335368775,2200,2200,2200,2190,581
|
|
20240215,121100,334092860,2185,2185,2185,2185,0
|
|
20240215,121000,334092860,2185,2185,2185,2185,0
|
|
20240215,120900,334092860,2185,2185,2185,2185,0
|
|
20240215,120800,334092860,2185,2185,2185,2185,0
|
|
20240215,120700,334092860,2185,2200,2200,2185,7934
|
|
20240215,120600,316732765,2200,2200,2200,2200,206
|
|
20240215,120500,316279565,2200,2200,2200,2200,0
|
|
20240215,120400,316279565,2200,2205,2205,2200,299
|
|
20240215,120300,315621265,2205,2205,2205,2205,0
|
|
20240215,120200,315621265,2205,2205,2205,2205,0
|
|
20240215,120100,315621265,2205,2205,2205,2205,1
|
|
20240215,120000,315619060,2205,2205,2205,2205,0
|
|
20240215,115900,315619060,2205,2205,2205,2205,0
|
|
20240215,115800,315619060,2205,2205,2205,2205,0
|
|
20240215,115700,315619060,2205,2205,2205,2205,0
|
|
20240215,115600,315619060,2205,2205,2205,2205,0
|
|
20240215,115500,315619060,2205,2205,2205,2205,1111
|
|
20240215,115400,313169305,2205,2205,2205,2205,0
|
|
20240215,115300,313169305,2205,2205,2205,2205,3
|
|
20240215,115200,313162690,2205,2205,2205,2205,0
|
|
20240215,115100,313162690,2205,2205,2205,2205,0
|
|
20240215,115000,313162690,2205,2205,2205,2205,0
|
|
20240215,114900,313162690,2205,2205,2205,2205,500
|
|
20240215,114800,312060190,2205,2205,2205,2205,0
|
|
20240215,114700,312060190,2205,2205,2205,2205,0
|
|
20240215,114600,312060190,2205,2205,2205,2205,0
|
|
20240215,114500,312060190,2205,2205,2205,2205,1
|
|
20240215,114400,312057985,2205,2205,2205,2205,45
|
|
20240215,114300,311958760,2205,2205,2205,2205,0
|
|
20240215,114200,311958760,2205,2205,2205,2205,0
|
|
20240215,114100,311958760,2205,2205,2205,2205,300
|
|
20240215,114000,311297260,2210,2210,2210,2210,30
|
|
20240215,113900,311230960,2210,2210,2210,2210,5
|
|
20240215,113800,311219910,2210,2210,2210,2210,106
|
|
20240215,113700,310985650,2210,2205,2210,2205,505
|
|
20240215,113600,309872105,2205,2205,2205,2205,9
|
|
20240215,113500,309852260,2205,2205,2205,2205,245
|
|
20240215,113400,309312035,2210,2210,2210,2210,0
|
|
20240215,113300,309312035,2210,2210,2210,2210,0
|
|
20240215,113200,309312035,2210,2210,2210,2210,0
|
|
20240215,113100,309312035,2210,2210,2210,2210,0
|
|
20240215,113000,309312035,2210,2210,2210,2210,0
|
|
20240215,112900,309312035,2210,2210,2210,2210,2924
|
|
20240215,112800,302849995,2210,2210,2210,2210,26
|
|
20240215,112700,302792535,2210,2210,2210,2210,122
|
|
20240215,112600,302522915,2210,2210,2210,2210,607
|
|
20240215,112500,301181445,2215,2215,2215,2215,4
|
|
20240215,112400,301172585,2215,2215,2215,2215,4
|
|
20240215,112300,301163725,2210,2210,2210,2210,0
|
|
20240215,112200,301163725,2210,2210,2210,2210,868
|
|
20240215,112100,299245445,2210,2210,2210,2210,1
|
|
20240215,112000,299243235,2210,2210,2210,2210,5
|
|
20240215,111900,299232185,2205,2205,2205,2205,0
|
|
20240215,111800,299232185,2205,2205,2205,2205,0
|
|
20240215,111700,299232185,2205,2205,2205,2205,0
|
|
20240215,111600,299232185,2205,2205,2205,2205,6
|
|
20240215,111500,299218955,2205,2205,2205,2205,30
|
|
20240215,111400,299152805,2200,2200,2200,2200,33
|
|
20240215,111300,299080205,2200,2200,2200,2200,0
|
|
20240215,111200,299080205,2200,2200,2200,2200,0
|
|
20240215,111100,299080205,2200,2200,2200,2200,0
|
|
20240215,111000,299080205,2200,2200,2200,2200,650
|
|
20240215,110900,297650205,2200,2200,2200,2200,847
|
|
20240215,110800,295786805,2195,2195,2195,2195,190
|
|
20240215,110700,295369755,2190,2190,2190,2190,0
|
|
20240215,110600,295369755,2190,2190,2190,2190,71
|
|
20240215,110500,295214265,2190,2190,2190,2190,0
|
|
20240215,110400,295214265,2190,2190,2190,2190,0
|
|
20240215,110300,295214265,2190,2195,2195,2190,1300
|
|
20240215,110200,292364765,2195,2195,2195,2195,0
|
|
20240215,110100,292364765,2195,2195,2195,2195,2164
|
|
20240215,110000,287614785,2195,2200,2200,2190,8351
|
|
20240215,105900,269283340,2205,2205,2205,2205,51
|
|
20240215,105800,269170885,2205,2205,2205,2205,94
|
|
20240215,105700,268963615,2205,2205,2205,2205,0
|
|
20240215,105600,268963615,2205,2205,2205,2205,6
|
|
20240215,105500,268950385,2200,2200,2200,2200,121
|
|
20240215,105400,268684185,2205,2205,2205,2205,1
|
|
20240215,105300,268681980,2205,2210,2210,2200,1030
|
|
20240215,105200,266412355,2210,2210,2210,2210,0
|
|
20240215,105100,266412355,2210,2210,2210,2210,0
|
|
20240215,105000,266412355,2210,2210,2210,2210,0
|
|
20240215,104900,266412355,2210,2210,2210,2210,3
|
|
20240215,104800,266405725,2210,2210,2210,2210,1
|
|
20240215,104700,266403515,2210,2210,2210,2210,22
|
|
20240215,104600,266354895,2210,2210,2210,2210,0
|
|
20240215,104500,266354895,2210,2210,2210,2210,0
|
|
20240215,104400,266354895,2210,2210,2210,2210,0
|
|
20240215,104300,266354895,2210,2210,2210,2210,100
|
|
20240215,104200,266133895,2210,2210,2210,2210,0
|
|
20240215,104100,266133895,2210,2210,2210,2210,2987
|
|
20240215,104000,259532625,2215,2215,2215,2215,0
|
|
20240215,103900,259532625,2215,2215,2215,2215,0
|
|
20240215,103800,259532625,2215,2215,2215,2215,200
|
|
20240215,103700,259089625,2220,2220,2220,2220,0
|
|
20240215,103600,259089625,2220,2220,2220,2220,0
|
|
20240215,103500,259089625,2220,2220,2220,2220,10
|
|
20240215,103400,259067425,2220,2220,2220,2220,0
|
|
20240215,103300,259067425,2220,2220,2220,2220,67
|
|
20240215,103200,258918685,2215,2210,2215,2210,1840
|
|
20240215,103100,254848135,2215,2215,2215,2215,170
|
|
20240215,103000,254471585,2215,2215,2215,2215,190
|
|
20240215,102900,254050735,2215,2215,2215,2215,0
|
|
20240215,102800,254050735,2215,2215,2215,2215,0
|
|
20240215,102700,254050735,2215,2215,2215,2215,47
|
|
20240215,102600,253946630,2215,2215,2215,2215,0
|
|
20240215,102500,253946630,2215,2215,2215,2215,0
|
|
20240215,102400,253946630,2215,2215,2215,2215,3
|
|
20240215,102300,253939985,2210,2210,2210,2210,294
|
|
20240215,102200,253290245,2205,2205,2205,2205,0
|
|
20240215,102100,253290245,2205,2200,2205,2200,501
|
|
20240215,102000,252185545,2205,2205,2205,2205,749
|
|
20240215,101900,250534000,2200,2205,2205,2200,1500
|
|
20240215,101800,247233005,2210,2210,2210,2210,400
|
|
20240215,101700,246349005,2210,2215,2215,2210,595
|
|
20240215,101600,245031555,2210,2210,2210,2210,364
|
|
20240215,101500,244227115,2210,2210,2210,2210,13
|
|
20240215,101400,244198385,2210,2210,2210,2210,0
|
|
20240215,101300,244198385,2210,2210,2210,2210,0
|
|
20240215,101200,244198385,2210,2210,2210,2210,5
|
|
20240215,101100,244187335,2210,2210,2210,2210,810
|
|
20240215,101000,242397235,2210,2210,2220,2210,2087
|
|
20240215,100900,237764965,2210,2220,2220,2210,614
|
|
20240215,100800,236402875,2220,2220,2220,2220,1000
|
|
20240215,100700,234182875,2220,2220,2220,2220,0
|
|
20240215,100600,234182875,2220,2220,2220,2220,59
|
|
20240215,100500,234051895,2220,2220,2220,2220,1
|
|
20240215,100400,234049675,2200,2215,2215,2200,4203
|
|
20240215,100300,224793650,2215,2215,2215,2215,1934
|
|
20240215,100200,220509840,2205,2210,2210,2205,2551
|
|
20240215,100100,214877120,2205,2205,2205,2205,1083
|
|
20240215,100000,212489105,2205,2205,2205,2205,283
|
|
20240215,095900,211865090,2205,2205,2205,2205,2
|
|
20240215,095800,211860680,2205,2205,2205,2205,800
|
|
20240215,095700,210096680,2205,2205,2205,2205,8
|
|
20240215,095600,210079040,2210,2210,2210,2210,0
|
|
20240215,095500,210079040,2210,2205,2210,2205,63
|
|
20240215,095400,209939875,2205,2210,2210,2205,161
|
|
20240215,095300,209584815,2210,2210,2210,2210,4
|
|
20240215,095200,209575975,2205,2205,2205,2205,98
|
|
20240215,095100,209359885,2205,2205,2205,2205,0
|
|
20240215,095000,209359885,2205,2205,2205,2205,1346
|
|
20240215,094900,206391955,2210,2210,2210,2210,0
|
|
20240215,094800,206391955,2210,2210,2210,2210,50
|
|
20240215,094700,206281455,2210,2200,2210,2200,32
|
|
20240215,094600,206210925,2210,2200,2210,2200,6458
|
|
20240215,094500,191999800,2195,2200,2200,2195,315
|
|
20240215,094400,191306805,2200,2200,2200,2200,215
|
|
20240215,094300,190833805,2200,2200,2200,2200,1040
|
|
20240215,094200,188545805,2195,2200,2200,2195,1608
|
|
20240215,094100,185008475,2210,2210,2210,2210,1
|
|
20240215,094000,185006265,2205,2205,2205,2205,845
|
|
20240215,093900,183143040,2205,2200,2205,2200,68
|
|
20240215,093800,182993430,2205,2205,2205,2205,6
|
|
20240215,093700,182980200,2205,2205,2205,2205,54
|
|
20240215,093600,182861130,2205,2205,2205,2205,256
|
|
20240215,093500,182296650,2205,2205,2205,2205,1012
|
|
20240215,093400,180065190,2200,2200,2200,2200,484
|
|
20240215,093300,179000390,2195,2200,2200,2185,4737
|
|
20240215,093200,168603025,2200,2200,2200,2200,1048
|
|
20240215,093100,166297425,2205,2205,2205,2205,2990
|
|
20240215,093000,159704475,2205,2205,2205,2205,288
|
|
20240215,092900,159069435,2200,2200,2200,2200,624
|
|
20240215,092800,157696635,2205,2205,2205,2195,3821
|
|
20240215,092700,149302620,2205,2205,2205,2205,86
|
|
20240215,092600,149112990,2205,2205,2205,2200,5197
|
|
20240215,092500,137673605,2205,2230,2230,2205,509
|
|
20240215,092400,136544060,2210,2225,2230,2210,2720
|
|
20240215,092300,130518015,2230,2220,2230,2220,550
|
|
20240215,092200,129292005,2225,2210,2225,2210,1143
|
|
20240215,092100,126758520,2215,2220,2220,2215,312
|
|
20240215,092000,126066380,2220,2220,2220,2220,0
|
|
20240215,091900,126066380,2220,2220,2220,2220,141
|
|
20240215,091800,125753360,2225,2225,2235,2225,328
|
|
20240215,091700,125023450,2225,2225,2225,2225,804
|
|
20240215,091600,123234550,2240,2235,2240,2235,1015
|
|
20240215,091500,120961490,2240,2215,2240,2215,19397
|
|
20240215,091400,77611580,2210,2210,2210,2210,0
|
|
20240215,091300,77611580,2210,2210,2210,2210,1700
|
|
20240215,091200,73854580,2200,2205,2205,2200,590
|
|
20240215,091100,72556270,2205,2210,2210,2205,803
|
|
20240215,091000,70782090,2215,2215,2215,2215,435
|
|
20240215,090900,69818565,2215,2210,2215,2210,1411
|
|
20240215,090800,66699575,2210,2210,2210,2210,3
|
|
20240215,090700,66692945,2210,2210,2210,2210,456
|
|
20240215,090600,65685185,2200,2200,2200,2200,98
|
|
20240215,090500,65469585,2200,2220,2220,2200,1722
|
|
20240215,090400,61669065,2230,2210,2230,2210,111
|
|
20240215,090300,61422735,2200,2240,2240,2200,4011
|
|
20240215,090200,52561170,2240,2240,2240,2235,1027
|
|
20240215,090100,50261690,2235,2210,2235,2210,20270
|
|
20240215,090000,4991420,2235,2195,2235,2195,2272
|