602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185900,899548670,2665,2665,2665,2665,1640
|
|
20240215,185800,899548670,2665,2665,2665,2665,0
|
|
20240215,185700,899548670,2665,2665,2665,2665,0
|
|
20240215,185600,899548670,2665,2665,2665,2665,0
|
|
20240215,185500,899548670,2665,2665,2665,2665,0
|
|
20240215,185400,899548670,2665,2665,2665,2665,0
|
|
20240215,185300,899548670,2665,2665,2665,2665,0
|
|
20240215,185200,899548670,2665,2665,2665,2665,0
|
|
20240215,185100,899548670,2665,2665,2665,2665,0
|
|
20240215,185000,899548670,2665,2665,2665,2665,0
|
|
20240215,184900,899548670,2665,2665,2665,2665,0
|
|
20240215,184800,899548670,2665,2665,2665,2665,0
|
|
20240215,184700,899548670,2665,2665,2665,2665,0
|
|
20240215,184600,899548670,2665,2665,2665,2665,0
|
|
20240215,184500,899548670,2665,2665,2665,2665,0
|
|
20240215,184400,899548670,2665,2665,2665,2665,0
|
|
20240215,184300,899548670,2665,2665,2665,2665,0
|
|
20240215,184200,899548670,2665,2665,2665,2665,0
|
|
20240215,184100,899548670,2665,2665,2665,2665,0
|
|
20240215,184000,899548670,2665,2665,2665,2665,0
|
|
20240215,183900,899548670,2665,2665,2665,2665,0
|
|
20240215,183800,899548670,2665,2665,2665,2665,0
|
|
20240215,183700,899548670,2665,2665,2665,2665,0
|
|
20240215,183600,899548670,2665,2665,2665,2665,0
|
|
20240215,183500,899548670,2665,2665,2665,2665,0
|
|
20240215,183400,899548670,2665,2665,2665,2665,0
|
|
20240215,183300,899548670,2665,2665,2665,2665,0
|
|
20240215,183200,899548670,2665,2665,2665,2665,0
|
|
20240215,183100,899548670,2665,2665,2665,2665,0
|
|
20240215,183000,899548670,2665,2665,2665,2665,0
|
|
20240215,182900,899548670,2665,2665,2665,2665,1640
|
|
20240215,182800,899548670,2665,2665,2665,2665,0
|
|
20240215,182700,899548670,2665,2665,2665,2665,0
|
|
20240215,182600,899548670,2665,2665,2665,2665,0
|
|
20240215,182500,899548670,2665,2665,2665,2665,0
|
|
20240215,182400,899548670,2665,2665,2665,2665,0
|
|
20240215,182300,899548670,2665,2665,2665,2665,0
|
|
20240215,182200,899548670,2665,2665,2665,2665,0
|
|
20240215,182100,899548670,2665,2665,2665,2665,0
|
|
20240215,182000,899548670,2665,2665,2665,2665,0
|
|
20240215,181900,899548670,2665,2665,2665,2665,0
|
|
20240215,181800,899548670,2665,2665,2665,2665,0
|
|
20240215,181700,899548670,2665,2665,2665,2665,0
|
|
20240215,181600,899548670,2665,2665,2665,2665,0
|
|
20240215,181500,899548670,2665,2665,2665,2665,0
|
|
20240215,181400,899548670,2665,2665,2665,2665,0
|
|
20240215,181300,899548670,2665,2665,2665,2665,0
|
|
20240215,181200,899548670,2665,2665,2665,2665,0
|
|
20240215,181100,899548670,2665,2665,2665,2665,0
|
|
20240215,181000,899548670,2665,2665,2665,2665,0
|
|
20240215,180900,899548670,2665,2665,2665,2665,0
|
|
20240215,180800,899548670,2665,2665,2665,2665,0
|
|
20240215,180700,899548670,2665,2665,2665,2665,0
|
|
20240215,180600,899548670,2665,2665,2665,2665,0
|
|
20240215,180500,899548670,2665,2665,2665,2665,0
|
|
20240215,180400,899548670,2665,2665,2665,2665,0
|
|
20240215,180300,899548670,2665,2665,2665,2665,0
|
|
20240215,180200,899548670,2665,2665,2665,2665,0
|
|
20240215,180100,899548670,2665,2665,2665,2665,0
|
|
20240215,180000,899548670,2665,2665,2665,2665,0
|
|
20240215,175900,899548670,2665,2665,2665,2665,1640
|
|
20240215,175800,899548670,2665,2665,2665,2665,0
|
|
20240215,175700,899548670,2665,2665,2665,2665,0
|
|
20240215,175600,899548670,2665,2665,2665,2665,0
|
|
20240215,175500,899548670,2665,2665,2665,2665,0
|
|
20240215,175400,899548670,2665,2665,2665,2665,0
|
|
20240215,175300,899548670,2665,2665,2665,2665,0
|
|
20240215,175200,899548670,2665,2665,2665,2665,0
|
|
20240215,175100,899548670,2665,2665,2665,2665,0
|
|
20240215,175000,899548670,2665,2665,2665,2665,0
|
|
20240215,174900,899548670,2665,2665,2665,2665,0
|
|
20240215,174800,899548670,2665,2665,2665,2665,0
|
|
20240215,174700,899548670,2665,2665,2665,2665,0
|
|
20240215,174600,899548670,2665,2665,2665,2665,0
|
|
20240215,174500,899548670,2665,2665,2665,2665,0
|
|
20240215,174400,899548670,2665,2665,2665,2665,0
|
|
20240215,174300,899548670,2665,2665,2665,2665,0
|
|
20240215,174200,899548670,2665,2665,2665,2665,0
|
|
20240215,174100,899548670,2665,2665,2665,2665,0
|
|
20240215,174000,899548670,2665,2665,2665,2665,0
|
|
20240215,173900,899548670,2665,2665,2665,2665,0
|
|
20240215,173800,899548670,2665,2665,2665,2665,0
|
|
20240215,173700,899548670,2665,2665,2665,2665,0
|
|
20240215,173600,899548670,2665,2665,2665,2665,0
|
|
20240215,173500,899548670,2665,2665,2665,2665,0
|
|
20240215,173400,899548670,2665,2665,2665,2665,0
|
|
20240215,173300,899548670,2665,2665,2665,2665,0
|
|
20240215,173200,899548670,2665,2665,2665,2665,0
|
|
20240215,173100,899548670,2665,2665,2665,2665,0
|
|
20240215,173000,899548670,2665,2665,2665,2665,0
|
|
20240215,172900,899548670,2665,2665,2665,2665,1640
|
|
20240215,172800,899548670,2665,2665,2665,2665,0
|
|
20240215,172700,899548670,2665,2665,2665,2665,0
|
|
20240215,172600,899548670,2665,2665,2665,2665,0
|
|
20240215,172500,899548670,2665,2665,2665,2665,0
|
|
20240215,172400,899548670,2665,2665,2665,2665,0
|
|
20240215,172300,899548670,2665,2665,2665,2665,0
|
|
20240215,172200,899548670,2665,2665,2665,2665,0
|
|
20240215,172100,899548670,2665,2665,2665,2665,0
|
|
20240215,172000,899548670,2665,2665,2665,2665,0
|
|
20240215,171900,899548670,2665,2665,2665,2665,0
|
|
20240215,171800,899548670,2665,2665,2665,2665,0
|
|
20240215,171700,899548670,2665,2665,2665,2665,0
|
|
20240215,171600,899548670,2665,2665,2665,2665,0
|
|
20240215,171500,899548670,2665,2665,2665,2665,0
|
|
20240215,171400,899548670,2665,2665,2665,2665,0
|
|
20240215,171300,899548670,2665,2665,2665,2665,0
|
|
20240215,171200,899548670,2665,2665,2665,2665,0
|
|
20240215,171100,899548670,2665,2665,2665,2665,0
|
|
20240215,171000,899548670,2665,2665,2665,2665,0
|
|
20240215,170900,899548670,2665,2665,2665,2665,0
|
|
20240215,170800,899548670,2665,2665,2665,2665,0
|
|
20240215,170700,899548670,2665,2665,2665,2665,0
|
|
20240215,170600,899548670,2665,2665,2665,2665,0
|
|
20240215,170500,899548670,2665,2665,2665,2665,0
|
|
20240215,170400,899548670,2665,2665,2665,2665,0
|
|
20240215,170300,899548670,2665,2665,2665,2665,0
|
|
20240215,170200,899548670,2665,2665,2665,2665,0
|
|
20240215,170100,899548670,2665,2665,2665,2665,0
|
|
20240215,170000,899548670,2665,2665,2665,2665,0
|
|
20240215,165900,899548670,2665,2665,2665,2665,1640
|
|
20240215,165800,899548670,2665,2665,2665,2665,0
|
|
20240215,165700,899548670,2665,2665,2665,2665,0
|
|
20240215,165600,899548670,2665,2665,2665,2665,0
|
|
20240215,165500,899548670,2665,2665,2665,2665,0
|
|
20240215,165400,899548670,2665,2665,2665,2665,0
|
|
20240215,165300,899548670,2665,2665,2665,2665,0
|
|
20240215,165200,899548670,2665,2665,2665,2665,0
|
|
20240215,165100,899548670,2665,2665,2665,2665,0
|
|
20240215,165000,899548670,2665,2665,2665,2665,0
|
|
20240215,164900,899548670,2665,2665,2665,2665,0
|
|
20240215,164800,899548670,2665,2665,2665,2665,0
|
|
20240215,164700,899548670,2665,2665,2665,2665,0
|
|
20240215,164600,899548670,2665,2665,2665,2665,0
|
|
20240215,164500,899548670,2665,2665,2665,2665,0
|
|
20240215,164400,899548670,2665,2665,2665,2665,0
|
|
20240215,164300,899548670,2665,2665,2665,2665,0
|
|
20240215,164200,899548670,2665,2665,2665,2665,0
|
|
20240215,164100,899548670,2665,2665,2665,2665,0
|
|
20240215,164000,899548670,2665,2665,2665,2665,0
|
|
20240215,163900,899548670,2665,2665,2665,2665,0
|
|
20240215,163800,899548670,2665,2665,2665,2665,0
|
|
20240215,163700,899548670,2665,2665,2665,2665,0
|
|
20240215,163600,899548670,2665,2665,2665,2665,0
|
|
20240215,163500,899548670,2665,2665,2665,2665,0
|
|
20240215,163400,899548670,2665,2665,2665,2665,0
|
|
20240215,163300,899548670,2665,2665,2665,2665,0
|
|
20240215,163200,899548670,2665,2665,2665,2665,0
|
|
20240215,163100,899548670,2665,2665,2665,2665,0
|
|
20240215,163000,899548670,2665,2665,2665,2665,0
|
|
20240215,162900,899548670,2665,2665,2665,2665,1640
|
|
20240215,162800,899548670,2665,2665,2665,2665,0
|
|
20240215,162700,899548670,2665,2665,2665,2665,0
|
|
20240215,162600,899548670,2665,2665,2665,2665,0
|
|
20240215,162500,899548670,2665,2665,2665,2665,0
|
|
20240215,162400,899548670,2665,2665,2665,2665,0
|
|
20240215,162300,899548670,2665,2665,2665,2665,0
|
|
20240215,162200,899548670,2665,2665,2665,2665,0
|
|
20240215,162100,899548670,2665,2665,2665,2665,0
|
|
20240215,162000,899548670,2665,2665,2665,2665,0
|
|
20240215,161900,899548670,2665,2665,2665,2665,0
|
|
20240215,161800,899548670,2665,2665,2665,2665,0
|
|
20240215,161700,899548670,2665,2665,2665,2665,0
|
|
20240215,161600,899548670,2665,2665,2665,2665,0
|
|
20240215,161500,899548670,2665,2665,2665,2665,0
|
|
20240215,161400,899548670,2665,2665,2665,2665,0
|
|
20240215,161300,899548670,2665,2665,2665,2665,0
|
|
20240215,161200,899548670,2665,2665,2665,2665,0
|
|
20240215,161100,899548670,2665,2665,2665,2665,0
|
|
20240215,161000,899548670,2665,2665,2665,2665,0
|
|
20240215,160900,899548670,2665,2665,2665,2665,0
|
|
20240215,160800,899548670,2665,2665,2665,2665,0
|
|
20240215,160700,899548670,2665,2665,2665,2665,0
|
|
20240215,160600,899548670,2665,2665,2665,2665,0
|
|
20240215,160500,899548670,2665,2665,2665,2665,0
|
|
20240215,160400,899548670,2665,2665,2665,2665,0
|
|
20240215,160300,899548670,2665,2665,2665,2665,0
|
|
20240215,160200,899548670,2665,2665,2665,2665,0
|
|
20240215,160100,899548670,2665,2665,2665,2665,0
|
|
20240215,160000,899548670,2665,2665,2665,2665,0
|
|
20240215,155900,899548670,2665,2665,2665,2665,1640
|
|
20240215,155800,899548670,2665,2665,2665,2665,0
|
|
20240215,155700,899548670,2665,2665,2665,2665,0
|
|
20240215,155600,899548670,2665,2665,2665,2665,0
|
|
20240215,155500,899548670,2665,2665,2665,2665,0
|
|
20240215,155400,899548670,2665,2665,2665,2665,0
|
|
20240215,155300,899548670,2665,2665,2665,2665,0
|
|
20240215,155200,899548670,2665,2665,2665,2665,0
|
|
20240215,155100,899548670,2665,2665,2665,2665,0
|
|
20240215,155000,899548670,2665,2665,2665,2665,0
|
|
20240215,154900,899548670,2665,2665,2665,2665,0
|
|
20240215,154800,899548670,2665,2665,2665,2665,0
|
|
20240215,154700,899548670,2665,2665,2665,2665,0
|
|
20240215,154600,899548670,2665,2665,2665,2665,0
|
|
20240215,154500,899548670,2665,2665,2665,2665,0
|
|
20240215,154400,899548670,2665,2665,2665,2665,0
|
|
20240215,154300,899548670,2665,2665,2665,2665,0
|
|
20240215,154200,899548670,2665,2665,2665,2665,0
|
|
20240215,154100,899548670,2665,2665,2665,2665,0
|
|
20240215,154000,899548670,2665,2665,2665,2665,0
|
|
20240215,153900,899548670,2665,2665,2665,2665,0
|
|
20240215,153800,899548670,2665,2665,2665,2665,0
|
|
20240215,153700,899548670,2665,2665,2665,2665,0
|
|
20240215,153600,899548670,2665,2665,2665,2665,0
|
|
20240215,153500,899548670,2665,2665,2665,2665,0
|
|
20240215,153400,899548670,2665,2665,2665,2665,0
|
|
20240215,153300,899548670,2665,2665,2665,2665,0
|
|
20240215,153200,899548670,2665,2665,2665,2665,0
|
|
20240215,153100,899548670,2665,2665,2665,2665,0
|
|
20240215,153000,899548670,2665,2665,2665,2665,1640
|
|
20240215,152900,895178070,2665,2665,2665,2665,0
|
|
20240215,152800,895178070,2665,2665,2665,2665,0
|
|
20240215,152700,895178070,2665,2665,2665,2665,0
|
|
20240215,152600,895178070,2665,2665,2665,2665,0
|
|
20240215,152500,895178070,2665,2665,2665,2665,0
|
|
20240215,152400,895178070,2665,2665,2665,2665,0
|
|
20240215,152300,895178070,2665,2665,2665,2665,0
|
|
20240215,152200,895178070,2665,2665,2665,2665,0
|
|
20240215,152100,895178070,2665,2665,2665,2665,0
|
|
20240215,152000,895178070,2665,2665,2665,2665,0
|
|
20240215,151900,895178070,2665,2660,2665,2660,388
|
|
20240215,151800,894144140,2665,2660,2665,2660,3216
|
|
20240215,151700,885589575,2660,2665,2665,2660,869
|
|
20240215,151600,883275610,2660,2665,2665,2660,883
|
|
20240215,151500,880923915,2660,2660,2660,2660,43
|
|
20240215,151400,880809535,2665,2665,2665,2665,308
|
|
20240215,151300,879988715,2660,2660,2660,2660,135
|
|
20240215,151200,879629615,2655,2660,2660,2655,1588
|
|
20240215,151100,875409325,2660,2660,2660,2660,187
|
|
20240215,151000,874911905,2660,2660,2660,2660,30
|
|
20240215,150900,874832105,2660,2660,2660,2660,10
|
|
20240215,150800,874805505,2665,2665,2665,2665,0
|
|
20240215,150700,874805505,2665,2660,2665,2660,600
|
|
20240215,150600,873209005,2665,2665,2665,2665,1
|
|
20240215,150500,873206340,2660,2660,2660,2660,727
|
|
20240215,150400,871272520,2655,2655,2655,2655,2205
|
|
20240215,150300,865418245,2655,2655,2655,2655,700
|
|
20240215,150200,863559745,2655,2660,2660,2655,579
|
|
20240215,150100,862021480,2660,2660,2660,2660,0
|
|
20240215,150000,862021480,2660,2665,2665,2660,2082
|
|
20240215,145900,856483345,2660,2660,2660,2660,350
|
|
20240215,145800,855552345,2665,2660,2665,2660,1206
|
|
20240215,145700,852343355,2665,2665,2665,2665,681
|
|
20240215,145600,850528490,2665,2665,2665,2665,1
|
|
20240215,145500,850525825,2665,2665,2665,2665,11
|
|
20240215,145400,850496510,2660,2660,2660,2660,78
|
|
20240215,145300,850289030,2660,2660,2660,2660,416
|
|
20240215,145200,849182470,2660,2660,2660,2660,1783
|
|
20240215,145100,844439690,2660,2660,2660,2660,0
|
|
20240215,145000,844439690,2660,2660,2660,2660,0
|
|
20240215,144900,844439690,2660,2665,2665,2660,17
|
|
20240215,144800,844394460,2665,2660,2665,2660,390
|
|
20240215,144700,843357010,2660,2665,2670,2660,381
|
|
20240215,144600,842342500,2670,2670,2670,2670,6
|
|
20240215,144500,842326480,2670,2670,2670,2670,6
|
|
20240215,144400,842310460,2660,2660,2660,2660,1703
|
|
20240215,144300,837780480,2665,2665,2665,2665,1214
|
|
20240215,144200,834545170,2665,2665,2665,2665,100
|
|
20240215,144100,834278670,2665,2665,2665,2665,513
|
|
20240215,144000,832911525,2665,2665,2665,2665,48
|
|
20240215,143900,832783605,2665,2670,2670,2665,134
|
|
20240215,143800,832426490,2665,2665,2665,2665,133
|
|
20240215,143700,832072045,2665,2670,2670,2665,143
|
|
20240215,143600,831690845,2665,2670,2670,2665,273
|
|
20240215,143500,830963010,2670,2670,2670,2670,1045
|
|
20240215,143400,828172860,2670,2670,2670,2670,212
|
|
20240215,143300,827606820,2670,2670,2670,2670,234
|
|
20240215,143200,826982040,2675,2675,2675,2675,10
|
|
20240215,143100,826955290,2675,2675,2675,2675,0
|
|
20240215,143000,826955290,2675,2675,2675,2675,220
|
|
20240215,142900,826366790,2675,2675,2675,2675,3
|
|
20240215,142800,826358765,2670,2670,2670,2670,0
|
|
20240215,142700,826358765,2670,2670,2670,2670,40
|
|
20240215,142600,826251965,2680,2680,2680,2680,0
|
|
20240215,142500,826251965,2680,2680,2680,2680,0
|
|
20240215,142400,826251965,2680,2680,2680,2680,0
|
|
20240215,142300,826251965,2680,2670,2680,2670,101
|
|
20240215,142200,825982285,2670,2670,2670,2670,1
|
|
20240215,142100,825979615,2680,2680,2680,2680,0
|
|
20240215,142000,825979615,2680,2685,2685,2680,5
|
|
20240215,141900,825966210,2680,2680,2680,2650,20005
|
|
20240215,141800,772745715,2680,2680,2685,2680,110
|
|
20240215,141700,772450460,2680,2680,2680,2680,510
|
|
20240215,141600,771083660,2680,2680,2680,2680,1
|
|
20240215,141500,771080980,2675,2675,2675,2675,1
|
|
20240215,141400,771078305,2680,2680,2680,2680,0
|
|
20240215,141300,771078305,2680,2680,2680,2680,50
|
|
20240215,141200,770944305,2680,2680,2680,2680,83
|
|
20240215,141100,770721865,2680,2680,2680,2680,246
|
|
20240215,141000,770062585,2680,2680,2680,2680,104
|
|
20240215,140900,769783865,2680,2680,2680,2680,450
|
|
20240215,140800,768577865,2680,2680,2680,2680,3252
|
|
20240215,140700,759862505,2680,2680,2680,2680,10
|
|
20240215,140600,759835705,2680,2680,2680,2680,1
|
|
20240215,140500,759833025,2675,2675,2675,2675,0
|
|
20240215,140400,759833025,2675,2675,2675,2675,1
|
|
20240215,140300,759830350,2675,2675,2675,2675,0
|
|
20240215,140200,759830350,2675,2675,2675,2675,3105
|
|
20240215,140100,751524475,2675,2675,2675,2675,1
|
|
20240215,140000,751521800,2675,2675,2675,2675,3
|
|
20240215,135900,751513775,2675,2675,2675,2675,0
|
|
20240215,135800,751513775,2675,2675,2675,2675,1000
|
|
20240215,135700,748838775,2670,2670,2670,2670,59
|
|
20240215,135600,748681245,2675,2675,2675,2670,466
|
|
20240215,135500,747434775,2675,2675,2680,2675,1148
|
|
20240215,135400,744358460,2675,2675,2680,2675,468
|
|
20240215,135300,743105960,2675,2675,2680,2675,208
|
|
20240215,135200,742548590,2675,2675,2675,2675,163
|
|
20240215,135100,742112565,2675,2675,2675,2675,26
|
|
20240215,135000,742043015,2675,2675,2675,2675,158
|
|
20240215,134900,741620365,2675,2675,2675,2675,568
|
|
20240215,134800,740100965,2680,2680,2680,2680,1
|
|
20240215,134700,740098285,2675,2675,2675,2675,0
|
|
20240215,134600,740098285,2675,2675,2675,2675,0
|
|
20240215,134500,740098285,2675,2675,2675,2675,1
|
|
20240215,134400,740095610,2675,2675,2675,2675,2
|
|
20240215,134300,740090260,2675,2675,2675,2675,46
|
|
20240215,134200,739967210,2675,2675,2675,2675,391
|
|
20240215,134100,738921285,2675,2675,2675,2675,104
|
|
20240215,134000,738643085,2680,2680,2680,2680,0
|
|
20240215,133900,738643085,2680,2680,2680,2680,21
|
|
20240215,133800,738586805,2685,2685,2685,2685,0
|
|
20240215,133700,738586805,2685,2685,2685,2685,0
|
|
20240215,133600,738586805,2685,2685,2685,2685,0
|
|
20240215,133500,738586805,2685,2685,2685,2685,0
|
|
20240215,133400,738586805,2685,2685,2685,2685,25
|
|
20240215,133300,738519680,2685,2675,2685,2675,4031
|
|
20240215,133200,727713275,2675,2675,2675,2675,206
|
|
20240215,133100,727162225,2675,2675,2675,2675,0
|
|
20240215,133000,727162225,2675,2675,2675,2675,595
|
|
20240215,132900,725570600,2675,2675,2675,2675,411
|
|
20240215,132800,724471175,2675,2675,2675,2675,0
|
|
20240215,132700,724471175,2675,2675,2675,2675,174
|
|
20240215,132600,724005725,2675,2675,2675,2675,26
|
|
20240215,132500,723936175,2680,2680,2680,2680,5
|
|
20240215,132400,723922775,2680,2675,2680,2675,28
|
|
20240215,132300,723847855,2680,2675,2680,2675,542
|
|
20240215,132200,722398000,2675,2680,2680,2675,122
|
|
20240215,132100,722071150,2680,2680,2680,2680,501
|
|
20240215,132000,720728470,2680,2675,2680,2675,25
|
|
20240215,131900,720661585,2675,2675,2675,2675,193
|
|
20240215,131800,720145310,2675,2670,2675,2670,442
|
|
20240215,131700,718963145,2660,2665,2670,2660,2845
|
|
20240215,131600,711386175,2665,2665,2670,2665,1983
|
|
20240215,131500,706101430,2665,2665,2665,2665,152
|
|
20240215,131400,705696350,2670,2670,2670,2670,30
|
|
20240215,131300,705616250,2670,2670,2670,2670,4120
|
|
20240215,131200,694615850,2670,2670,2670,2670,648
|
|
20240215,131100,692885690,2670,2670,2670,2670,510
|
|
20240215,131000,691523990,2675,2675,2675,2675,101
|
|
20240215,130900,691253815,2675,2675,2675,2675,60
|
|
20240215,130800,691093315,2675,2675,2675,2675,27
|
|
20240215,130700,691021090,2675,2680,2680,2675,105
|
|
20240215,130600,690739705,2680,2680,2680,2680,0
|
|
20240215,130500,690739705,2680,2680,2680,2680,0
|
|
20240215,130400,690739705,2680,2680,2680,2680,6
|
|
20240215,130300,690723625,2675,2675,2675,2675,1869
|
|
20240215,130200,685724050,2675,2675,2675,2675,0
|
|
20240215,130100,685724050,2675,2675,2675,2675,370
|
|
20240215,130000,684734300,2675,2675,2675,2670,314
|
|
20240215,125900,683895850,2675,2675,2675,2675,0
|
|
20240215,125800,683895850,2675,2675,2675,2675,3
|
|
20240215,125700,683887825,2675,2675,2675,2675,747
|
|
20240215,125600,681889600,2675,2670,2675,2670,7
|
|
20240215,125500,681870880,2675,2670,2675,2670,4
|
|
20240215,125400,681860185,2675,2670,2675,2670,39
|
|
20240215,125300,681755865,2670,2670,2670,2670,0
|
|
20240215,125200,681755865,2670,2670,2670,2670,1158
|
|
20240215,125100,678664005,2675,2675,2675,2675,0
|
|
20240215,125000,678664005,2675,2675,2675,2675,0
|
|
20240215,124900,678664005,2675,2675,2675,2675,0
|
|
20240215,124800,678664005,2675,2675,2675,2670,303
|
|
20240215,124700,677854980,2670,2670,2670,2670,200
|
|
20240215,124600,677320980,2675,2675,2675,2675,40
|
|
20240215,124500,677213980,2675,2675,2675,2675,0
|
|
20240215,124400,677213980,2675,2675,2675,2675,32
|
|
20240215,124300,677128380,2675,2675,2675,2675,32
|
|
20240215,124200,677042780,2680,2680,2680,2680,50
|
|
20240215,124100,676908780,2675,2675,2675,2675,10
|
|
20240215,124000,676882030,2675,2675,2680,2670,304
|
|
20240215,123900,676068755,2675,2675,2675,2675,854
|
|
20240215,123800,673784305,2675,2675,2675,2675,0
|
|
20240215,123700,673784305,2675,2675,2675,2675,1
|
|
20240215,123600,673781630,2675,2675,2675,2675,50
|
|
20240215,123500,673647880,2675,2675,2675,2675,0
|
|
20240215,123400,673647880,2675,2675,2675,2675,110
|
|
20240215,123300,673353630,2675,2675,2675,2675,0
|
|
20240215,123200,673353630,2675,2675,2675,2675,680
|
|
20240215,123100,671534630,2675,2675,2675,2675,20
|
|
20240215,123000,671481130,2675,2675,2675,2675,0
|
|
20240215,122900,671481130,2675,2675,2675,2675,1000
|
|
20240215,122800,668806130,2675,2675,2675,2675,6
|
|
20240215,122700,668790080,2675,2675,2675,2675,0
|
|
20240215,122600,668790080,2675,2675,2675,2675,731
|
|
20240215,122500,666834655,2675,2675,2675,2675,1143
|
|
20240215,122400,663777130,2680,2675,2680,2675,139
|
|
20240215,122300,663404615,2680,2670,2680,2670,2424
|
|
20240215,122200,656920415,2665,2675,2675,2665,3
|
|
20240215,122100,656912410,2665,2670,2670,2665,2058
|
|
20240215,122000,651417565,2670,2670,2670,2670,47
|
|
20240215,121900,651292075,2670,2675,2675,2670,540
|
|
20240215,121800,649847670,2675,2675,2675,2675,743
|
|
20240215,121700,647860145,2670,2670,2670,2670,0
|
|
20240215,121600,647860145,2670,2670,2670,2670,0
|
|
20240215,121500,647860145,2670,2670,2670,2670,0
|
|
20240215,121400,647860145,2670,2675,2675,2670,15
|
|
20240215,121300,647820045,2675,2675,2675,2675,0
|
|
20240215,121200,647820045,2675,2675,2675,2675,1
|
|
20240215,121100,647817370,2670,2670,2670,2670,718
|
|
20240215,121000,645900310,2675,2675,2675,2675,0
|
|
20240215,120900,645900310,2675,2675,2675,2675,0
|
|
20240215,120800,645900310,2675,2675,2675,2675,0
|
|
20240215,120700,645900310,2675,2675,2675,2675,1
|
|
20240215,120600,645897635,2670,2670,2670,2670,1
|
|
20240215,120500,645894965,2670,2670,2670,2670,0
|
|
20240215,120400,645894965,2670,2675,2675,2670,2000
|
|
20240215,120300,640549965,2675,2675,2675,2675,100
|
|
20240215,120200,640282465,2675,2675,2675,2670,254
|
|
20240215,120100,639603060,2675,2675,2675,2675,11
|
|
20240215,120000,639573635,2675,2675,2675,2675,41
|
|
20240215,115900,639463960,2675,2675,2675,2675,0
|
|
20240215,115800,639463960,2675,2675,2675,2675,6
|
|
20240215,115700,639447910,2675,2675,2675,2675,0
|
|
20240215,115600,639447910,2675,2670,2675,2670,1249
|
|
20240215,115500,636106900,2670,2670,2670,2670,505
|
|
20240215,115400,634758550,2670,2670,2670,2670,0
|
|
20240215,115300,634758550,2670,2670,2670,2670,300
|
|
20240215,115200,633957550,2675,2675,2675,2675,50
|
|
20240215,115100,633823800,2675,2675,2675,2675,254
|
|
20240215,115000,633144350,2670,2670,2670,2670,1
|
|
20240215,114900,633141680,2670,2670,2670,2670,0
|
|
20240215,114800,633141680,2670,2670,2670,2670,13
|
|
20240215,114700,633106970,2670,2670,2670,2670,0
|
|
20240215,114600,633106970,2670,2670,2670,2670,0
|
|
20240215,114500,633106970,2670,2675,2675,2670,359
|
|
20240215,114400,632146690,2675,2675,2675,2675,14
|
|
20240215,114300,632109240,2675,2680,2680,2675,49
|
|
20240215,114200,631977930,2675,2675,2675,2675,2
|
|
20240215,114100,631972580,2675,2675,2675,2675,20
|
|
20240215,114000,631919080,2680,2680,2680,2680,53
|
|
20240215,113900,631777040,2680,2680,2680,2680,0
|
|
20240215,113800,631777040,2680,2680,2680,2680,1
|
|
20240215,113700,631774360,2685,2685,2685,2685,12
|
|
20240215,113600,631742140,2685,2685,2685,2680,314
|
|
20240215,113500,630899065,2685,2680,2685,2680,5
|
|
20240215,113400,630885655,2685,2685,2685,2685,1
|
|
20240215,113300,630882970,2685,2680,2685,2680,1508
|
|
20240215,113200,626833995,2685,2680,2685,2675,292
|
|
20240215,113100,626051495,2680,2675,2680,2675,1049
|
|
20240215,113000,623240360,2680,2675,2680,2675,590
|
|
20240215,112900,621662100,2680,2680,2680,2670,220
|
|
20240215,112800,621072690,2680,2675,2680,2675,38
|
|
20240215,112700,620971030,2680,2675,2680,2675,30
|
|
20240215,112600,620890775,2675,2675,2675,2675,169
|
|
20240215,112500,620438700,2675,2675,2675,2675,0
|
|
20240215,112400,620438700,2675,2675,2675,2675,0
|
|
20240215,112300,620438700,2675,2680,2680,2675,27
|
|
20240215,112200,620366470,2680,2680,2680,2680,6
|
|
20240215,112100,620350390,2680,2680,2680,2680,6
|
|
20240215,112000,620334310,2680,2680,2680,2680,1
|
|
20240215,111900,620331630,2680,2680,2680,2680,20
|
|
20240215,111800,620278030,2680,2680,2680,2680,382
|
|
20240215,111700,619254270,2680,2680,2680,2680,1
|
|
20240215,111600,619251590,2670,2670,2670,2670,3688
|
|
20240215,111500,609404630,2670,2675,2675,2670,161
|
|
20240215,111400,608974260,2675,2675,2675,2675,300
|
|
20240215,111300,608171760,2675,2675,2675,2675,100
|
|
20240215,111200,607904260,2675,2675,2675,2675,671
|
|
20240215,111100,606109335,2675,2675,2675,2675,100
|
|
20240215,111000,605841835,2675,2675,2675,2675,20
|
|
20240215,110900,605788335,2675,2675,2675,2675,26
|
|
20240215,110800,605718785,2675,2675,2675,2675,207
|
|
20240215,110700,605165060,2675,2675,2675,2675,62
|
|
20240215,110600,604999210,2675,2675,2675,2675,389
|
|
20240215,110500,603958635,2675,2675,2675,2675,542
|
|
20240215,110400,602508785,2675,2675,2675,2675,0
|
|
20240215,110300,602508785,2675,2670,2675,2670,71
|
|
20240215,110200,602319010,2670,2670,2670,2670,51
|
|
20240215,110100,602182840,2675,2675,2675,2675,0
|
|
20240215,110000,602182840,2675,2675,2675,2675,11
|
|
20240215,105900,602153415,2680,2680,2680,2680,52
|
|
20240215,105800,602014055,2675,2675,2675,2675,1
|
|
20240215,105700,602011380,2675,2675,2675,2675,50
|
|
20240215,105600,601877630,2680,2680,2680,2680,13
|
|
20240215,105500,601842790,2680,2675,2680,2675,467
|
|
20240215,105400,600591685,2680,2675,2680,2675,1411
|
|
20240215,105300,596817255,2675,2675,2675,2675,300
|
|
20240215,105200,596014755,2680,2680,2680,2680,200
|
|
20240215,105100,595478755,2680,2675,2680,2675,1001
|
|
20240215,105000,592801075,2680,2680,2680,2680,0
|
|
20240215,104900,592801075,2680,2680,2680,2680,128
|
|
20240215,104800,592458035,2675,2675,2675,2675,80
|
|
20240215,104700,592244035,2685,2675,2685,2675,201
|
|
20240215,104600,591706350,2685,2675,2685,2675,515
|
|
20240215,104500,590328715,2685,2685,2685,2685,0
|
|
20240215,104400,590328715,2685,2680,2685,2675,801
|
|
20240215,104300,588186015,2685,2685,2685,2685,0
|
|
20240215,104200,588186015,2685,2675,2685,2670,1022
|
|
20240215,104100,585454245,2685,2685,2685,2685,100
|
|
20240215,104000,585185745,2685,2685,2685,2670,8006
|
|
20240215,103900,563736690,2685,2680,2685,2675,601
|
|
20240215,103800,562127005,2685,2690,2690,2680,2964
|
|
20240215,103700,554180935,2685,2690,2690,2685,502
|
|
20240215,103600,552831555,2680,2685,2690,2680,1922
|
|
20240215,103500,547661865,2690,2685,2690,2680,5724
|
|
20240215,103400,532296820,2685,2685,2685,2680,433
|
|
20240215,103300,531134220,2685,2675,2685,2670,5228
|
|
20240215,103200,517126395,2680,2680,2680,2680,598
|
|
20240215,103100,515523755,2680,2665,2680,2665,3
|
|
20240215,103000,515515745,2680,2675,2680,2670,2302
|
|
20240215,102900,509367515,2680,2675,2680,2675,1694
|
|
20240215,102800,504836060,2675,2670,2675,2670,1124
|
|
20240215,102700,501830230,2670,2670,2670,2670,1
|
|
20240215,102600,501827560,2655,2665,2665,2650,10492
|
|
20240215,102500,474012970,2660,2660,2660,2660,100
|
|
20240215,102400,473746970,2660,2660,2660,2660,3980
|
|
20240215,102300,463160170,2655,2655,2655,2655,1
|
|
20240215,102200,463157515,2655,2655,2655,2655,400
|
|
20240215,102100,462095515,2655,2655,2660,2655,596
|
|
20240215,102000,460513130,2655,2655,2660,2655,946
|
|
20240215,101900,458001295,2655,2655,2655,2655,191
|
|
20240215,101800,457494190,2660,2660,2660,2660,1
|
|
20240215,101700,457491530,2655,2650,2655,2650,198
|
|
20240215,101600,456966580,2650,2655,2655,2650,3968
|
|
20240215,101500,446431925,2660,2660,2660,2660,601
|
|
20240215,101400,444833265,2660,2660,2660,2655,1493
|
|
20240215,101300,440861960,2665,2665,2665,2665,1
|
|
20240215,101200,440859295,2660,2660,2660,2660,1100
|
|
20240215,101100,437933295,2660,2660,2660,2660,600
|
|
20240215,101000,436337295,2665,2660,2665,2660,225
|
|
20240215,100900,435738545,2670,2670,2670,2670,209
|
|
20240215,100800,435180515,2670,2660,2670,2655,1284
|
|
20240215,100700,431762510,2660,2665,2675,2655,2016
|
|
20240215,100600,426400645,2660,2665,2665,2660,113
|
|
20240215,100500,426099555,2675,2675,2680,2670,609
|
|
20240215,100400,424471000,2675,2670,2675,2670,3
|
|
20240215,100300,424462985,2670,2670,2675,2670,1128
|
|
20240215,100200,421451215,2675,2675,2675,2675,3256
|
|
20240215,100100,412741415,2675,2670,2675,2670,1755
|
|
20240215,100000,408055560,2670,2665,2670,2660,103
|
|
20240215,095900,407781060,2670,2670,2670,2670,120
|
|
20240215,095800,407460660,2670,2670,2670,2670,9030
|
|
20240215,095700,383350560,2670,2670,2670,2670,0
|
|
20240215,095600,383350560,2670,2660,2670,2660,1198
|
|
20240215,095500,380163870,2660,2665,2665,2660,135
|
|
20240215,095400,379804330,2670,2665,2670,2665,755
|
|
20240215,095300,377792240,2665,2670,2675,2665,456
|
|
20240215,095200,376573775,2675,2675,2675,2675,1
|
|
20240215,095100,376571100,2675,2670,2675,2670,50
|
|
20240215,095000,376437560,2675,2670,2675,2670,804
|
|
20240215,094900,374288360,2675,2670,2675,2660,1127
|
|
20240215,094800,371286095,2660,2665,2670,2660,1130
|
|
20240215,094700,368278340,2670,2670,2670,2660,527
|
|
20240215,094600,366871350,2670,2670,2670,2665,1280
|
|
20240215,094500,363460080,2670,2670,2670,2670,70
|
|
20240215,094400,363273180,2670,2675,2680,2670,1493
|
|
20240215,094300,359272925,2675,2670,2675,2670,59
|
|
20240215,094200,359115390,2670,2680,2680,2670,368
|
|
20240215,094100,358130000,2680,2675,2680,2670,2363
|
|
20240215,094000,351814240,2675,2675,2675,2665,2433
|
|
20240215,093900,345309060,2675,2670,2675,2670,1753
|
|
20240215,093800,340625790,2670,2670,2670,2670,8
|
|
20240215,093700,340604430,2665,2665,2665,2665,0
|
|
20240215,093600,340604430,2665,2660,2665,2660,3408
|
|
20240215,093500,331537830,2660,2670,2670,2660,334
|
|
20240215,093400,330649150,2670,2665,2670,2655,558
|
|
20240215,093300,329165850,2655,2650,2660,2650,9015
|
|
20240215,093200,305273545,2645,2650,2650,2645,1316
|
|
20240215,093100,301787895,2640,2640,2640,2640,22
|
|
20240215,093000,301729815,2630,2650,2650,2630,16403
|
|
20240215,092900,258559885,2625,2635,2650,2625,6596
|
|
20240215,092800,241223025,2630,2640,2645,2630,4092
|
|
20240215,092700,230449835,2640,2635,2640,2630,1059
|
|
20240215,092600,227659715,2635,2635,2635,2635,1663
|
|
20240215,092500,223277710,2640,2640,2640,2640,336
|
|
20240215,092400,222390670,2640,2640,2640,2640,200
|
|
20240215,092300,221862670,2640,2645,2645,2640,3068
|
|
20240215,092200,213762650,2645,2650,2650,2645,1934
|
|
20240215,092100,208644135,2650,2650,2650,2650,3551
|
|
20240215,092000,199233985,2650,2640,2650,2640,10842
|
|
20240215,091900,170609775,2640,2640,2640,2635,1850
|
|
20240215,091800,165726080,2640,2630,2640,2630,6619
|
|
20240215,091700,148314730,2630,2645,2645,2630,4585
|
|
20240215,091600,136218945,2645,2655,2655,2645,4753
|
|
20240215,091500,123612550,2660,2665,2665,2655,3989
|
|
20240215,091400,113001510,2665,2665,2670,2665,1881
|
|
20240215,091300,107986145,2665,2665,2665,2665,302
|
|
20240215,091200,107181315,2665,2675,2675,2665,600
|
|
20240215,091100,105580290,2670,2675,2675,2665,1888
|
|
20240215,091000,100538935,2675,2665,2675,2665,486
|
|
20240215,090900,99240775,2665,2675,2675,2665,13
|
|
20240215,090800,99206020,2670,2675,2675,2665,1014
|
|
20240215,090700,96503600,2665,2675,2675,2665,325
|
|
20240215,090600,95634475,2680,2665,2680,2665,7435
|
|
20240215,090500,75745345,2665,2680,2680,2665,1204
|
|
20240215,090400,72532495,2680,2660,2680,2655,2847
|
|
20240215,090300,64944005,2665,2670,2670,2665,5067
|
|
20240215,090200,51432055,2670,2665,2685,2665,2928
|
|
20240215,090100,43613650,2665,2660,2665,2650,3017
|
|
20240215,090000,35592485,2665,2685,2685,2655,13300
|