753 lines
36 KiB
CSV
753 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,213000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,212900,1248876915,4610,4610,4610,4610,0
|
|
20240215,212800,1248876915,4610,4610,4610,4610,0
|
|
20240215,212700,1248876915,4610,4610,4610,4610,0
|
|
20240215,212600,1248876915,4610,4610,4610,4610,0
|
|
20240215,212500,1248876915,4610,4610,4610,4610,0
|
|
20240215,212400,1248876915,4610,4610,4610,4610,0
|
|
20240215,212300,1248876915,4610,4610,4610,4610,0
|
|
20240215,212200,1248876915,4610,4610,4610,4610,0
|
|
20240215,212100,1248876915,4610,4610,4610,4610,0
|
|
20240215,212000,1248876915,4610,4610,4610,4610,0
|
|
20240215,211900,1248876915,4610,4610,4610,4610,0
|
|
20240215,211800,1248876915,4610,4610,4610,4610,0
|
|
20240215,211700,1248876915,4610,4610,4610,4610,0
|
|
20240215,211600,1248876915,4610,4610,4610,4610,0
|
|
20240215,211500,1248876915,4610,4610,4610,4610,0
|
|
20240215,211400,1248876915,4610,4610,4610,4610,0
|
|
20240215,211300,1248876915,4610,4610,4610,4610,0
|
|
20240215,211200,1248876915,4610,4610,4610,4610,0
|
|
20240215,211100,1248876915,4610,4610,4610,4610,0
|
|
20240215,211000,1248876915,4610,4610,4610,4610,0
|
|
20240215,210900,1248876915,4610,4610,4610,4610,0
|
|
20240215,210800,1248876915,4610,4610,4610,4610,0
|
|
20240215,210700,1248876915,4610,4610,4610,4610,0
|
|
20240215,210600,1248876915,4610,4610,4610,4610,0
|
|
20240215,210500,1248876915,4610,4610,4610,4610,0
|
|
20240215,210400,1248876915,4610,4610,4610,4610,0
|
|
20240215,210300,1248876915,4610,4610,4610,4610,0
|
|
20240215,210200,1248876915,4610,4610,4610,4610,0
|
|
20240215,210100,1248876915,4610,4610,4610,4610,0
|
|
20240215,210000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,205900,1248876915,4610,4610,4610,4610,0
|
|
20240215,205800,1248876915,4610,4610,4610,4610,0
|
|
20240215,205700,1248876915,4610,4610,4610,4610,0
|
|
20240215,205600,1248876915,4610,4610,4610,4610,0
|
|
20240215,205500,1248876915,4610,4610,4610,4610,0
|
|
20240215,205400,1248876915,4610,4610,4610,4610,0
|
|
20240215,205300,1248876915,4610,4610,4610,4610,0
|
|
20240215,205200,1248876915,4610,4610,4610,4610,0
|
|
20240215,205100,1248876915,4610,4610,4610,4610,0
|
|
20240215,205000,1248876915,4610,4610,4610,4610,0
|
|
20240215,204900,1248876915,4610,4610,4610,4610,0
|
|
20240215,204800,1248876915,4610,4610,4610,4610,0
|
|
20240215,204700,1248876915,4610,4610,4610,4610,0
|
|
20240215,204600,1248876915,4610,4610,4610,4610,0
|
|
20240215,204500,1248876915,4610,4610,4610,4610,0
|
|
20240215,204400,1248876915,4610,4610,4610,4610,0
|
|
20240215,204300,1248876915,4610,4610,4610,4610,0
|
|
20240215,204200,1248876915,4610,4610,4610,4610,0
|
|
20240215,204100,1248876915,4610,4610,4610,4610,0
|
|
20240215,204000,1248876915,4610,4610,4610,4610,0
|
|
20240215,203900,1248876915,4610,4610,4610,4610,0
|
|
20240215,203800,1248876915,4610,4610,4610,4610,0
|
|
20240215,203700,1248876915,4610,4610,4610,4610,0
|
|
20240215,203600,1248876915,4610,4610,4610,4610,0
|
|
20240215,203500,1248876915,4610,4610,4610,4610,0
|
|
20240215,203400,1248876915,4610,4610,4610,4610,0
|
|
20240215,203300,1248876915,4610,4610,4610,4610,0
|
|
20240215,203200,1248876915,4610,4610,4610,4610,0
|
|
20240215,203100,1248876915,4610,4610,4610,4610,0
|
|
20240215,203000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,202900,1248876915,4610,4610,4610,4610,0
|
|
20240215,202800,1248876915,4610,4610,4610,4610,0
|
|
20240215,202700,1248876915,4610,4610,4610,4610,0
|
|
20240215,202600,1248876915,4610,4610,4610,4610,0
|
|
20240215,202500,1248876915,4610,4610,4610,4610,0
|
|
20240215,202400,1248876915,4610,4610,4610,4610,0
|
|
20240215,202300,1248876915,4610,4610,4610,4610,0
|
|
20240215,202200,1248876915,4610,4610,4610,4610,0
|
|
20240215,202100,1248876915,4610,4610,4610,4610,0
|
|
20240215,202000,1248876915,4610,4610,4610,4610,0
|
|
20240215,201900,1248876915,4610,4610,4610,4610,0
|
|
20240215,201800,1248876915,4610,4610,4610,4610,0
|
|
20240215,201700,1248876915,4610,4610,4610,4610,0
|
|
20240215,201600,1248876915,4610,4610,4610,4610,0
|
|
20240215,201500,1248876915,4610,4610,4610,4610,0
|
|
20240215,201400,1248876915,4610,4610,4610,4610,0
|
|
20240215,201300,1248876915,4610,4610,4610,4610,0
|
|
20240215,201200,1248876915,4610,4610,4610,4610,0
|
|
20240215,201100,1248876915,4610,4610,4610,4610,0
|
|
20240215,201000,1248876915,4610,4610,4610,4610,0
|
|
20240215,200900,1248876915,4610,4610,4610,4610,0
|
|
20240215,200800,1248876915,4610,4610,4610,4610,0
|
|
20240215,200700,1248876915,4610,4610,4610,4610,0
|
|
20240215,200600,1248876915,4610,4610,4610,4610,0
|
|
20240215,200500,1248876915,4610,4610,4610,4610,0
|
|
20240215,200400,1248876915,4610,4610,4610,4610,0
|
|
20240215,200300,1248876915,4610,4610,4610,4610,0
|
|
20240215,200200,1248876915,4610,4610,4610,4610,0
|
|
20240215,200100,1248876915,4610,4610,4610,4610,0
|
|
20240215,200000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,195900,1248876915,4610,4610,4610,4610,0
|
|
20240215,195800,1248876915,4610,4610,4610,4610,0
|
|
20240215,195700,1248876915,4610,4610,4610,4610,0
|
|
20240215,195600,1248876915,4610,4610,4610,4610,0
|
|
20240215,195500,1248876915,4610,4610,4610,4610,0
|
|
20240215,195400,1248876915,4610,4610,4610,4610,0
|
|
20240215,195300,1248876915,4610,4610,4610,4610,0
|
|
20240215,195200,1248876915,4610,4610,4610,4610,0
|
|
20240215,195100,1248876915,4610,4610,4610,4610,0
|
|
20240215,195000,1248876915,4610,4610,4610,4610,0
|
|
20240215,194900,1248876915,4610,4610,4610,4610,0
|
|
20240215,194800,1248876915,4610,4610,4610,4610,0
|
|
20240215,194700,1248876915,4610,4610,4610,4610,0
|
|
20240215,194600,1248876915,4610,4610,4610,4610,0
|
|
20240215,194500,1248876915,4610,4610,4610,4610,0
|
|
20240215,194400,1248876915,4610,4610,4610,4610,0
|
|
20240215,194300,1248876915,4610,4610,4610,4610,0
|
|
20240215,194200,1248876915,4610,4610,4610,4610,0
|
|
20240215,194100,1248876915,4610,4610,4610,4610,0
|
|
20240215,194000,1248876915,4610,4610,4610,4610,0
|
|
20240215,193900,1248876915,4610,4610,4610,4610,0
|
|
20240215,193800,1248876915,4610,4610,4610,4610,0
|
|
20240215,193700,1248876915,4610,4610,4610,4610,0
|
|
20240215,193600,1248876915,4610,4610,4610,4610,0
|
|
20240215,193500,1248876915,4610,4610,4610,4610,0
|
|
20240215,193400,1248876915,4610,4610,4610,4610,0
|
|
20240215,193300,1248876915,4610,4610,4610,4610,0
|
|
20240215,193200,1248876915,4610,4610,4610,4610,0
|
|
20240215,193100,1248876915,4610,4610,4610,4610,0
|
|
20240215,193000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,192900,1248876915,4610,4610,4610,4610,0
|
|
20240215,192800,1248876915,4610,4610,4610,4610,0
|
|
20240215,192700,1248876915,4610,4610,4610,4610,0
|
|
20240215,192600,1248876915,4610,4610,4610,4610,0
|
|
20240215,192500,1248876915,4610,4610,4610,4610,0
|
|
20240215,192400,1248876915,4610,4610,4610,4610,0
|
|
20240215,192300,1248876915,4610,4610,4610,4610,0
|
|
20240215,192200,1248876915,4610,4610,4610,4610,0
|
|
20240215,192100,1248876915,4610,4610,4610,4610,0
|
|
20240215,192000,1248876915,4610,4610,4610,4610,0
|
|
20240215,191900,1248876915,4610,4610,4610,4610,0
|
|
20240215,191800,1248876915,4610,4610,4610,4610,0
|
|
20240215,191700,1248876915,4610,4610,4610,4610,0
|
|
20240215,191600,1248876915,4610,4610,4610,4610,0
|
|
20240215,191500,1248876915,4610,4610,4610,4610,0
|
|
20240215,191400,1248876915,4610,4610,4610,4610,0
|
|
20240215,191300,1248876915,4610,4610,4610,4610,0
|
|
20240215,191200,1248876915,4610,4610,4610,4610,0
|
|
20240215,191100,1248876915,4610,4610,4610,4610,0
|
|
20240215,191000,1248876915,4610,4610,4610,4610,0
|
|
20240215,190900,1248876915,4610,4610,4610,4610,0
|
|
20240215,190800,1248876915,4610,4610,4610,4610,0
|
|
20240215,190700,1248876915,4610,4610,4610,4610,0
|
|
20240215,190600,1248876915,4610,4610,4610,4610,0
|
|
20240215,190500,1248876915,4610,4610,4610,4610,0
|
|
20240215,190400,1248876915,4610,4610,4610,4610,0
|
|
20240215,190300,1248876915,4610,4610,4610,4610,0
|
|
20240215,190200,1248876915,4610,4610,4610,4610,0
|
|
20240215,190100,1248876915,4610,4610,4610,4610,0
|
|
20240215,190000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,185900,1248876915,4610,4610,4610,4610,0
|
|
20240215,185800,1248876915,4610,4610,4610,4610,0
|
|
20240215,185700,1248876915,4610,4610,4610,4610,0
|
|
20240215,185600,1248876915,4610,4610,4610,4610,0
|
|
20240215,185500,1248876915,4610,4610,4610,4610,0
|
|
20240215,185400,1248876915,4610,4610,4610,4610,0
|
|
20240215,185300,1248876915,4610,4610,4610,4610,0
|
|
20240215,185200,1248876915,4610,4610,4610,4610,0
|
|
20240215,185100,1248876915,4610,4610,4610,4610,0
|
|
20240215,185000,1248876915,4610,4610,4610,4610,0
|
|
20240215,184900,1248876915,4610,4610,4610,4610,0
|
|
20240215,184800,1248876915,4610,4610,4610,4610,0
|
|
20240215,184700,1248876915,4610,4610,4610,4610,0
|
|
20240215,184600,1248876915,4610,4610,4610,4610,0
|
|
20240215,184500,1248876915,4610,4610,4610,4610,0
|
|
20240215,184400,1248876915,4610,4610,4610,4610,0
|
|
20240215,184300,1248876915,4610,4610,4610,4610,0
|
|
20240215,184200,1248876915,4610,4610,4610,4610,0
|
|
20240215,184100,1248876915,4610,4610,4610,4610,0
|
|
20240215,184000,1248876915,4610,4610,4610,4610,0
|
|
20240215,183900,1248876915,4610,4610,4610,4610,0
|
|
20240215,183800,1248876915,4610,4610,4610,4610,0
|
|
20240215,183700,1248876915,4610,4610,4610,4610,0
|
|
20240215,183600,1248876915,4610,4610,4610,4610,0
|
|
20240215,183500,1248876915,4610,4610,4610,4610,0
|
|
20240215,183400,1248876915,4610,4610,4610,4610,0
|
|
20240215,183300,1248876915,4610,4610,4610,4610,0
|
|
20240215,183200,1248876915,4610,4610,4610,4610,0
|
|
20240215,183100,1248876915,4610,4610,4610,4610,0
|
|
20240215,183000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,182900,1248876915,4610,4610,4610,4610,0
|
|
20240215,182800,1248876915,4610,4610,4610,4610,0
|
|
20240215,182700,1248876915,4610,4610,4610,4610,0
|
|
20240215,182600,1248876915,4610,4610,4610,4610,0
|
|
20240215,182500,1248876915,4610,4610,4610,4610,0
|
|
20240215,182400,1248876915,4610,4610,4610,4610,0
|
|
20240215,182300,1248876915,4610,4610,4610,4610,0
|
|
20240215,182200,1248876915,4610,4610,4610,4610,0
|
|
20240215,182100,1248876915,4610,4610,4610,4610,0
|
|
20240215,182000,1248876915,4610,4610,4610,4610,0
|
|
20240215,181900,1248876915,4610,4610,4610,4610,0
|
|
20240215,181800,1248876915,4610,4610,4610,4610,0
|
|
20240215,181700,1248876915,4610,4610,4610,4610,0
|
|
20240215,181600,1248876915,4610,4610,4610,4610,0
|
|
20240215,181500,1248876915,4610,4610,4610,4610,0
|
|
20240215,181400,1248876915,4610,4610,4610,4610,0
|
|
20240215,181300,1248876915,4610,4610,4610,4610,0
|
|
20240215,181200,1248876915,4610,4610,4610,4610,0
|
|
20240215,181100,1248876915,4610,4610,4610,4610,0
|
|
20240215,181000,1248876915,4610,4610,4610,4610,0
|
|
20240215,180900,1248876915,4610,4610,4610,4610,0
|
|
20240215,180800,1248876915,4610,4610,4610,4610,0
|
|
20240215,180700,1248876915,4610,4610,4610,4610,0
|
|
20240215,180600,1248876915,4610,4610,4610,4610,0
|
|
20240215,180500,1248876915,4610,4610,4610,4610,0
|
|
20240215,180400,1248876915,4610,4610,4610,4610,0
|
|
20240215,180300,1248876915,4610,4610,4610,4610,0
|
|
20240215,180200,1248876915,4610,4610,4610,4610,0
|
|
20240215,180100,1248876915,4610,4610,4610,4610,0
|
|
20240215,180000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,175900,1248876915,4610,4610,4610,4610,0
|
|
20240215,175800,1248876915,4610,4610,4610,4610,0
|
|
20240215,175700,1248876915,4610,4610,4610,4610,0
|
|
20240215,175600,1248876915,4610,4610,4610,4610,0
|
|
20240215,175500,1248876915,4610,4610,4610,4610,0
|
|
20240215,175400,1248876915,4610,4610,4610,4610,0
|
|
20240215,175300,1248876915,4610,4610,4610,4610,0
|
|
20240215,175200,1248876915,4610,4610,4610,4610,0
|
|
20240215,175100,1248876915,4610,4610,4610,4610,0
|
|
20240215,175000,1248876915,4610,4610,4610,4610,0
|
|
20240215,174900,1248876915,4610,4610,4610,4610,0
|
|
20240215,174800,1248876915,4610,4610,4610,4610,0
|
|
20240215,174700,1248876915,4610,4610,4610,4610,0
|
|
20240215,174600,1248876915,4610,4610,4610,4610,0
|
|
20240215,174500,1248876915,4610,4610,4610,4610,0
|
|
20240215,174400,1248876915,4610,4610,4610,4610,0
|
|
20240215,174300,1248876915,4610,4610,4610,4610,0
|
|
20240215,174200,1248876915,4610,4610,4610,4610,0
|
|
20240215,174100,1248876915,4610,4610,4610,4610,0
|
|
20240215,174000,1248876915,4610,4610,4610,4610,0
|
|
20240215,173900,1248876915,4610,4610,4610,4610,0
|
|
20240215,173800,1248876915,4610,4610,4610,4610,0
|
|
20240215,173700,1248876915,4610,4610,4610,4610,0
|
|
20240215,173600,1248876915,4610,4610,4610,4610,0
|
|
20240215,173500,1248876915,4610,4610,4610,4610,0
|
|
20240215,173400,1248876915,4610,4610,4610,4610,0
|
|
20240215,173300,1248876915,4610,4610,4610,4610,0
|
|
20240215,173200,1248876915,4610,4610,4610,4610,0
|
|
20240215,173100,1248876915,4610,4610,4610,4610,0
|
|
20240215,173000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,172900,1248876915,4610,4610,4610,4610,0
|
|
20240215,172800,1248876915,4610,4610,4610,4610,0
|
|
20240215,172700,1248876915,4610,4610,4610,4610,0
|
|
20240215,172600,1248876915,4610,4610,4610,4610,0
|
|
20240215,172500,1248876915,4610,4610,4610,4610,0
|
|
20240215,172400,1248876915,4610,4610,4610,4610,0
|
|
20240215,172300,1248876915,4610,4610,4610,4610,0
|
|
20240215,172200,1248876915,4610,4610,4610,4610,0
|
|
20240215,172100,1248876915,4610,4610,4610,4610,0
|
|
20240215,172000,1248876915,4610,4610,4610,4610,0
|
|
20240215,171900,1248876915,4610,4610,4610,4610,0
|
|
20240215,171800,1248876915,4610,4610,4610,4610,0
|
|
20240215,171700,1248876915,4610,4610,4610,4610,0
|
|
20240215,171600,1248876915,4610,4610,4610,4610,0
|
|
20240215,171500,1248876915,4610,4610,4610,4610,0
|
|
20240215,171400,1248876915,4610,4610,4610,4610,0
|
|
20240215,171300,1248876915,4610,4610,4610,4610,0
|
|
20240215,171200,1248876915,4610,4610,4610,4610,0
|
|
20240215,171100,1248876915,4610,4610,4610,4610,0
|
|
20240215,171000,1248876915,4610,4610,4610,4610,0
|
|
20240215,170900,1248876915,4610,4610,4610,4610,0
|
|
20240215,170800,1248876915,4610,4610,4610,4610,0
|
|
20240215,170700,1248876915,4610,4610,4610,4610,0
|
|
20240215,170600,1248876915,4610,4610,4610,4610,0
|
|
20240215,170500,1248876915,4610,4610,4610,4610,0
|
|
20240215,170400,1248876915,4610,4610,4610,4610,0
|
|
20240215,170300,1248876915,4610,4610,4610,4610,0
|
|
20240215,170200,1248876915,4610,4610,4610,4610,0
|
|
20240215,170100,1248876915,4610,4610,4610,4610,0
|
|
20240215,170000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,165900,1248876915,4610,4610,4610,4610,0
|
|
20240215,165800,1248876915,4610,4610,4610,4610,0
|
|
20240215,165700,1248876915,4610,4610,4610,4610,0
|
|
20240215,165600,1248876915,4610,4610,4610,4610,0
|
|
20240215,165500,1248876915,4610,4610,4610,4610,0
|
|
20240215,165400,1248876915,4610,4610,4610,4610,0
|
|
20240215,165300,1248876915,4610,4610,4610,4610,0
|
|
20240215,165200,1248876915,4610,4610,4610,4610,0
|
|
20240215,165100,1248876915,4610,4610,4610,4610,0
|
|
20240215,165000,1248876915,4610,4610,4610,4610,0
|
|
20240215,164900,1248876915,4610,4610,4610,4610,0
|
|
20240215,164800,1248876915,4610,4610,4610,4610,0
|
|
20240215,164700,1248876915,4610,4610,4610,4610,0
|
|
20240215,164600,1248876915,4610,4610,4610,4610,0
|
|
20240215,164500,1248876915,4610,4610,4610,4610,0
|
|
20240215,164400,1248876915,4610,4610,4610,4610,0
|
|
20240215,164300,1248876915,4610,4610,4610,4610,0
|
|
20240215,164200,1248876915,4610,4610,4610,4610,0
|
|
20240215,164100,1248876915,4610,4610,4610,4610,0
|
|
20240215,164000,1248876915,4610,4610,4610,4610,0
|
|
20240215,163900,1248876915,4610,4610,4610,4610,0
|
|
20240215,163800,1248876915,4610,4610,4610,4610,0
|
|
20240215,163700,1248876915,4610,4610,4610,4610,0
|
|
20240215,163600,1248876915,4610,4610,4610,4610,0
|
|
20240215,163500,1248876915,4610,4610,4610,4610,0
|
|
20240215,163400,1248876915,4610,4610,4610,4610,0
|
|
20240215,163300,1248876915,4610,4610,4610,4610,0
|
|
20240215,163200,1248876915,4610,4610,4610,4610,0
|
|
20240215,163100,1248876915,4610,4610,4610,4610,0
|
|
20240215,163000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,162900,1248876915,4610,4610,4610,4610,0
|
|
20240215,162800,1248876915,4610,4610,4610,4610,0
|
|
20240215,162700,1248876915,4610,4610,4610,4610,0
|
|
20240215,162600,1248876915,4610,4610,4610,4610,0
|
|
20240215,162500,1248876915,4610,4610,4610,4610,0
|
|
20240215,162400,1248876915,4610,4610,4610,4610,0
|
|
20240215,162300,1248876915,4610,4610,4610,4610,0
|
|
20240215,162200,1248876915,4610,4610,4610,4610,0
|
|
20240215,162100,1248876915,4610,4610,4610,4610,0
|
|
20240215,162000,1248876915,4610,4610,4610,4610,0
|
|
20240215,161900,1248876915,4610,4610,4610,4610,0
|
|
20240215,161800,1248876915,4610,4610,4610,4610,0
|
|
20240215,161700,1248876915,4610,4610,4610,4610,0
|
|
20240215,161600,1248876915,4610,4610,4610,4610,0
|
|
20240215,161500,1248876915,4610,4610,4610,4610,0
|
|
20240215,161400,1248876915,4610,4610,4610,4610,0
|
|
20240215,161300,1248876915,4610,4610,4610,4610,0
|
|
20240215,161200,1248876915,4610,4610,4610,4610,0
|
|
20240215,161100,1248876915,4610,4610,4610,4610,0
|
|
20240215,161000,1248876915,4610,4610,4610,4610,0
|
|
20240215,160900,1248876915,4610,4610,4610,4610,0
|
|
20240215,160800,1248876915,4610,4610,4610,4610,0
|
|
20240215,160700,1248876915,4610,4610,4610,4610,0
|
|
20240215,160600,1248876915,4610,4610,4610,4610,0
|
|
20240215,160500,1248876915,4610,4610,4610,4610,0
|
|
20240215,160400,1248876915,4610,4610,4610,4610,0
|
|
20240215,160300,1248876915,4610,4610,4610,4610,0
|
|
20240215,160200,1248876915,4610,4610,4610,4610,0
|
|
20240215,160100,1248876915,4610,4610,4610,4610,0
|
|
20240215,160000,1248876915,4610,4610,4610,4610,8850
|
|
20240215,155900,1248876915,4610,4610,4610,4610,0
|
|
20240215,155800,1248876915,4610,4610,4610,4610,0
|
|
20240215,155700,1248876915,4610,4610,4610,4610,0
|
|
20240215,155600,1248876915,4610,4610,4610,4610,0
|
|
20240215,155500,1248876915,4610,4610,4610,4610,0
|
|
20240215,155400,1248876915,4610,4610,4610,4610,0
|
|
20240215,155300,1248876915,4610,4610,4610,4610,0
|
|
20240215,155200,1248876915,4610,4610,4610,4610,0
|
|
20240215,155100,1248876915,4610,4610,4610,4610,0
|
|
20240215,155000,1248876915,4610,4610,4610,4610,0
|
|
20240215,154900,1248876915,4610,4610,4610,4610,0
|
|
20240215,154800,1248876915,4610,4610,4610,4610,0
|
|
20240215,154700,1248876915,4610,4610,4610,4610,0
|
|
20240215,154600,1248876915,4610,4610,4610,4610,0
|
|
20240215,154500,1248876915,4610,4610,4610,4610,0
|
|
20240215,154400,1248876915,4610,4610,4610,4610,0
|
|
20240215,154300,1248876915,4610,4610,4610,4610,0
|
|
20240215,154200,1248876915,4610,4610,4610,4610,0
|
|
20240215,154100,1248876915,4610,4610,4610,4610,0
|
|
20240215,154000,1248876915,4610,4610,4610,4610,0
|
|
20240215,153900,1248876915,4610,4610,4610,4610,0
|
|
20240215,153800,1248876915,4610,4610,4610,4610,0
|
|
20240215,153700,1248876915,4610,4610,4610,4610,0
|
|
20240215,153600,1248876915,4610,4610,4610,4610,0
|
|
20240215,153500,1248876915,4610,4610,4610,4610,0
|
|
20240215,153400,1248876915,4610,4610,4610,4610,0
|
|
20240215,153300,1248876915,4610,4610,4610,4610,0
|
|
20240215,153200,1248876915,4610,4610,4610,4610,0
|
|
20240215,153100,1248876915,4610,4610,4610,4610,0
|
|
20240215,153000,1248876915,4610,4610,4610,4610,17700
|
|
20240215,152900,1208078415,4605,4605,4605,4605,0
|
|
20240215,152800,1208078415,4605,4605,4605,4605,0
|
|
20240215,152700,1208078415,4605,4605,4605,4605,0
|
|
20240215,152600,1208078415,4605,4605,4605,4605,0
|
|
20240215,152500,1208078415,4605,4605,4605,4605,0
|
|
20240215,152400,1208078415,4605,4605,4605,4605,0
|
|
20240215,152300,1208078415,4605,4605,4605,4605,0
|
|
20240215,152200,1208078415,4605,4605,4605,4605,0
|
|
20240215,152100,1208078415,4605,4605,4605,4605,0
|
|
20240215,152000,1208078415,4605,4605,4605,4605,0
|
|
20240215,151900,1208078415,4605,4605,4605,4590,706
|
|
20240215,151800,1204829055,4605,4600,4605,4590,3313
|
|
20240215,151700,1189597490,4600,4590,4600,4590,1725
|
|
20240215,151600,1181679490,4590,4580,4590,4575,1506
|
|
20240215,151500,1174780770,4575,4575,4580,4570,4234
|
|
20240215,151400,1155392255,4575,4570,4575,4570,225
|
|
20240215,151300,1154363880,4575,4575,4580,4570,1432
|
|
20240215,151200,1147812775,4575,4575,4575,4575,114
|
|
20240215,151100,1147291225,4580,4580,4580,4575,1820
|
|
20240215,151000,1138955865,4580,4580,4580,4580,222
|
|
20240215,150900,1137939105,4585,4585,4585,4585,5
|
|
20240215,150800,1137916180,4580,4580,4580,4580,15
|
|
20240215,150700,1137847480,4585,4580,4585,4580,60
|
|
20240215,150600,1137572640,4585,4585,4585,4575,83
|
|
20240215,150500,1137192490,4585,4585,4585,4585,1350
|
|
20240215,150400,1131002740,4590,4590,4590,4585,6
|
|
20240215,150300,1130975210,4585,4585,4585,4585,45
|
|
20240215,150200,1130768885,4590,4595,4595,4585,1155
|
|
20240215,150100,1125462355,4595,4590,4600,4590,91
|
|
20240215,150000,1125044370,4585,4585,4600,4585,756
|
|
20240215,145900,1121572320,4585,4585,4590,4585,539
|
|
20240215,145800,1119099825,4585,4585,4590,4585,553
|
|
20240215,145700,1116563230,4585,4590,4590,4585,533
|
|
20240215,145600,1114118225,4590,4585,4595,4585,696
|
|
20240215,145500,1110924735,4585,4585,4595,4585,636
|
|
20240215,145400,1108005930,4580,4580,4580,4580,4801
|
|
20240215,145300,1086017350,4570,4570,4570,4570,190
|
|
20240215,145200,1085149050,4560,4570,4570,4560,758
|
|
20240215,145100,1081687565,4570,4570,4570,4565,595
|
|
20240215,145000,1078968540,4560,4565,4565,4560,2131
|
|
20240215,144900,1069249330,4565,4575,4575,4565,1687
|
|
20240215,144800,1061544425,4575,4575,4580,4570,808
|
|
20240215,144700,1057846815,4580,4575,4580,4575,1443
|
|
20240215,144600,1051238180,4575,4580,4580,4575,258
|
|
20240215,144500,1050056690,4575,4570,4580,4570,324
|
|
20240215,144400,1048573345,4575,4575,4580,4575,256
|
|
20240215,144300,1047401095,4575,4575,4580,4575,248
|
|
20240215,144200,1046265445,4575,4575,4580,4575,254
|
|
20240215,144100,1045102335,4575,4570,4580,4570,553
|
|
20240215,144000,1042570390,4575,4575,4580,4570,350
|
|
20240215,143900,1040968205,4580,4575,4580,4570,190
|
|
20240215,143800,1040099095,4575,4575,4580,4575,479
|
|
20240215,143700,1037906620,4580,4580,4580,4580,710
|
|
20240215,143600,1034654820,4580,4575,4580,4575,520
|
|
20240215,143500,1032273720,4575,4580,4580,4575,432
|
|
20240215,143400,1030296175,4580,4580,4580,4580,520
|
|
20240215,143300,1027914575,4580,4575,4580,4575,282
|
|
20240215,143200,1026623180,4575,4580,4580,4575,600
|
|
20240215,143100,1023876565,4580,4590,4590,4575,3111
|
|
20240215,143000,1009628325,4585,4595,4595,4585,1206
|
|
20240215,142900,1004095785,4595,4590,4600,4590,540
|
|
20240215,142800,1001616925,4600,4595,4600,4590,746
|
|
20240215,142700,998189535,4590,4590,4595,4585,798
|
|
20240215,142600,994527865,4585,4590,4595,4585,819
|
|
20240215,142500,990769040,4595,4585,4595,4585,298
|
|
20240215,142400,989401695,4590,4590,4590,4590,558
|
|
20240215,142300,986840475,4595,4600,4600,4590,1951
|
|
20240215,142200,977883170,4610,4595,4610,4595,518
|
|
20240215,142100,975500280,4615,4605,4615,4590,2297
|
|
20240215,142000,964919045,4605,4605,4605,4595,586
|
|
20240215,141900,962224815,4605,4610,4610,4600,699
|
|
20240215,141800,959009385,4600,4615,4620,4600,1067
|
|
20240215,141700,954092035,4615,4615,4615,4610,834
|
|
20240215,141600,950244675,4615,4615,4615,4610,447
|
|
20240215,141500,948182260,4615,4625,4625,4615,643
|
|
20240215,141400,945211590,4625,4625,4625,4625,562
|
|
20240215,141300,942612340,4630,4625,4630,4625,510
|
|
20240215,141200,940252540,4630,4625,4630,4625,940
|
|
20240215,141100,935900440,4630,4625,4630,4625,918
|
|
20240215,141000,931653610,4625,4630,4630,4625,1509
|
|
20240215,140900,924672175,4630,4630,4630,4625,973
|
|
20240215,140800,920169940,4625,4625,4630,4625,259
|
|
20240215,140700,918971005,4630,4625,4630,4625,157
|
|
20240215,140600,918244820,4625,4625,4630,4625,679
|
|
20240215,140500,915102555,4625,4625,4625,4620,1392
|
|
20240215,140400,908664580,4620,4610,4620,4605,5983
|
|
20240215,140300,881050815,4610,4610,4610,4610,948
|
|
20240215,140200,876680535,4610,4605,4610,4600,526
|
|
20240215,140100,874257260,4605,4605,4610,4605,1666
|
|
20240215,140000,866584280,4605,4610,4610,4605,1927
|
|
20240215,135900,857700835,4610,4615,4615,4610,689
|
|
20240215,135800,854523270,4610,4610,4610,4605,1374
|
|
20240215,135700,848192345,4615,4615,4615,4610,243
|
|
20240215,135600,847071030,4620,4600,4620,4600,1754
|
|
20240215,135500,838992455,4600,4605,4605,4590,1233
|
|
20240215,135400,833317905,4605,4580,4605,4570,14798
|
|
20240215,135300,765378485,4580,4580,4580,4580,210
|
|
20240215,135200,764416685,4580,4580,4585,4580,3151
|
|
20240215,135100,749979225,4585,4585,4585,4580,1356
|
|
20240215,135000,743762090,4585,4575,4585,4575,944
|
|
20240215,134900,739438610,4575,4560,4575,4560,6757
|
|
20240215,134800,708559305,4570,4570,4570,4570,5
|
|
20240215,134700,708536455,4550,4550,4565,4550,780
|
|
20240215,134600,704982430,4550,4550,4550,4550,571
|
|
20240215,134500,702384380,4550,4550,4550,4550,211
|
|
20240215,134400,701424330,4545,4550,4550,4545,231
|
|
20240215,134300,700373385,4545,4540,4545,4540,160
|
|
20240215,134200,699646285,4540,4540,4540,4540,215
|
|
20240215,134100,698670185,4540,4540,4540,4540,6
|
|
20240215,134000,698642945,4540,4535,4540,4535,707
|
|
20240215,133900,695436650,4540,4540,4540,4540,28
|
|
20240215,133800,695309530,4540,4540,4540,4540,10
|
|
20240215,133700,695264130,4540,4540,4540,4540,21
|
|
20240215,133600,695168790,4535,4550,4550,4535,811
|
|
20240215,133500,691490485,4550,4550,4550,4550,1
|
|
20240215,133400,691485935,4540,4540,4540,4540,500
|
|
20240215,133300,689215935,4550,4540,4550,4540,501
|
|
20240215,133200,686941385,4550,4550,4550,4550,0
|
|
20240215,133100,686941385,4550,4540,4550,4540,20
|
|
20240215,133000,686850575,4540,4540,4540,4540,28
|
|
20240215,132900,686723455,4540,4535,4540,4535,244
|
|
20240215,132800,685615700,4540,4550,4550,4540,411
|
|
20240215,132700,683749750,4540,4540,4540,4540,94
|
|
20240215,132600,683322990,4550,4550,4550,4550,0
|
|
20240215,132500,683322990,4550,4540,4550,4540,104
|
|
20240215,132400,682850820,4540,4540,4540,4540,1299
|
|
20240215,132300,676953360,4540,4540,4540,4540,0
|
|
20240215,132200,676953360,4540,4545,4545,4540,499
|
|
20240215,132100,674686610,4545,4555,4555,4545,82
|
|
20240215,132000,674313400,4555,4555,4555,4555,0
|
|
20240215,131900,674313400,4555,4555,4555,4555,0
|
|
20240215,131800,674313400,4555,4555,4555,4555,100
|
|
20240215,131700,673857900,4555,4555,4555,4555,0
|
|
20240215,131600,673857900,4555,4555,4555,4555,10
|
|
20240215,131500,673812350,4545,4550,4550,4545,328
|
|
20240215,131400,672321585,4550,4550,4550,4550,2
|
|
20240215,131300,672312485,4545,4545,4545,4545,90
|
|
20240215,131200,671903435,4550,4550,4550,4550,10
|
|
20240215,131100,671857935,4550,4555,4555,4550,91
|
|
20240215,131000,671443880,4550,4545,4550,4540,130
|
|
20240215,130900,670852580,4550,4545,4550,4545,17
|
|
20240215,130800,670775305,4545,4545,4545,4545,223
|
|
20240215,130700,669761770,4545,4545,4545,4545,0
|
|
20240215,130600,669761770,4545,4545,4545,4545,0
|
|
20240215,130500,669761770,4545,4545,4545,4545,200
|
|
20240215,130400,668852770,4545,4550,4550,4545,23
|
|
20240215,130300,668748175,4545,4545,4545,4545,0
|
|
20240215,130200,668748175,4545,4550,4550,4545,532
|
|
20240215,130100,666329735,4545,4550,4550,4545,150
|
|
20240215,130000,665647930,4545,4550,4550,4545,788
|
|
20240215,125900,662065455,4555,4555,4555,4555,61
|
|
20240215,125800,661787600,4560,4560,4560,4560,19
|
|
20240215,125700,661700960,4560,4560,4560,4560,100
|
|
20240215,125600,661244960,4560,4570,4570,4560,111
|
|
20240215,125500,660738790,4565,4570,4570,4565,123
|
|
20240215,125400,660177045,4570,4570,4570,4570,0
|
|
20240215,125300,660177045,4570,4570,4570,4570,3
|
|
20240215,125200,660163335,4570,4555,4570,4555,6
|
|
20240215,125100,660135990,4570,4570,4570,4570,3
|
|
20240215,125000,660122280,4545,4560,4570,4545,3005
|
|
20240215,124900,646447755,4560,4560,4560,4560,22
|
|
20240215,124800,646347435,4570,4570,4570,4570,0
|
|
20240215,124700,646347435,4570,4570,4570,4570,1
|
|
20240215,124600,646342865,4560,4570,4570,4560,250
|
|
20240215,124500,645200865,4570,4570,4570,4570,10
|
|
20240215,124400,645155165,4570,4565,4570,4565,418
|
|
20240215,124300,643245005,4570,4570,4570,4570,2
|
|
20240215,124200,643235865,4575,4575,4575,4575,0
|
|
20240215,124100,643235865,4575,4560,4575,4560,104
|
|
20240215,124000,642761610,4565,4580,4580,4565,2807
|
|
20240215,123900,629940775,4575,4580,4580,4575,4238
|
|
20240215,123800,610530795,4580,4580,4580,4580,724
|
|
20240215,123700,607214875,4585,4585,4585,4585,0
|
|
20240215,123600,607214875,4585,4585,4585,4585,1705
|
|
20240215,123500,599397450,4585,4580,4585,4580,1256
|
|
20240215,123400,593639930,4580,4580,4580,4580,31
|
|
20240215,123300,593497950,4580,4585,4585,4580,64
|
|
20240215,123200,593204520,4585,4580,4585,4580,105
|
|
20240215,123100,592723595,4580,4580,4580,4580,0
|
|
20240215,123000,592723595,4580,4580,4580,4575,195
|
|
20240215,122900,591831375,4585,4585,4585,4585,101
|
|
20240215,122800,591368290,4585,4585,4585,4585,0
|
|
20240215,122700,591368290,4585,4580,4585,4580,329
|
|
20240215,122600,589861445,4585,4585,4585,4585,0
|
|
20240215,122500,589861445,4585,4585,4585,4585,0
|
|
20240215,122400,589861445,4585,4585,4585,4585,18
|
|
20240215,122300,589778915,4585,4585,4585,4585,71
|
|
20240215,122200,589453380,4585,4585,4585,4585,8
|
|
20240215,122100,589416700,4585,4575,4585,4575,64
|
|
20240215,122000,589123870,4585,4580,4585,4575,113
|
|
20240215,121900,588606485,4585,4590,4595,4585,823
|
|
20240215,121800,584828790,4595,4590,4595,4590,115
|
|
20240215,121700,584300915,4600,4600,4600,4600,80
|
|
20240215,121600,583932915,4595,4595,4595,4595,10
|
|
20240215,121500,583886965,4600,4585,4600,4585,1393
|
|
20240215,121400,577484185,4595,4580,4600,4575,9529
|
|
20240215,121300,533760645,4575,4570,4580,4570,2351
|
|
20240215,121200,523008315,4570,4570,4570,4570,249
|
|
20240215,121100,521870385,4570,4570,4570,4570,1
|
|
20240215,121000,521865815,4565,4570,4570,4565,200
|
|
20240215,120900,520952480,4575,4575,4575,4575,1042
|
|
20240215,120800,516185330,4570,4570,4570,4570,31
|
|
20240215,120700,516043660,4570,4570,4570,4570,70
|
|
20240215,120600,515723760,4575,4565,4575,4565,1770
|
|
20240215,120500,507631670,4560,4560,4560,4560,265
|
|
20240215,120400,506423270,4560,4560,4560,4560,0
|
|
20240215,120300,506423270,4560,4560,4560,4560,6
|
|
20240215,120200,506395910,4560,4560,4560,4560,0
|
|
20240215,120100,506395910,4560,4560,4560,4560,35
|
|
20240215,120000,506236310,4540,4550,4550,4540,2406
|
|
20240215,115900,495309420,4560,4560,4560,4560,4
|
|
20240215,115800,495291180,4560,4560,4560,4560,0
|
|
20240215,115700,495291180,4560,4560,4560,4560,0
|
|
20240215,115600,495291180,4560,4560,4560,4560,55
|
|
20240215,115500,495040380,4560,4560,4560,4560,0
|
|
20240215,115400,495040380,4560,4560,4560,4560,0
|
|
20240215,115300,495040380,4560,4560,4560,4560,0
|
|
20240215,115200,495040380,4560,4550,4560,4550,15
|
|
20240215,115100,494972080,4550,4545,4550,4545,1701
|
|
20240215,115000,487233285,4550,4550,4550,4550,5
|
|
20240215,114900,487210535,4545,4545,4545,4545,0
|
|
20240215,114800,487210535,4545,4545,4545,4545,0
|
|
20240215,114700,487210535,4545,4545,4545,4545,0
|
|
20240215,114600,487210535,4545,4550,4550,4545,1332
|
|
20240215,114500,481154095,4555,4555,4555,4555,0
|
|
20240215,114400,481154095,4555,4555,4555,4555,168
|
|
20240215,114300,480388855,4560,4560,4560,4560,0
|
|
20240215,114200,480388855,4560,4560,4560,4560,0
|
|
20240215,114100,480388855,4560,4560,4560,4560,0
|
|
20240215,114000,480388855,4560,4560,4560,4560,0
|
|
20240215,113900,480388855,4560,4560,4560,4560,50
|
|
20240215,113800,480160855,4555,4555,4555,4555,6
|
|
20240215,113700,480133525,4550,4550,4550,4550,0
|
|
20240215,113600,480133525,4550,4550,4550,4550,0
|
|
20240215,113500,480133525,4550,4550,4550,4550,0
|
|
20240215,113400,480133525,4550,4550,4550,4550,0
|
|
20240215,113300,480133525,4550,4545,4550,4545,58
|
|
20240215,113200,479869630,4545,4540,4545,4540,314
|
|
20240215,113100,478444060,4545,4545,4545,4545,300
|
|
20240215,113000,477080560,4545,4545,4545,4545,5
|
|
20240215,112900,477057835,4540,4540,4540,4540,0
|
|
20240215,112800,477057835,4540,4540,4540,4540,22
|
|
20240215,112700,476957955,4535,4535,4535,4535,1004
|
|
20240215,112600,472404815,4545,4545,4545,4545,0
|
|
20240215,112500,472404815,4545,4535,4545,4535,4118
|
|
20240215,112400,453709170,4535,4535,4535,4535,228
|
|
20240215,112300,452675190,4540,4540,4540,4540,38
|
|
20240215,112200,452502670,4545,4545,4545,4545,0
|
|
20240215,112100,452502670,4545,4545,4545,4545,10
|
|
20240215,112000,452457220,4535,4535,4535,4535,1
|
|
20240215,111900,452452685,4540,4540,4540,4540,87
|
|
20240215,111800,452057705,4545,4545,4545,4545,298
|
|
20240215,111700,450703295,4540,4545,4545,4540,128
|
|
20240215,111600,450122165,4545,4545,4545,4545,0
|
|
20240215,111500,450122165,4545,4545,4545,4545,2
|
|
20240215,111400,450113075,4540,4535,4540,4530,664
|
|
20240215,111300,447104220,4535,4535,4535,4535,700
|
|
20240215,111200,443929720,4540,4540,4540,4540,1
|
|
20240215,111100,443925180,4535,4535,4535,4535,1485
|
|
20240215,111000,437190705,4545,4555,4555,4545,171
|
|
20240215,110900,436412130,4535,4535,4535,4535,200
|
|
20240215,110800,435505130,4535,4535,4535,4535,1593
|
|
20240215,110700,428280875,4560,4560,4560,4560,50
|
|
20240215,110600,428052875,4565,4565,4565,4565,0
|
|
20240215,110500,428052875,4565,4565,4565,4565,0
|
|
20240215,110400,428052875,4565,4565,4565,4565,20
|
|
20240215,110300,427961575,4570,4570,4570,4570,0
|
|
20240215,110200,427961575,4570,4540,4570,4540,526
|
|
20240215,110100,425573505,4540,4540,4540,4540,3
|
|
20240215,110000,425559885,4535,4530,4535,4530,446
|
|
20240215,105900,423537325,4525,4525,4525,4525,0
|
|
20240215,105800,423537325,4525,4525,4525,4525,0
|
|
20240215,105700,423537325,4525,4525,4525,4525,0
|
|
20240215,105600,423537325,4525,4525,4530,4525,156
|
|
20240215,105500,422831420,4535,4530,4535,4525,294
|
|
20240215,105400,421499650,4530,4530,4530,4530,10
|
|
20240215,105300,421454350,4530,4530,4530,4530,4
|
|
20240215,105200,421436230,4530,4525,4530,4525,14
|
|
20240215,105100,421372850,4525,4530,4535,4525,108
|
|
20240215,105000,420883340,4530,4535,4535,4530,76
|
|
20240215,104900,420538930,4535,4530,4535,4530,615
|
|
20240215,104800,417749910,4530,4530,4530,4530,10
|
|
20240215,104700,417704610,4520,4520,4520,4520,25
|
|
20240215,104600,417591610,4525,4525,4525,4525,215
|
|
20240215,104500,416618735,4520,4520,4520,4520,2
|
|
20240215,104400,416609695,4520,4520,4520,4520,180
|
|
20240215,104300,415796095,4520,4520,4520,4520,113
|
|
20240215,104200,415285335,4520,4515,4520,4515,502
|
|
20240215,104100,413018795,4515,4515,4515,4510,1000
|
|
20240215,104000,408505580,4515,4515,4515,4515,10
|
|
20240215,103900,408460430,4515,4510,4515,4510,140
|
|
20240215,103800,407828805,4510,4510,4510,4510,48
|
|
20240215,103700,407612325,4505,4520,4520,4505,450
|
|
20240215,103600,405582895,4520,4520,4520,4520,408
|
|
20240215,103500,403738735,4515,4515,4515,4515,139
|
|
20240215,103400,403111150,4515,4515,4515,4510,221
|
|
20240215,103300,402113835,4510,4510,4510,4510,89
|
|
20240215,103200,401712445,4505,4510,4510,4505,48
|
|
20240215,103100,401496195,4505,4505,4505,4505,0
|
|
20240215,103000,401496195,4505,4505,4510,4505,1045
|
|
20240215,102900,396787805,4510,4510,4510,4505,434
|
|
20240215,102800,394831780,4515,4515,4515,4515,0
|
|
20240215,102700,394831780,4515,4515,4515,4515,500
|
|
20240215,102600,392574280,4515,4520,4520,4515,176
|
|
20240215,102500,391779635,4515,4515,4515,4515,14
|
|
20240215,102400,391716425,4510,4510,4510,4510,0
|
|
20240215,102300,391716425,4510,4510,4520,4510,805
|
|
20240215,102200,388085865,4510,4515,4515,4505,5612
|
|
20240215,102100,362792230,4515,4515,4515,4515,3
|
|
20240215,102000,362778685,4515,4525,4525,4515,368
|
|
20240215,101900,361116610,4525,4525,4525,4525,1
|
|
20240215,101800,361112085,4525,4530,4530,4525,5
|
|
20240215,101700,361089445,4520,4525,4525,4520,937
|
|
20240215,101600,356853450,4530,4535,4535,4530,302
|
|
20240215,101500,355485385,4525,4535,4535,4525,1075
|
|
20240215,101400,350613355,4535,4540,4540,4535,1086
|
|
20240215,101300,345688085,4540,4550,4550,4540,963
|
|
20240215,101200,341315640,4555,4555,4555,4555,0
|
|
20240215,101100,341315640,4555,4555,4555,4555,0
|
|
20240215,101000,341315640,4555,4560,4560,4555,1105
|
|
20240215,100900,336279575,4560,4560,4570,4560,137
|
|
20240215,100800,335653855,4560,4570,4570,4560,25
|
|
20240215,100700,335539645,4560,4560,4560,4560,300
|
|
20240215,100600,334171645,4570,4570,4570,4570,408
|
|
20240215,100500,332307085,4570,4570,4570,4570,0
|
|
20240215,100400,332307085,4570,4570,4570,4570,1
|
|
20240215,100300,332302515,4575,4585,4585,4575,1254
|
|
20240215,100200,326555465,4585,4580,4585,4580,131
|
|
20240215,100100,325955380,4585,4585,4585,4585,2
|
|
20240215,100000,325946210,4585,4585,4585,4585,1
|
|
20240215,095900,325941625,4585,4585,4590,4585,1612
|
|
20240215,095800,318549045,4580,4570,4580,4570,801
|
|
20240215,095700,314882165,4570,4560,4570,4555,1157
|
|
20240215,095600,309609760,4555,4550,4555,4550,3140
|
|
20240215,095500,295320060,4540,4540,4540,4540,760
|
|
20240215,095400,291869660,4550,4545,4550,4540,176
|
|
20240215,095300,291070170,4545,4545,4545,4545,75
|
|
20240215,095200,290729295,4545,4545,4545,4545,0
|
|
20240215,095100,290729295,4545,4545,4545,4545,0
|
|
20240215,095000,290729295,4545,4545,4545,4545,10
|
|
20240215,094900,290683845,4530,4530,4530,4530,5
|
|
20240215,094800,290661195,4530,4550,4550,4530,2573
|
|
20240215,094700,278995470,4555,4555,4555,4555,106
|
|
20240215,094600,278512640,4565,4560,4565,4540,2081
|
|
20240215,094500,269053900,4550,4560,4560,4550,345
|
|
20240215,094400,267480840,4560,4570,4570,4555,1499
|
|
20240215,094300,260648470,4570,4570,4570,4570,100
|
|
20240215,094200,260191470,4560,4560,4560,4560,0
|
|
20240215,094100,260191470,4560,4570,4570,4560,116
|
|
20240215,094000,259662500,4565,4565,4565,4565,101
|
|
20240215,093900,259201435,4565,4570,4570,4565,215
|
|
20240215,093800,258219920,4570,4560,4570,4560,392
|
|
20240215,093700,256431385,4565,4560,4565,4560,40
|
|
20240215,093600,256248980,4565,4560,4565,4560,362
|
|
20240215,093500,254598250,4565,4570,4570,4565,368
|
|
20240215,093400,252916775,4570,4585,4585,4570,262
|
|
20240215,093300,251717770,4585,4585,4585,4585,2
|
|
20240215,093200,251708600,4585,4590,4590,4555,1529
|
|
20240215,093100,244724025,4590,4555,4590,4550,2154
|
|
20240215,093000,234880930,4555,4550,4555,4550,62
|
|
20240215,092900,234598570,4545,4550,4550,4545,828
|
|
20240215,092800,230835300,4550,4550,4550,4545,844
|
|
20240215,092700,226995105,4550,4550,4550,4540,1396
|
|
20240215,092600,220648900,4550,4555,4565,4550,899
|
|
20240215,092500,216555595,4555,4560,4560,4555,72
|
|
20240215,092400,216227525,4565,4565,4565,4560,67
|
|
20240215,092300,215921675,4565,4570,4570,4565,257
|
|
20240215,092200,214748250,4580,4570,4580,4570,476
|
|
20240215,092100,212572920,4570,4590,4590,4570,2141
|
|
20240215,092000,202775725,4585,4585,4590,4585,2776
|
|
20240215,091900,190045305,4585,4575,4585,4575,1068
|
|
20240215,091800,185149235,4585,4570,4590,4570,1931
|
|
20240215,091700,176306980,4570,4565,4570,4565,783
|
|
20240215,091600,172730080,4565,4580,4585,4565,1905
|
|
20240215,091500,164023265,4590,4570,4590,4570,6072
|
|
20240215,091400,136215775,4565,4550,4565,4550,1183
|
|
20240215,091300,130824960,4555,4570,4570,4555,387
|
|
20240215,091200,129061750,4570,4540,4570,4540,6520
|
|
20240215,091100,99371295,4545,4545,4545,4545,1
|
|
20240215,091000,99366750,4540,4550,4550,4535,97
|
|
20240215,090900,98926505,4540,4535,4555,4535,2805
|
|
20240215,090800,86180420,4530,4530,4530,4530,556
|
|
20240215,090700,83661740,4530,4500,4530,4485,5588
|
|
20240215,090600,58539605,4505,4515,4515,4505,372
|
|
20240215,090500,56863650,4510,4515,4515,4510,837
|
|
20240215,090400,53086095,4515,4535,4535,4515,4910
|
|
20240215,090300,30872310,4535,4545,4545,4530,201
|
|
20240215,090200,29959470,4545,4525,4545,4525,401
|
|
20240215,090100,28144925,4530,4540,4540,4530,1658
|
|
20240215,090000,20623660,4545,4560,4560,4545,4247
|