699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,203600,668477240,5170,5170,5170,5170,2220
|
|
20240215,203500,668477240,5170,5170,5170,5170,0
|
|
20240215,203400,668477240,5170,5170,5170,5170,0
|
|
20240215,203300,668477240,5170,5170,5170,5170,0
|
|
20240215,203200,668477240,5170,5170,5170,5170,0
|
|
20240215,203100,668477240,5170,5170,5170,5170,0
|
|
20240215,203000,668477240,5170,5170,5170,5170,0
|
|
20240215,202900,668477240,5170,5170,5170,5170,0
|
|
20240215,202800,668477240,5170,5170,5170,5170,0
|
|
20240215,202700,668477240,5170,5170,5170,5170,0
|
|
20240215,202600,668477240,5170,5170,5170,5170,0
|
|
20240215,202500,668477240,5170,5170,5170,5170,0
|
|
20240215,202400,668477240,5170,5170,5170,5170,0
|
|
20240215,202300,668477240,5170,5170,5170,5170,0
|
|
20240215,202200,668477240,5170,5170,5170,5170,0
|
|
20240215,202100,668477240,5170,5170,5170,5170,0
|
|
20240215,202000,668477240,5170,5170,5170,5170,0
|
|
20240215,201900,668477240,5170,5170,5170,5170,0
|
|
20240215,201800,668477240,5170,5170,5170,5170,0
|
|
20240215,201700,668477240,5170,5170,5170,5170,0
|
|
20240215,201600,668477240,5170,5170,5170,5170,0
|
|
20240215,201500,668477240,5170,5170,5170,5170,0
|
|
20240215,201400,668477240,5170,5170,5170,5170,0
|
|
20240215,201300,668477240,5170,5170,5170,5170,0
|
|
20240215,201200,668477240,5170,5170,5170,5170,0
|
|
20240215,201100,668477240,5170,5170,5170,5170,0
|
|
20240215,201000,668477240,5170,5170,5170,5170,0
|
|
20240215,200900,668477240,5170,5170,5170,5170,0
|
|
20240215,200800,668477240,5170,5170,5170,5170,0
|
|
20240215,200700,668477240,5170,5170,5170,5170,0
|
|
20240215,200600,668477240,5170,5170,5170,5170,2220
|
|
20240215,200500,668477240,5170,5170,5170,5170,0
|
|
20240215,200400,668477240,5170,5170,5170,5170,0
|
|
20240215,200300,668477240,5170,5170,5170,5170,0
|
|
20240215,200200,668477240,5170,5170,5170,5170,0
|
|
20240215,200100,668477240,5170,5170,5170,5170,0
|
|
20240215,200000,668477240,5170,5170,5170,5170,0
|
|
20240215,195900,668477240,5170,5170,5170,5170,0
|
|
20240215,195800,668477240,5170,5170,5170,5170,0
|
|
20240215,195700,668477240,5170,5170,5170,5170,0
|
|
20240215,195600,668477240,5170,5170,5170,5170,0
|
|
20240215,195500,668477240,5170,5170,5170,5170,0
|
|
20240215,195400,668477240,5170,5170,5170,5170,0
|
|
20240215,195300,668477240,5170,5170,5170,5170,0
|
|
20240215,195200,668477240,5170,5170,5170,5170,0
|
|
20240215,195100,668477240,5170,5170,5170,5170,0
|
|
20240215,195000,668477240,5170,5170,5170,5170,0
|
|
20240215,194900,668477240,5170,5170,5170,5170,0
|
|
20240215,194800,668477240,5170,5170,5170,5170,0
|
|
20240215,194700,668477240,5170,5170,5170,5170,0
|
|
20240215,194600,668477240,5170,5170,5170,5170,0
|
|
20240215,194500,668477240,5170,5170,5170,5170,0
|
|
20240215,194400,668477240,5170,5170,5170,5170,0
|
|
20240215,194300,668477240,5170,5170,5170,5170,0
|
|
20240215,194200,668477240,5170,5170,5170,5170,0
|
|
20240215,194100,668477240,5170,5170,5170,5170,0
|
|
20240215,194000,668477240,5170,5170,5170,5170,0
|
|
20240215,193900,668477240,5170,5170,5170,5170,0
|
|
20240215,193800,668477240,5170,5170,5170,5170,0
|
|
20240215,193700,668477240,5170,5170,5170,5170,0
|
|
20240215,193600,668477240,5170,5170,5170,5170,2220
|
|
20240215,193500,668477240,5170,5170,5170,5170,0
|
|
20240215,193400,668477240,5170,5170,5170,5170,0
|
|
20240215,193300,668477240,5170,5170,5170,5170,0
|
|
20240215,193200,668477240,5170,5170,5170,5170,0
|
|
20240215,193100,668477240,5170,5170,5170,5170,0
|
|
20240215,193000,668477240,5170,5170,5170,5170,0
|
|
20240215,192900,668477240,5170,5170,5170,5170,0
|
|
20240215,192800,668477240,5170,5170,5170,5170,0
|
|
20240215,192700,668477240,5170,5170,5170,5170,0
|
|
20240215,192600,668477240,5170,5170,5170,5170,0
|
|
20240215,192500,668477240,5170,5170,5170,5170,0
|
|
20240215,192400,668477240,5170,5170,5170,5170,0
|
|
20240215,192300,668477240,5170,5170,5170,5170,0
|
|
20240215,192200,668477240,5170,5170,5170,5170,0
|
|
20240215,192100,668477240,5170,5170,5170,5170,0
|
|
20240215,192000,668477240,5170,5170,5170,5170,0
|
|
20240215,191900,668477240,5170,5170,5170,5170,0
|
|
20240215,191800,668477240,5170,5170,5170,5170,0
|
|
20240215,191700,668477240,5170,5170,5170,5170,0
|
|
20240215,191600,668477240,5170,5170,5170,5170,0
|
|
20240215,191500,668477240,5170,5170,5170,5170,0
|
|
20240215,191400,668477240,5170,5170,5170,5170,0
|
|
20240215,191300,668477240,5170,5170,5170,5170,0
|
|
20240215,191200,668477240,5170,5170,5170,5170,0
|
|
20240215,191100,668477240,5170,5170,5170,5170,0
|
|
20240215,191000,668477240,5170,5170,5170,5170,0
|
|
20240215,190900,668477240,5170,5170,5170,5170,0
|
|
20240215,190800,668477240,5170,5170,5170,5170,0
|
|
20240215,190700,668477240,5170,5170,5170,5170,0
|
|
20240215,190600,668477240,5170,5170,5170,5170,2220
|
|
20240215,190500,668477240,5170,5170,5170,5170,0
|
|
20240215,190400,668477240,5170,5170,5170,5170,0
|
|
20240215,190300,668477240,5170,5170,5170,5170,0
|
|
20240215,190200,668477240,5170,5170,5170,5170,0
|
|
20240215,190100,668477240,5170,5170,5170,5170,0
|
|
20240215,190000,668477240,5170,5170,5170,5170,0
|
|
20240215,185900,668477240,5170,5170,5170,5170,0
|
|
20240215,185800,668477240,5170,5170,5170,5170,0
|
|
20240215,185700,668477240,5170,5170,5170,5170,0
|
|
20240215,185600,668477240,5170,5170,5170,5170,0
|
|
20240215,185500,668477240,5170,5170,5170,5170,0
|
|
20240215,185400,668477240,5170,5170,5170,5170,0
|
|
20240215,185300,668477240,5170,5170,5170,5170,0
|
|
20240215,185200,668477240,5170,5170,5170,5170,0
|
|
20240215,185100,668477240,5170,5170,5170,5170,0
|
|
20240215,185000,668477240,5170,5170,5170,5170,0
|
|
20240215,184900,668477240,5170,5170,5170,5170,0
|
|
20240215,184800,668477240,5170,5170,5170,5170,0
|
|
20240215,184700,668477240,5170,5170,5170,5170,0
|
|
20240215,184600,668477240,5170,5170,5170,5170,0
|
|
20240215,184500,668477240,5170,5170,5170,5170,0
|
|
20240215,184400,668477240,5170,5170,5170,5170,0
|
|
20240215,184300,668477240,5170,5170,5170,5170,0
|
|
20240215,184200,668477240,5170,5170,5170,5170,0
|
|
20240215,184100,668477240,5170,5170,5170,5170,0
|
|
20240215,184000,668477240,5170,5170,5170,5170,0
|
|
20240215,183900,668477240,5170,5170,5170,5170,0
|
|
20240215,183800,668477240,5170,5170,5170,5170,0
|
|
20240215,183700,668477240,5170,5170,5170,5170,0
|
|
20240215,183600,668477240,5170,5170,5170,5170,2220
|
|
20240215,183500,668477240,5170,5170,5170,5170,0
|
|
20240215,183400,668477240,5170,5170,5170,5170,0
|
|
20240215,183300,668477240,5170,5170,5170,5170,0
|
|
20240215,183200,668477240,5170,5170,5170,5170,0
|
|
20240215,183100,668477240,5170,5170,5170,5170,0
|
|
20240215,183000,668477240,5170,5170,5170,5170,0
|
|
20240215,182900,668477240,5170,5170,5170,5170,0
|
|
20240215,182800,668477240,5170,5170,5170,5170,0
|
|
20240215,182700,668477240,5170,5170,5170,5170,0
|
|
20240215,182600,668477240,5170,5170,5170,5170,0
|
|
20240215,182500,668477240,5170,5170,5170,5170,0
|
|
20240215,182400,668477240,5170,5170,5170,5170,0
|
|
20240215,182300,668477240,5170,5170,5170,5170,0
|
|
20240215,182200,668477240,5170,5170,5170,5170,0
|
|
20240215,182100,668477240,5170,5170,5170,5170,0
|
|
20240215,182000,668477240,5170,5170,5170,5170,0
|
|
20240215,181900,668477240,5170,5170,5170,5170,0
|
|
20240215,181800,668477240,5170,5170,5170,5170,0
|
|
20240215,181700,668477240,5170,5170,5170,5170,0
|
|
20240215,181600,668477240,5170,5170,5170,5170,0
|
|
20240215,181500,668477240,5170,5170,5170,5170,0
|
|
20240215,181400,668477240,5170,5170,5170,5170,0
|
|
20240215,181300,668477240,5170,5170,5170,5170,0
|
|
20240215,181200,668477240,5170,5170,5170,5170,0
|
|
20240215,181100,668477240,5170,5170,5170,5170,0
|
|
20240215,181000,668477240,5170,5170,5170,5170,0
|
|
20240215,180900,668477240,5170,5170,5170,5170,0
|
|
20240215,180800,668477240,5170,5170,5170,5170,0
|
|
20240215,180700,668477240,5170,5170,5170,5170,0
|
|
20240215,180600,668477240,5170,5170,5170,5170,2220
|
|
20240215,180500,668477240,5170,5170,5170,5170,0
|
|
20240215,180400,668477240,5170,5170,5170,5170,0
|
|
20240215,180300,668477240,5170,5170,5170,5170,0
|
|
20240215,180200,668477240,5170,5170,5170,5170,0
|
|
20240215,180100,668477240,5170,5170,5170,5170,0
|
|
20240215,180000,668477240,5170,5170,5170,5170,0
|
|
20240215,175900,668477240,5170,5170,5170,5170,0
|
|
20240215,175800,668477240,5170,5170,5170,5170,0
|
|
20240215,175700,668477240,5170,5170,5170,5170,0
|
|
20240215,175600,668477240,5170,5170,5170,5170,0
|
|
20240215,175500,668477240,5170,5170,5170,5170,0
|
|
20240215,175400,668477240,5170,5170,5170,5170,0
|
|
20240215,175300,668477240,5170,5170,5170,5170,0
|
|
20240215,175200,668477240,5170,5170,5170,5170,0
|
|
20240215,175100,668477240,5170,5170,5170,5170,0
|
|
20240215,175000,668477240,5170,5170,5170,5170,0
|
|
20240215,174900,668477240,5170,5170,5170,5170,0
|
|
20240215,174800,668477240,5170,5170,5170,5170,0
|
|
20240215,174700,668477240,5170,5170,5170,5170,0
|
|
20240215,174600,668477240,5170,5170,5170,5170,0
|
|
20240215,174500,668477240,5170,5170,5170,5170,0
|
|
20240215,174400,668477240,5170,5170,5170,5170,0
|
|
20240215,174300,668477240,5170,5170,5170,5170,0
|
|
20240215,174200,668477240,5170,5170,5170,5170,0
|
|
20240215,174100,668477240,5170,5170,5170,5170,0
|
|
20240215,174000,668477240,5170,5170,5170,5170,0
|
|
20240215,173900,668477240,5170,5170,5170,5170,0
|
|
20240215,173800,668477240,5170,5170,5170,5170,0
|
|
20240215,173700,668477240,5170,5170,5170,5170,0
|
|
20240215,173600,668477240,5170,5170,5170,5170,2220
|
|
20240215,173500,668477240,5170,5170,5170,5170,0
|
|
20240215,173400,668477240,5170,5170,5170,5170,0
|
|
20240215,173300,668477240,5170,5170,5170,5170,0
|
|
20240215,173200,668477240,5170,5170,5170,5170,0
|
|
20240215,173100,668477240,5170,5170,5170,5170,0
|
|
20240215,173000,668477240,5170,5170,5170,5170,0
|
|
20240215,172900,668477240,5170,5170,5170,5170,0
|
|
20240215,172800,668477240,5170,5170,5170,5170,0
|
|
20240215,172700,668477240,5170,5170,5170,5170,0
|
|
20240215,172600,668477240,5170,5170,5170,5170,0
|
|
20240215,172500,668477240,5170,5170,5170,5170,0
|
|
20240215,172400,668477240,5170,5170,5170,5170,0
|
|
20240215,172300,668477240,5170,5170,5170,5170,0
|
|
20240215,172200,668477240,5170,5170,5170,5170,0
|
|
20240215,172100,668477240,5170,5170,5170,5170,0
|
|
20240215,172000,668477240,5170,5170,5170,5170,0
|
|
20240215,171900,668477240,5170,5170,5170,5170,0
|
|
20240215,171800,668477240,5170,5170,5170,5170,0
|
|
20240215,171700,668477240,5170,5170,5170,5170,0
|
|
20240215,171600,668477240,5170,5170,5170,5170,0
|
|
20240215,171500,668477240,5170,5170,5170,5170,0
|
|
20240215,171400,668477240,5170,5170,5170,5170,0
|
|
20240215,171300,668477240,5170,5170,5170,5170,0
|
|
20240215,171200,668477240,5170,5170,5170,5170,0
|
|
20240215,171100,668477240,5170,5170,5170,5170,0
|
|
20240215,171000,668477240,5170,5170,5170,5170,0
|
|
20240215,170900,668477240,5170,5170,5170,5170,0
|
|
20240215,170800,668477240,5170,5170,5170,5170,0
|
|
20240215,170700,668477240,5170,5170,5170,5170,0
|
|
20240215,170600,668477240,5170,5170,5170,5170,2220
|
|
20240215,170500,668477240,5170,5170,5170,5170,0
|
|
20240215,170400,668477240,5170,5170,5170,5170,0
|
|
20240215,170300,668477240,5170,5170,5170,5170,0
|
|
20240215,170200,668477240,5170,5170,5170,5170,0
|
|
20240215,170100,668477240,5170,5170,5170,5170,0
|
|
20240215,170000,668477240,5170,5170,5170,5170,0
|
|
20240215,165900,668477240,5170,5170,5170,5170,0
|
|
20240215,165800,668477240,5170,5170,5170,5170,0
|
|
20240215,165700,668477240,5170,5170,5170,5170,0
|
|
20240215,165600,668477240,5170,5170,5170,5170,0
|
|
20240215,165500,668477240,5170,5170,5170,5170,0
|
|
20240215,165400,668477240,5170,5170,5170,5170,0
|
|
20240215,165300,668477240,5170,5170,5170,5170,0
|
|
20240215,165200,668477240,5170,5170,5170,5170,0
|
|
20240215,165100,668477240,5170,5170,5170,5170,0
|
|
20240215,165000,668477240,5170,5170,5170,5170,0
|
|
20240215,164900,668477240,5170,5170,5170,5170,0
|
|
20240215,164800,668477240,5170,5170,5170,5170,0
|
|
20240215,164700,668477240,5170,5170,5170,5170,0
|
|
20240215,164600,668477240,5170,5170,5170,5170,0
|
|
20240215,164500,668477240,5170,5170,5170,5170,0
|
|
20240215,164400,668477240,5170,5170,5170,5170,0
|
|
20240215,164300,668477240,5170,5170,5170,5170,0
|
|
20240215,164200,668477240,5170,5170,5170,5170,0
|
|
20240215,164100,668477240,5170,5170,5170,5170,0
|
|
20240215,164000,668477240,5170,5170,5170,5170,0
|
|
20240215,163900,668477240,5170,5170,5170,5170,0
|
|
20240215,163800,668477240,5170,5170,5170,5170,0
|
|
20240215,163700,668477240,5170,5170,5170,5170,0
|
|
20240215,163600,668477240,5170,5170,5170,5170,2220
|
|
20240215,163500,668477240,5170,5170,5170,5170,0
|
|
20240215,163400,668477240,5170,5170,5170,5170,0
|
|
20240215,163300,668477240,5170,5170,5170,5170,0
|
|
20240215,163200,668477240,5170,5170,5170,5170,0
|
|
20240215,163100,668477240,5170,5170,5170,5170,0
|
|
20240215,163000,668477240,5170,5170,5170,5170,0
|
|
20240215,162900,668477240,5170,5170,5170,5170,0
|
|
20240215,162800,668477240,5170,5170,5170,5170,0
|
|
20240215,162700,668477240,5170,5170,5170,5170,0
|
|
20240215,162600,668477240,5170,5170,5170,5170,0
|
|
20240215,162500,668477240,5170,5170,5170,5170,0
|
|
20240215,162400,668477240,5170,5170,5170,5170,0
|
|
20240215,162300,668477240,5170,5170,5170,5170,0
|
|
20240215,162200,668477240,5170,5170,5170,5170,0
|
|
20240215,162100,668477240,5170,5170,5170,5170,0
|
|
20240215,162000,668477240,5170,5170,5170,5170,0
|
|
20240215,161900,668477240,5170,5170,5170,5170,0
|
|
20240215,161800,668477240,5170,5170,5170,5170,0
|
|
20240215,161700,668477240,5170,5170,5170,5170,0
|
|
20240215,161600,668477240,5170,5170,5170,5170,0
|
|
20240215,161500,668477240,5170,5170,5170,5170,0
|
|
20240215,161400,668477240,5170,5170,5170,5170,0
|
|
20240215,161300,668477240,5170,5170,5170,5170,0
|
|
20240215,161200,668477240,5170,5170,5170,5170,0
|
|
20240215,161100,668477240,5170,5170,5170,5170,0
|
|
20240215,161000,668477240,5170,5170,5170,5170,0
|
|
20240215,160900,668477240,5170,5170,5170,5170,0
|
|
20240215,160800,668477240,5170,5170,5170,5170,0
|
|
20240215,160700,668477240,5170,5170,5170,5170,0
|
|
20240215,160600,668477240,5170,5170,5170,5170,2220
|
|
20240215,160500,668477240,5170,5170,5170,5170,0
|
|
20240215,160400,668477240,5170,5170,5170,5170,0
|
|
20240215,160300,668477240,5170,5170,5170,5170,0
|
|
20240215,160200,668477240,5170,5170,5170,5170,0
|
|
20240215,160100,668477240,5170,5170,5170,5170,0
|
|
20240215,160000,668477240,5170,5170,5170,5170,0
|
|
20240215,155900,668477240,5170,5170,5170,5170,0
|
|
20240215,155800,668477240,5170,5170,5170,5170,0
|
|
20240215,155700,668477240,5170,5170,5170,5170,0
|
|
20240215,155600,668477240,5170,5170,5170,5170,0
|
|
20240215,155500,668477240,5170,5170,5170,5170,0
|
|
20240215,155400,668477240,5170,5170,5170,5170,0
|
|
20240215,155300,668477240,5170,5170,5170,5170,0
|
|
20240215,155200,668477240,5170,5170,5170,5170,0
|
|
20240215,155100,668477240,5170,5170,5170,5170,0
|
|
20240215,155000,668477240,5170,5170,5170,5170,0
|
|
20240215,154900,668477240,5170,5170,5170,5170,0
|
|
20240215,154800,668477240,5170,5170,5170,5170,0
|
|
20240215,154700,668477240,5170,5170,5170,5170,0
|
|
20240215,154600,668477240,5170,5170,5170,5170,0
|
|
20240215,154500,668477240,5170,5170,5170,5170,0
|
|
20240215,154400,668477240,5170,5170,5170,5170,0
|
|
20240215,154300,668477240,5170,5170,5170,5170,0
|
|
20240215,154200,668477240,5170,5170,5170,5170,0
|
|
20240215,154100,668477240,5170,5170,5170,5170,0
|
|
20240215,154000,668477240,5170,5170,5170,5170,0
|
|
20240215,153900,668477240,5170,5170,5170,5170,0
|
|
20240215,153800,668477240,5170,5170,5170,5170,0
|
|
20240215,153700,668477240,5170,5170,5170,5170,0
|
|
20240215,153600,668477240,5170,5170,5170,5170,2220
|
|
20240215,153500,668477240,5170,5170,5170,5170,0
|
|
20240215,153400,668477240,5170,5170,5170,5170,0
|
|
20240215,153300,668477240,5170,5170,5170,5170,0
|
|
20240215,153200,668477240,5170,5170,5170,5170,0
|
|
20240215,153100,668477240,5170,5170,5170,5170,0
|
|
20240215,153000,668477240,5170,5170,5170,5170,2220
|
|
20240215,152900,656999840,5170,5170,5170,5170,0
|
|
20240215,152800,656999840,5170,5170,5170,5170,0
|
|
20240215,152700,656999840,5170,5170,5170,5170,0
|
|
20240215,152600,656999840,5170,5170,5170,5170,0
|
|
20240215,152500,656999840,5170,5170,5170,5170,0
|
|
20240215,152400,656999840,5170,5170,5170,5170,0
|
|
20240215,152300,656999840,5170,5170,5170,5170,0
|
|
20240215,152200,656999840,5170,5170,5170,5170,0
|
|
20240215,152100,656999840,5170,5170,5170,5170,0
|
|
20240215,152000,656999840,5170,5170,5170,5170,0
|
|
20240215,151900,656999840,5170,5170,5170,5160,1038
|
|
20240215,151800,651643630,5170,5180,5180,5160,143
|
|
20240215,151700,650904600,5180,5160,5180,5150,402
|
|
20240215,151600,648830090,5170,5170,5170,5170,317
|
|
20240215,151500,647191200,5170,5170,5170,5170,21
|
|
20240215,151400,647082630,5170,5160,5170,5150,188
|
|
20240215,151300,646113410,5170,5170,5170,5170,231
|
|
20240215,151200,644919140,5160,5160,5160,5160,94
|
|
20240215,151100,644434100,5170,5170,5170,5170,680
|
|
20240215,151000,640918500,5170,5160,5170,5160,421
|
|
20240215,150900,638745980,5160,5160,5160,5160,2
|
|
20240215,150800,638735660,5150,5150,5150,5150,35
|
|
20240215,150700,638555410,5160,5160,5160,5160,0
|
|
20240215,150600,638555410,5160,5160,5160,5160,1600
|
|
20240215,150500,630299410,5150,5160,5160,5150,270
|
|
20240215,150400,628907210,5160,5160,5160,5160,12
|
|
20240215,150300,628845290,5160,5160,5160,5160,17
|
|
20240215,150200,628757570,5160,5150,5160,5150,29
|
|
20240215,150100,628608120,5160,5160,5160,5160,10
|
|
20240215,150000,628556520,5160,5150,5160,5150,1010
|
|
20240215,145900,623354920,5150,5150,5150,5150,1323
|
|
20240215,145800,616541470,5150,5150,5150,5150,1
|
|
20240215,145700,616536320,5150,5140,5150,5140,920
|
|
20240215,145600,611801520,5140,5140,5140,5140,27
|
|
20240215,145500,611662740,5150,5150,5150,5150,5
|
|
20240215,145400,611636990,5140,5140,5140,5140,556
|
|
20240215,145300,608779150,5140,5150,5150,5140,31
|
|
20240215,145200,608619600,5150,5150,5150,5140,144
|
|
20240215,145100,607878020,5140,5150,5150,5140,199
|
|
20240215,145000,606853270,5150,5140,5150,5140,102
|
|
20240215,144900,606327990,5140,5150,5150,5140,72
|
|
20240215,144800,605957590,5140,5140,5140,5140,79
|
|
20240215,144700,605551530,5140,5140,5140,5140,0
|
|
20240215,144600,605551530,5140,5150,5150,5140,118
|
|
20240215,144500,604944430,5150,5150,5150,5150,229
|
|
20240215,144400,603765080,5150,5150,5150,5150,350
|
|
20240215,144300,601962580,5150,5150,5150,5150,17
|
|
20240215,144200,601875030,5150,5150,5150,5150,0
|
|
20240215,144100,601875030,5150,5150,5150,5150,5
|
|
20240215,144000,601849280,5140,5140,5140,5140,10
|
|
20240215,143900,601797880,5140,5140,5140,5140,0
|
|
20240215,143800,601797880,5140,5140,5140,5140,0
|
|
20240215,143700,601797880,5140,5140,5140,5140,0
|
|
20240215,143600,601797880,5140,5140,5140,5140,0
|
|
20240215,143500,601797880,5140,5140,5140,5140,322
|
|
20240215,143400,600142800,5150,5150,5150,5150,47
|
|
20240215,143300,599900750,5150,5150,5150,5150,134
|
|
20240215,143200,599210650,5150,5150,5150,5150,0
|
|
20240215,143100,599210650,5150,5160,5160,5150,1004
|
|
20240215,143000,594040010,5160,5160,5160,5160,20
|
|
20240215,142900,593936810,5150,5150,5150,5150,1011
|
|
20240215,142800,588730160,5150,5150,5150,5150,50
|
|
20240215,142700,588472660,5150,5150,5150,5150,80
|
|
20240215,142600,588060660,5150,5160,5160,5150,227
|
|
20240215,142500,586891600,5150,5150,5150,5150,400
|
|
20240215,142400,584831600,5140,5140,5140,5140,0
|
|
20240215,142300,584831600,5140,5140,5140,5140,149
|
|
20240215,142200,584065740,5150,5150,5150,5150,39
|
|
20240215,142100,583864890,5150,5160,5160,5150,13
|
|
20240215,142000,583797930,5160,5160,5160,5160,51
|
|
20240215,141900,583534770,5160,5160,5160,5160,292
|
|
20240215,141800,582028050,5160,5160,5160,5160,1
|
|
20240215,141700,582022890,5140,5150,5150,5140,199
|
|
20240215,141600,580999540,5150,5150,5150,5150,4
|
|
20240215,141500,580978940,5150,5150,5150,5150,7
|
|
20240215,141400,580942890,5150,5150,5150,5150,108
|
|
20240215,141300,580386690,5150,5150,5150,5150,89
|
|
20240215,141200,579928340,5160,5160,5160,5160,0
|
|
20240215,141100,579928340,5160,5160,5160,5160,1
|
|
20240215,141000,579923180,5150,5150,5150,5150,0
|
|
20240215,140900,579923180,5150,5150,5150,5150,0
|
|
20240215,140800,579923180,5150,5150,5150,5150,107
|
|
20240215,140700,579372130,5150,5150,5150,5150,0
|
|
20240215,140600,579372130,5150,5150,5150,5150,51
|
|
20240215,140500,579109480,5150,5150,5150,5150,100
|
|
20240215,140400,578594480,5150,5140,5150,5140,796
|
|
20240215,140300,574495740,5140,5140,5140,5140,0
|
|
20240215,140200,574495740,5140,5140,5140,5140,800
|
|
20240215,140100,570383740,5140,5140,5140,5140,100
|
|
20240215,140000,569869740,5150,5150,5150,5150,117
|
|
20240215,135900,569267190,5150,5150,5150,5150,0
|
|
20240215,135800,569267190,5150,5150,5150,5150,0
|
|
20240215,135700,569267190,5150,5150,5150,5150,19
|
|
20240215,135600,569169340,5140,5140,5140,5140,0
|
|
20240215,135500,569169340,5140,5140,5140,5140,137
|
|
20240215,135400,568465160,5140,5150,5150,5140,44
|
|
20240215,135300,568238990,5150,5150,5150,5150,50
|
|
20240215,135200,567981490,5150,5150,5150,5150,1
|
|
20240215,135100,567976340,5140,5150,5150,5140,69
|
|
20240215,135000,567621590,5150,5150,5150,5150,10
|
|
20240215,134900,567570090,5150,5150,5150,5150,1
|
|
20240215,134800,567564940,5140,5150,5150,5140,15
|
|
20240215,134700,567487780,5150,5150,5150,5150,20
|
|
20240215,134600,567384780,5150,5140,5150,5140,207
|
|
20240215,134500,566319230,5140,5140,5140,5140,406
|
|
20240215,134400,564232390,5140,5140,5140,5140,0
|
|
20240215,134300,564232390,5140,5140,5140,5140,100
|
|
20240215,134200,563718390,5150,5150,5150,5150,144
|
|
20240215,134100,562976790,5150,5140,5150,5140,51
|
|
20240215,134000,562714150,5150,5150,5150,5150,5
|
|
20240215,133900,562688400,5140,5140,5140,5140,197
|
|
20240215,133800,561675820,5140,5140,5140,5140,0
|
|
20240215,133700,561675820,5140,5140,5140,5140,100
|
|
20240215,133600,561161820,5150,5150,5150,5150,10
|
|
20240215,133500,561110320,5150,5150,5150,5150,50
|
|
20240215,133400,560852820,5150,5150,5150,5150,1
|
|
20240215,133300,560847670,5150,5150,5150,5150,0
|
|
20240215,133200,560847670,5150,5150,5150,5150,0
|
|
20240215,133100,560847670,5150,5150,5150,5150,1
|
|
20240215,133000,560842520,5140,5140,5140,5140,0
|
|
20240215,132900,560842520,5140,5150,5150,5140,11
|
|
20240215,132800,560785970,5140,5140,5140,5140,175
|
|
20240215,132700,559886470,5140,5150,5150,5140,281
|
|
20240215,132600,558441860,5150,5150,5150,5150,1
|
|
20240215,132500,558436710,5140,5140,5140,5140,302
|
|
20240215,132400,556884430,5140,5140,5140,5140,20
|
|
20240215,132300,556781630,5140,5140,5140,5140,23
|
|
20240215,132200,556663410,5140,5140,5140,5140,0
|
|
20240215,132100,556663410,5140,5140,5140,5140,0
|
|
20240215,132000,556663410,5140,5140,5140,5140,141
|
|
20240215,131900,555938670,5140,5140,5140,5140,11
|
|
20240215,131800,555882130,5130,5130,5130,5130,0
|
|
20240215,131700,555882130,5130,5130,5130,5130,469
|
|
20240215,131600,553476160,5140,5130,5140,5130,15
|
|
20240215,131500,553399160,5140,5140,5140,5140,1
|
|
20240215,131400,553394020,5130,5130,5130,5130,300
|
|
20240215,131300,551855020,5140,5140,5140,5130,243
|
|
20240215,131200,550606010,5140,5140,5140,5140,460
|
|
20240215,131100,548241610,5150,5150,5150,5150,1
|
|
20240215,131000,548236460,5140,5140,5150,5140,1275
|
|
20240215,130900,541682840,5140,5140,5140,5140,0
|
|
20240215,130800,541682840,5140,5150,5150,5140,31
|
|
20240215,130700,541523350,5150,5150,5150,5150,0
|
|
20240215,130600,541523350,5150,5150,5150,5150,5
|
|
20240215,130500,541497600,5150,5150,5150,5150,0
|
|
20240215,130400,541497600,5150,5150,5150,5150,50
|
|
20240215,130300,541240100,5150,5150,5150,5150,10
|
|
20240215,130200,541188600,5160,5160,5160,5160,6
|
|
20240215,130100,541157640,5160,5160,5160,5160,3
|
|
20240215,130000,541142160,5160,5160,5160,5160,1
|
|
20240215,125900,541137000,5160,5160,5160,5160,200
|
|
20240215,125800,540105000,5160,5140,5160,5140,428
|
|
20240215,125700,537904940,5140,5140,5140,5140,400
|
|
20240215,125600,535848940,5150,5150,5150,5150,14
|
|
20240215,125500,535776840,5150,5150,5150,5150,100
|
|
20240215,125400,535261840,5150,5150,5150,5150,0
|
|
20240215,125300,535261840,5150,5140,5150,5140,130
|
|
20240215,125200,534593630,5150,5150,5150,5150,158
|
|
20240215,125100,533779930,5150,5160,5160,5150,83
|
|
20240215,125000,533352060,5160,5160,5160,5160,22
|
|
20240215,124900,533238540,5160,5160,5160,5160,0
|
|
20240215,124800,533238540,5160,5160,5160,5160,0
|
|
20240215,124700,533238540,5160,5160,5160,5160,73
|
|
20240215,124600,532861860,5140,5140,5140,5140,0
|
|
20240215,124500,532861860,5140,5140,5140,5140,0
|
|
20240215,124400,532861860,5140,5140,5140,5140,0
|
|
20240215,124300,532861860,5140,5140,5140,5140,88
|
|
20240215,124200,532409540,5140,5140,5140,5140,0
|
|
20240215,124100,532409540,5140,5160,5160,5140,42
|
|
20240215,124000,532192840,5150,5150,5150,5150,403
|
|
20240215,123900,530117390,5160,5160,5160,5160,0
|
|
20240215,123800,530117390,5160,5160,5160,5160,0
|
|
20240215,123700,530117390,5160,5160,5160,5160,0
|
|
20240215,123600,530117390,5160,5170,5170,5160,55
|
|
20240215,123500,529833190,5150,5150,5150,5150,0
|
|
20240215,123400,529833190,5150,5150,5150,5150,1
|
|
20240215,123300,529828040,5160,5160,5160,5160,0
|
|
20240215,123200,529828040,5160,5160,5160,5160,1
|
|
20240215,123100,529822880,5170,5150,5170,5150,52
|
|
20240215,123000,529555040,5150,5150,5150,5150,0
|
|
20240215,122900,529555040,5150,5150,5150,5150,46
|
|
20240215,122800,529318140,5150,5150,5150,5150,66
|
|
20240215,122700,528978240,5150,5150,5150,5150,0
|
|
20240215,122600,528978240,5150,5150,5150,5150,0
|
|
20240215,122500,528978240,5150,5160,5160,5150,118
|
|
20240215,122400,528369540,5160,5150,5170,5150,126
|
|
20240215,122300,527720370,5150,5150,5150,5150,468
|
|
20240215,122200,525310170,5150,5150,5150,5150,0
|
|
20240215,122100,525310170,5150,5160,5160,5150,83
|
|
20240215,122000,524881950,5170,5170,5170,5170,1
|
|
20240215,121900,524876780,5160,5160,5170,5160,507
|
|
20240215,121800,522260640,5160,5160,5160,5160,181
|
|
20240215,121700,521326680,5160,5160,5160,5160,42
|
|
20240215,121600,521109960,5150,5150,5150,5150,0
|
|
20240215,121500,521109960,5150,5150,5150,5150,297
|
|
20240215,121400,519580410,5160,5160,5160,5160,0
|
|
20240215,121300,519580410,5160,5160,5160,5160,0
|
|
20240215,121200,519580410,5160,5160,5160,5160,1
|
|
20240215,121100,519575250,5160,5150,5160,5150,27
|
|
20240215,121000,519436170,5150,5150,5150,5150,635
|
|
20240215,120900,516165920,5150,5150,5150,5150,30
|
|
20240215,120800,516011420,5150,5150,5150,5150,1
|
|
20240215,120700,516006270,5150,5150,5150,5150,0
|
|
20240215,120600,516006270,5150,5140,5150,5140,305
|
|
20240215,120500,514438520,5150,5150,5150,5150,0
|
|
20240215,120400,514438520,5150,5150,5150,5150,14
|
|
20240215,120300,514366420,5150,5150,5150,5150,10
|
|
20240215,120200,514314920,5150,5150,5150,5150,0
|
|
20240215,120100,514314920,5150,5150,5150,5150,505
|
|
20240215,120000,511714170,5150,5150,5150,5150,0
|
|
20240215,115900,511714170,5150,5150,5150,5150,0
|
|
20240215,115800,511714170,5150,5150,5150,5150,0
|
|
20240215,115700,511714170,5150,5150,5150,5150,703
|
|
20240215,115600,508093720,5150,5150,5150,5150,602
|
|
20240215,115500,504993420,5150,5150,5150,5150,500
|
|
20240215,115400,502418420,5160,5160,5160,5160,16
|
|
20240215,115300,502335860,5150,5150,5150,5150,1
|
|
20240215,115200,502330710,5160,5160,5160,5160,0
|
|
20240215,115100,502330710,5160,5160,5160,5160,1
|
|
20240215,115000,502325550,5160,5160,5160,5160,500
|
|
20240215,114900,499745550,5160,5150,5160,5150,45
|
|
20240215,114800,499513380,5150,5150,5150,5150,742
|
|
20240215,114700,495692080,5140,5140,5140,5140,1373
|
|
20240215,114600,488634860,5140,5140,5140,5140,400
|
|
20240215,114500,486578860,5140,5140,5140,5140,20
|
|
20240215,114400,486476060,5140,5140,5140,5140,707
|
|
20240215,114300,482842080,5140,5140,5140,5140,20
|
|
20240215,114200,482739280,5140,5140,5140,5140,0
|
|
20240215,114100,482739280,5140,5140,5140,5140,26
|
|
20240215,114000,482605640,5140,5140,5140,5140,0
|
|
20240215,113900,482605640,5140,5140,5140,5140,0
|
|
20240215,113800,482605640,5140,5140,5140,5140,0
|
|
20240215,113700,482605640,5140,5140,5140,5140,300
|
|
20240215,113600,481063640,5140,5150,5150,5140,231
|
|
20240215,113500,479875990,5150,5150,5150,5150,200
|
|
20240215,113400,478845990,5150,5150,5150,5150,1
|
|
20240215,113300,478840840,5140,5140,5140,5140,1490
|
|
20240215,113200,471182240,5140,5140,5140,5140,0
|
|
20240215,113100,471182240,5140,5150,5150,5140,32
|
|
20240215,113000,471017650,5140,5150,5150,5140,39
|
|
20240215,112900,470816900,5140,5140,5140,5140,101
|
|
20240215,112800,470297760,5140,5140,5140,5140,2
|
|
20240215,112700,470287480,5140,5140,5140,5140,1082
|
|
20240215,112600,464726000,5140,5140,5140,5140,5
|
|
20240215,112500,464700300,5140,5140,5140,5140,524
|
|
20240215,112400,462006940,5130,5140,5140,5130,27
|
|
20240215,112300,461868360,5130,5140,5140,5130,122
|
|
20240215,112200,461241500,5140,5140,5140,5140,402
|
|
20240215,112100,459175220,5140,5140,5140,5140,50
|
|
20240215,112000,458918220,5140,5140,5140,5140,1
|
|
20240215,111900,458913080,5140,5130,5140,5130,333
|
|
20240215,111800,457204760,5140,5130,5140,5130,162
|
|
20240215,111700,456373630,5130,5130,5130,5130,200
|
|
20240215,111600,455347630,5140,5140,5140,5130,206
|
|
20240215,111500,454289090,5140,5140,5140,5140,39
|
|
20240215,111400,454088630,5140,5140,5140,5140,0
|
|
20240215,111300,454088630,5140,5140,5140,5140,35
|
|
20240215,111200,453908730,5140,5140,5140,5140,2
|
|
20240215,111100,453898450,5140,5140,5140,5140,2
|
|
20240215,111000,453888170,5140,5140,5140,5140,31
|
|
20240215,110900,453728830,5130,5130,5130,5130,744
|
|
20240215,110800,449912110,5120,5130,5130,5120,311
|
|
20240215,110700,448319680,5130,5130,5130,5130,101
|
|
20240215,110600,447801550,5130,5130,5130,5130,60
|
|
20240215,110500,447493750,5130,5130,5130,5130,21
|
|
20240215,110400,447386020,5110,5140,5140,5110,2979
|
|
20240215,110300,432153200,5140,5140,5140,5140,503
|
|
20240215,110200,429567780,5120,5120,5120,5120,209
|
|
20240215,110100,428497700,5120,5120,5120,5120,0
|
|
20240215,110000,428497700,5120,5120,5120,5120,0
|
|
20240215,105900,428497700,5120,5140,5140,5120,4004
|
|
20240215,105800,407974860,5140,5130,5140,5130,245
|
|
20240215,105700,406716560,5140,5130,5140,5130,468
|
|
20240215,105600,404313710,5130,5140,5140,5130,437
|
|
20240215,105500,402071530,5140,5140,5140,5140,811
|
|
20240215,105400,397902990,5140,5140,5140,5140,1
|
|
20240215,105300,397897850,5150,5150,5150,5150,84
|
|
20240215,105200,397465250,5150,5150,5150,5150,22
|
|
20240215,105100,397351950,5160,5160,5160,5160,3
|
|
20240215,105000,397336470,5160,5160,5160,5160,11
|
|
20240215,104900,397279710,5140,5150,5150,5140,227
|
|
20240215,104800,396110760,5160,5150,5160,5150,4
|
|
20240215,104700,396090150,5140,5150,5150,5140,307
|
|
20240215,104600,394511170,5140,5160,5160,5140,291
|
|
20240215,104500,393014930,5160,5160,5160,5160,100
|
|
20240215,104400,392498930,5160,5150,5160,5140,588
|
|
20240215,104300,389471040,5140,5140,5140,5140,10
|
|
20240215,104200,389419640,5140,5150,5150,5140,52
|
|
20240215,104100,389151850,5140,5140,5140,5140,0
|
|
20240215,104000,389151850,5140,5140,5140,5140,0
|
|
20240215,103900,389151850,5140,5140,5140,5140,10
|
|
20240215,103800,389100450,5140,5140,5140,5140,204
|
|
20240215,103700,388051890,5140,5150,5150,5140,340
|
|
20240215,103600,386300910,5150,5150,5150,5150,12
|
|
20240215,103500,386239110,5150,5150,5150,5150,201
|
|
20240215,103400,385203960,5150,5150,5150,5150,481
|
|
20240215,103300,382726810,5150,5150,5150,5150,10
|
|
20240215,103200,382675310,5140,5140,5140,5130,588
|
|
20240215,103100,379655830,5140,5130,5140,5130,113
|
|
20240215,103000,379076130,5140,5130,5140,5130,582
|
|
20240215,102900,376088230,5120,5120,5120,5120,0
|
|
20240215,102800,376088230,5120,5120,5120,5120,0
|
|
20240215,102700,376088230,5120,5120,5120,5120,256
|
|
20240215,102600,374777510,5110,5120,5120,5110,1751
|
|
20240215,102500,365815390,5120,5120,5120,5120,0
|
|
20240215,102400,365815390,5120,5120,5120,5120,20
|
|
20240215,102300,365712990,5120,5110,5120,5110,1444
|
|
20240215,102200,358321810,5110,5110,5120,5110,103
|
|
20240215,102100,357795460,5110,5120,5120,5110,1004
|
|
20240215,102000,352664980,5110,5110,5110,5110,220
|
|
20240215,101900,351540780,5110,5120,5120,5110,1001
|
|
20240215,101800,346425660,5130,5130,5130,5110,245
|
|
20240215,101700,345171240,5130,5130,5130,5130,124
|
|
20240215,101600,344535120,5130,5130,5130,5130,27
|
|
20240215,101500,344396610,5130,5120,5130,5120,415
|
|
20240215,101400,342271500,5130,5130,5130,5130,0
|
|
20240215,101300,342271500,5130,5120,5130,5120,101
|
|
20240215,101200,341754370,5130,5130,5130,5130,2
|
|
20240215,101100,341744110,5120,5120,5130,5120,714
|
|
20240215,101000,338088420,5120,5120,5120,5120,291
|
|
20240215,100900,336598500,5120,5120,5120,5120,13
|
|
20240215,100800,336531940,5130,5130,5130,5130,52
|
|
20240215,100700,336265180,5130,5130,5130,5130,20
|
|
20240215,100600,336162580,5130,5130,5130,5130,659
|
|
20240215,100500,332781910,5140,5140,5140,5140,59
|
|
20240215,100400,332478650,5140,5120,5140,5120,225
|
|
20240215,100300,331324400,5120,5120,5120,5120,257
|
|
20240215,100200,330008560,5120,5130,5130,5120,514
|
|
20240215,100100,327376870,5120,5140,5140,5120,310
|
|
20240215,100000,325783610,5120,5130,5130,5120,1200
|
|
20240215,095900,319639450,5120,5120,5140,5120,1164
|
|
20240215,095800,313679730,5120,5120,5130,5120,1003
|
|
20240215,095700,308543870,5140,5120,5140,5120,58
|
|
20240215,095600,308246890,5120,5130,5130,5120,1453
|
|
20240215,095500,300793740,5140,5140,5140,5130,21
|
|
20240215,095400,300685900,5140,5140,5140,5140,316
|
|
20240215,095300,299061660,5140,5140,5140,5140,346
|
|
20240215,095200,297283220,5140,5140,5140,5140,4
|
|
20240215,095100,297262660,5130,5130,5130,5130,142
|
|
20240215,095000,296534200,5130,5150,5150,5130,2152
|
|
20240215,094900,285494420,5130,5130,5130,5130,1
|
|
20240215,094800,285489290,5150,5150,5150,5150,39
|
|
20240215,094700,285288440,5150,5150,5150,5150,690
|
|
20240215,094600,281734940,5140,5140,5140,5140,2443
|
|
20240215,094500,269177920,5140,5130,5140,5110,909
|
|
20240215,094400,264518610,5120,5120,5120,5120,387
|
|
20240215,094300,262537170,5140,5140,5140,5140,0
|
|
20240215,094200,262537170,5140,5140,5140,5120,918
|
|
20240215,094100,257835760,5140,5130,5140,5130,1222
|
|
20240215,094000,251566830,5130,5140,5140,5130,568
|
|
20240215,093900,248652720,5140,5140,5140,5130,16
|
|
20240215,093800,248570500,5130,5130,5130,5130,190
|
|
20240215,093700,247595800,5120,5130,5140,5120,119
|
|
20240215,093600,246985630,5130,5130,5130,5120,485
|
|
20240215,093500,244499080,5130,5130,5130,5130,164
|
|
20240215,093400,243657760,5130,5140,5140,5130,760
|
|
20240215,093300,239758940,5140,5140,5140,5140,9
|
|
20240215,093200,239712680,5140,5140,5140,5130,143
|
|
20240215,093100,238978660,5140,5140,5140,5140,40
|
|
20240215,093000,238773060,5140,5140,5150,5130,240
|
|
20240215,092900,237540420,5130,5120,5130,5120,1788
|
|
20240215,092800,228370010,5120,5120,5120,5120,130
|
|
20240215,092700,227704410,5120,5130,5130,5120,978
|
|
20240215,092600,222690270,5130,5120,5130,5110,3713
|
|
20240215,092500,203707130,5120,5120,5130,5120,1476
|
|
20240215,092400,196148990,5120,5120,5120,5120,2289
|
|
20240215,092300,184429310,5130,5130,5140,5130,648
|
|
20240215,092200,181104070,5130,5130,5130,5130,300
|
|
20240215,092100,179565070,5120,5160,5160,5120,3174
|
|
20240215,092000,163238830,5160,5160,5160,5150,815
|
|
20240215,091900,159035180,5170,5170,5170,5170,12
|
|
20240215,091800,158973140,5160,5160,5160,5160,696
|
|
20240215,091700,155381780,5150,5150,5170,5150,225
|
|
20240215,091600,154220940,5150,5160,5170,5150,2340
|
|
20240215,091500,142150730,5170,5180,5180,5170,1236
|
|
20240215,091400,135759550,5190,5190,5190,5180,1464
|
|
20240215,091300,128175950,5190,5190,5190,5180,354
|
|
20240215,091200,126339230,5190,5180,5190,5180,562
|
|
20240215,091100,123424530,5180,5190,5190,5170,1162
|
|
20240215,091000,117405420,5190,5180,5190,5180,40
|
|
20240215,090900,117198190,5180,5180,5190,5180,701
|
|
20240215,090800,113567000,5180,5220,5220,5180,1126
|
|
20240215,090700,107708490,5220,5180,5220,5180,833
|
|
20240215,090600,103386210,5180,5200,5200,5180,5668
|
|
20240215,090500,73983450,5200,5210,5220,5200,980
|
|
20240215,090400,68880330,5230,5200,5230,5200,225
|
|
20240215,090300,67709370,5200,5200,5200,5200,401
|
|
20240215,090200,65624170,5200,5220,5220,5200,5800
|
|
20240215,090100,35428330,5220,5240,5240,5220,1609
|
|
20240215,090000,27018800,5240,5280,5280,5240,5132
|