677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,201300,2893927855,4015,4015,4015,4015,0
|
|
20240215,201200,2893927855,4015,4015,4015,4015,0
|
|
20240215,201100,2893927855,4015,4015,4015,4015,0
|
|
20240215,201000,2893927855,4015,4015,4015,4015,0
|
|
20240215,200900,2893927855,4015,4015,4015,4015,0
|
|
20240215,200800,2893927855,4015,4015,4015,4015,0
|
|
20240215,200700,2893927855,4015,4015,4015,4015,0
|
|
20240215,200600,2893927855,4015,4015,4015,4015,0
|
|
20240215,200500,2893927855,4015,4015,4015,4015,0
|
|
20240215,200400,2893927855,4015,4015,4015,4015,0
|
|
20240215,200300,2893927855,4015,4015,4015,4015,0
|
|
20240215,200200,2893927855,4015,4015,4015,4015,0
|
|
20240215,200100,2893927855,4015,4015,4015,4015,0
|
|
20240215,200000,2893927855,4015,4015,4015,4015,0
|
|
20240215,195900,2893927855,4015,4015,4015,4015,0
|
|
20240215,195800,2893927855,4015,4015,4015,4015,0
|
|
20240215,195700,2893927855,4015,4015,4015,4015,0
|
|
20240215,195600,2893927855,4015,4015,4015,4015,0
|
|
20240215,195500,2893927855,4015,4015,4015,4015,0
|
|
20240215,195400,2893927855,4015,4015,4015,4015,0
|
|
20240215,195300,2893927855,4015,4015,4015,4015,0
|
|
20240215,195200,2893927855,4015,4015,4015,4015,0
|
|
20240215,195100,2893927855,4015,4015,4015,4015,0
|
|
20240215,195000,2893927855,4015,4015,4015,4015,0
|
|
20240215,194900,2893927855,4015,4015,4015,4015,0
|
|
20240215,194800,2893927855,4015,4015,4015,4015,0
|
|
20240215,194700,2893927855,4015,4015,4015,4015,0
|
|
20240215,194600,2893927855,4015,4015,4015,4015,0
|
|
20240215,194500,2893927855,4015,4015,4015,4015,0
|
|
20240215,194400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,194300,2893927855,4015,4015,4015,4015,0
|
|
20240215,194200,2893927855,4015,4015,4015,4015,0
|
|
20240215,194100,2893927855,4015,4015,4015,4015,0
|
|
20240215,194000,2893927855,4015,4015,4015,4015,0
|
|
20240215,193900,2893927855,4015,4015,4015,4015,0
|
|
20240215,193800,2893927855,4015,4015,4015,4015,0
|
|
20240215,193700,2893927855,4015,4015,4015,4015,0
|
|
20240215,193600,2893927855,4015,4015,4015,4015,0
|
|
20240215,193500,2893927855,4015,4015,4015,4015,0
|
|
20240215,193400,2893927855,4015,4015,4015,4015,0
|
|
20240215,193300,2893927855,4015,4015,4015,4015,0
|
|
20240215,193200,2893927855,4015,4015,4015,4015,0
|
|
20240215,193100,2893927855,4015,4015,4015,4015,0
|
|
20240215,193000,2893927855,4015,4015,4015,4015,0
|
|
20240215,192900,2893927855,4015,4015,4015,4015,0
|
|
20240215,192800,2893927855,4015,4015,4015,4015,0
|
|
20240215,192700,2893927855,4015,4015,4015,4015,0
|
|
20240215,192600,2893927855,4015,4015,4015,4015,0
|
|
20240215,192500,2893927855,4015,4015,4015,4015,0
|
|
20240215,192400,2893927855,4015,4015,4015,4015,0
|
|
20240215,192300,2893927855,4015,4015,4015,4015,0
|
|
20240215,192200,2893927855,4015,4015,4015,4015,0
|
|
20240215,192100,2893927855,4015,4015,4015,4015,0
|
|
20240215,192000,2893927855,4015,4015,4015,4015,0
|
|
20240215,191900,2893927855,4015,4015,4015,4015,0
|
|
20240215,191800,2893927855,4015,4015,4015,4015,0
|
|
20240215,191700,2893927855,4015,4015,4015,4015,0
|
|
20240215,191600,2893927855,4015,4015,4015,4015,0
|
|
20240215,191500,2893927855,4015,4015,4015,4015,0
|
|
20240215,191400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,191300,2893927855,4015,4015,4015,4015,0
|
|
20240215,191200,2893927855,4015,4015,4015,4015,0
|
|
20240215,191100,2893927855,4015,4015,4015,4015,0
|
|
20240215,191000,2893927855,4015,4015,4015,4015,0
|
|
20240215,190900,2893927855,4015,4015,4015,4015,0
|
|
20240215,190800,2893927855,4015,4015,4015,4015,0
|
|
20240215,190700,2893927855,4015,4015,4015,4015,0
|
|
20240215,190600,2893927855,4015,4015,4015,4015,0
|
|
20240215,190500,2893927855,4015,4015,4015,4015,0
|
|
20240215,190400,2893927855,4015,4015,4015,4015,0
|
|
20240215,190300,2893927855,4015,4015,4015,4015,0
|
|
20240215,190200,2893927855,4015,4015,4015,4015,0
|
|
20240215,190100,2893927855,4015,4015,4015,4015,0
|
|
20240215,190000,2893927855,4015,4015,4015,4015,0
|
|
20240215,185900,2893927855,4015,4015,4015,4015,0
|
|
20240215,185800,2893927855,4015,4015,4015,4015,0
|
|
20240215,185700,2893927855,4015,4015,4015,4015,0
|
|
20240215,185600,2893927855,4015,4015,4015,4015,0
|
|
20240215,185500,2893927855,4015,4015,4015,4015,0
|
|
20240215,185400,2893927855,4015,4015,4015,4015,0
|
|
20240215,185300,2893927855,4015,4015,4015,4015,0
|
|
20240215,185200,2893927855,4015,4015,4015,4015,0
|
|
20240215,185100,2893927855,4015,4015,4015,4015,0
|
|
20240215,185000,2893927855,4015,4015,4015,4015,0
|
|
20240215,184900,2893927855,4015,4015,4015,4015,0
|
|
20240215,184800,2893927855,4015,4015,4015,4015,0
|
|
20240215,184700,2893927855,4015,4015,4015,4015,0
|
|
20240215,184600,2893927855,4015,4015,4015,4015,0
|
|
20240215,184500,2893927855,4015,4015,4015,4015,0
|
|
20240215,184400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,184300,2893927855,4015,4015,4015,4015,0
|
|
20240215,184200,2893927855,4015,4015,4015,4015,0
|
|
20240215,184100,2893927855,4015,4015,4015,4015,0
|
|
20240215,184000,2893927855,4015,4015,4015,4015,0
|
|
20240215,183900,2893927855,4015,4015,4015,4015,0
|
|
20240215,183800,2893927855,4015,4015,4015,4015,0
|
|
20240215,183700,2893927855,4015,4015,4015,4015,0
|
|
20240215,183600,2893927855,4015,4015,4015,4015,0
|
|
20240215,183500,2893927855,4015,4015,4015,4015,0
|
|
20240215,183400,2893927855,4015,4015,4015,4015,0
|
|
20240215,183300,2893927855,4015,4015,4015,4015,0
|
|
20240215,183200,2893927855,4015,4015,4015,4015,0
|
|
20240215,183100,2893927855,4015,4015,4015,4015,0
|
|
20240215,183000,2893927855,4015,4015,4015,4015,0
|
|
20240215,182900,2893927855,4015,4015,4015,4015,0
|
|
20240215,182800,2893927855,4015,4015,4015,4015,0
|
|
20240215,182700,2893927855,4015,4015,4015,4015,0
|
|
20240215,182600,2893927855,4015,4015,4015,4015,0
|
|
20240215,182500,2893927855,4015,4015,4015,4015,0
|
|
20240215,182400,2893927855,4015,4015,4015,4015,0
|
|
20240215,182300,2893927855,4015,4015,4015,4015,0
|
|
20240215,182200,2893927855,4015,4015,4015,4015,0
|
|
20240215,182100,2893927855,4015,4015,4015,4015,0
|
|
20240215,182000,2893927855,4015,4015,4015,4015,0
|
|
20240215,181900,2893927855,4015,4015,4015,4015,0
|
|
20240215,181800,2893927855,4015,4015,4015,4015,0
|
|
20240215,181700,2893927855,4015,4015,4015,4015,0
|
|
20240215,181600,2893927855,4015,4015,4015,4015,0
|
|
20240215,181500,2893927855,4015,4015,4015,4015,0
|
|
20240215,181400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,181300,2893927855,4015,4015,4015,4015,0
|
|
20240215,181200,2893927855,4015,4015,4015,4015,0
|
|
20240215,181100,2893927855,4015,4015,4015,4015,0
|
|
20240215,181000,2893927855,4015,4015,4015,4015,0
|
|
20240215,180900,2893927855,4015,4015,4015,4015,0
|
|
20240215,180800,2893927855,4015,4015,4015,4015,0
|
|
20240215,180700,2893927855,4015,4015,4015,4015,0
|
|
20240215,180600,2893927855,4015,4015,4015,4015,0
|
|
20240215,180500,2893927855,4015,4015,4015,4015,0
|
|
20240215,180400,2893927855,4015,4015,4015,4015,0
|
|
20240215,180300,2893927855,4015,4015,4015,4015,0
|
|
20240215,180200,2893927855,4015,4015,4015,4015,0
|
|
20240215,180100,2893927855,4015,4015,4015,4015,0
|
|
20240215,180000,2893927855,4015,4015,4015,4015,0
|
|
20240215,175900,2893927855,4015,4015,4015,4015,0
|
|
20240215,175800,2893927855,4015,4015,4015,4015,0
|
|
20240215,175700,2893927855,4015,4015,4015,4015,0
|
|
20240215,175600,2893927855,4015,4015,4015,4015,0
|
|
20240215,175500,2893927855,4015,4015,4015,4015,0
|
|
20240215,175400,2893927855,4015,4015,4015,4015,0
|
|
20240215,175300,2893927855,4015,4015,4015,4015,0
|
|
20240215,175200,2893927855,4015,4015,4015,4015,0
|
|
20240215,175100,2893927855,4015,4015,4015,4015,0
|
|
20240215,175000,2893927855,4015,4015,4015,4015,0
|
|
20240215,174900,2893927855,4015,4015,4015,4015,0
|
|
20240215,174800,2893927855,4015,4015,4015,4015,0
|
|
20240215,174700,2893927855,4015,4015,4015,4015,0
|
|
20240215,174600,2893927855,4015,4015,4015,4015,0
|
|
20240215,174500,2893927855,4015,4015,4015,4015,0
|
|
20240215,174400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,174300,2893927855,4015,4015,4015,4015,0
|
|
20240215,174200,2893927855,4015,4015,4015,4015,0
|
|
20240215,174100,2893927855,4015,4015,4015,4015,0
|
|
20240215,174000,2893927855,4015,4015,4015,4015,0
|
|
20240215,173900,2893927855,4015,4015,4015,4015,0
|
|
20240215,173800,2893927855,4015,4015,4015,4015,0
|
|
20240215,173700,2893927855,4015,4015,4015,4015,0
|
|
20240215,173600,2893927855,4015,4015,4015,4015,0
|
|
20240215,173500,2893927855,4015,4015,4015,4015,0
|
|
20240215,173400,2893927855,4015,4015,4015,4015,0
|
|
20240215,173300,2893927855,4015,4015,4015,4015,0
|
|
20240215,173200,2893927855,4015,4015,4015,4015,0
|
|
20240215,173100,2893927855,4015,4015,4015,4015,0
|
|
20240215,173000,2893927855,4015,4015,4015,4015,0
|
|
20240215,172900,2893927855,4015,4015,4015,4015,0
|
|
20240215,172800,2893927855,4015,4015,4015,4015,0
|
|
20240215,172700,2893927855,4015,4015,4015,4015,0
|
|
20240215,172600,2893927855,4015,4015,4015,4015,0
|
|
20240215,172500,2893927855,4015,4015,4015,4015,0
|
|
20240215,172400,2893927855,4015,4015,4015,4015,0
|
|
20240215,172300,2893927855,4015,4015,4015,4015,0
|
|
20240215,172200,2893927855,4015,4015,4015,4015,0
|
|
20240215,172100,2893927855,4015,4015,4015,4015,0
|
|
20240215,172000,2893927855,4015,4015,4015,4015,0
|
|
20240215,171900,2893927855,4015,4015,4015,4015,0
|
|
20240215,171800,2893927855,4015,4015,4015,4015,0
|
|
20240215,171700,2893927855,4015,4015,4015,4015,0
|
|
20240215,171600,2893927855,4015,4015,4015,4015,0
|
|
20240215,171500,2893927855,4015,4015,4015,4015,0
|
|
20240215,171400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,171300,2893927855,4015,4015,4015,4015,0
|
|
20240215,171200,2893927855,4015,4015,4015,4015,0
|
|
20240215,171100,2893927855,4015,4015,4015,4015,0
|
|
20240215,171000,2893927855,4015,4015,4015,4015,0
|
|
20240215,170900,2893927855,4015,4015,4015,4015,0
|
|
20240215,170800,2893927855,4015,4015,4015,4015,0
|
|
20240215,170700,2893927855,4015,4015,4015,4015,0
|
|
20240215,170600,2893927855,4015,4015,4015,4015,0
|
|
20240215,170500,2893927855,4015,4015,4015,4015,0
|
|
20240215,170400,2893927855,4015,4015,4015,4015,0
|
|
20240215,170300,2893927855,4015,4015,4015,4015,0
|
|
20240215,170200,2893927855,4015,4015,4015,4015,0
|
|
20240215,170100,2893927855,4015,4015,4015,4015,0
|
|
20240215,170000,2893927855,4015,4015,4015,4015,0
|
|
20240215,165900,2893927855,4015,4015,4015,4015,0
|
|
20240215,165800,2893927855,4015,4015,4015,4015,0
|
|
20240215,165700,2893927855,4015,4015,4015,4015,0
|
|
20240215,165600,2893927855,4015,4015,4015,4015,0
|
|
20240215,165500,2893927855,4015,4015,4015,4015,0
|
|
20240215,165400,2893927855,4015,4015,4015,4015,0
|
|
20240215,165300,2893927855,4015,4015,4015,4015,0
|
|
20240215,165200,2893927855,4015,4015,4015,4015,0
|
|
20240215,165100,2893927855,4015,4015,4015,4015,0
|
|
20240215,165000,2893927855,4015,4015,4015,4015,0
|
|
20240215,164900,2893927855,4015,4015,4015,4015,0
|
|
20240215,164800,2893927855,4015,4015,4015,4015,0
|
|
20240215,164700,2893927855,4015,4015,4015,4015,0
|
|
20240215,164600,2893927855,4015,4015,4015,4015,0
|
|
20240215,164500,2893927855,4015,4015,4015,4015,0
|
|
20240215,164400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,164300,2893927855,4015,4015,4015,4015,0
|
|
20240215,164200,2893927855,4015,4015,4015,4015,0
|
|
20240215,164100,2893927855,4015,4015,4015,4015,0
|
|
20240215,164000,2893927855,4015,4015,4015,4015,0
|
|
20240215,163900,2893927855,4015,4015,4015,4015,0
|
|
20240215,163800,2893927855,4015,4015,4015,4015,0
|
|
20240215,163700,2893927855,4015,4015,4015,4015,0
|
|
20240215,163600,2893927855,4015,4015,4015,4015,0
|
|
20240215,163500,2893927855,4015,4015,4015,4015,0
|
|
20240215,163400,2893927855,4015,4015,4015,4015,0
|
|
20240215,163300,2893927855,4015,4015,4015,4015,0
|
|
20240215,163200,2893927855,4015,4015,4015,4015,0
|
|
20240215,163100,2893927855,4015,4015,4015,4015,0
|
|
20240215,163000,2893927855,4015,4015,4015,4015,0
|
|
20240215,162900,2893927855,4015,4015,4015,4015,0
|
|
20240215,162800,2893927855,4015,4015,4015,4015,0
|
|
20240215,162700,2893927855,4015,4015,4015,4015,0
|
|
20240215,162600,2893927855,4015,4015,4015,4015,0
|
|
20240215,162500,2893927855,4015,4015,4015,4015,0
|
|
20240215,162400,2893927855,4015,4015,4015,4015,0
|
|
20240215,162300,2893927855,4015,4015,4015,4015,0
|
|
20240215,162200,2893927855,4015,4015,4015,4015,0
|
|
20240215,162100,2893927855,4015,4015,4015,4015,0
|
|
20240215,162000,2893927855,4015,4015,4015,4015,0
|
|
20240215,161900,2893927855,4015,4015,4015,4015,0
|
|
20240215,161800,2893927855,4015,4015,4015,4015,0
|
|
20240215,161700,2893927855,4015,4015,4015,4015,0
|
|
20240215,161600,2893927855,4015,4015,4015,4015,0
|
|
20240215,161500,2893927855,4015,4015,4015,4015,0
|
|
20240215,161400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,161300,2893927855,4015,4015,4015,4015,0
|
|
20240215,161200,2893927855,4015,4015,4015,4015,0
|
|
20240215,161100,2893927855,4015,4015,4015,4015,0
|
|
20240215,161000,2893927855,4015,4015,4015,4015,0
|
|
20240215,160900,2893927855,4015,4015,4015,4015,0
|
|
20240215,160800,2893927855,4015,4015,4015,4015,0
|
|
20240215,160700,2893927855,4015,4015,4015,4015,0
|
|
20240215,160600,2893927855,4015,4015,4015,4015,0
|
|
20240215,160500,2893927855,4015,4015,4015,4015,0
|
|
20240215,160400,2893927855,4015,4015,4015,4015,0
|
|
20240215,160300,2893927855,4015,4015,4015,4015,0
|
|
20240215,160200,2893927855,4015,4015,4015,4015,0
|
|
20240215,160100,2893927855,4015,4015,4015,4015,0
|
|
20240215,160000,2893927855,4015,4015,4015,4015,0
|
|
20240215,155900,2893927855,4015,4015,4015,4015,0
|
|
20240215,155800,2893927855,4015,4015,4015,4015,0
|
|
20240215,155700,2893927855,4015,4015,4015,4015,0
|
|
20240215,155600,2893927855,4015,4015,4015,4015,0
|
|
20240215,155500,2893927855,4015,4015,4015,4015,0
|
|
20240215,155400,2893927855,4015,4015,4015,4015,0
|
|
20240215,155300,2893927855,4015,4015,4015,4015,0
|
|
20240215,155200,2893927855,4015,4015,4015,4015,0
|
|
20240215,155100,2893927855,4015,4015,4015,4015,0
|
|
20240215,155000,2893927855,4015,4015,4015,4015,0
|
|
20240215,154900,2893927855,4015,4015,4015,4015,0
|
|
20240215,154800,2893927855,4015,4015,4015,4015,0
|
|
20240215,154700,2893927855,4015,4015,4015,4015,0
|
|
20240215,154600,2893927855,4015,4015,4015,4015,0
|
|
20240215,154500,2893927855,4015,4015,4015,4015,0
|
|
20240215,154400,2893927855,4015,4015,4015,4015,15364
|
|
20240215,154300,2893927855,4015,4015,4015,4015,0
|
|
20240215,154200,2893927855,4015,4015,4015,4015,0
|
|
20240215,154100,2893927855,4015,4015,4015,4015,0
|
|
20240215,154000,2893927855,4015,4015,4015,4015,0
|
|
20240215,153900,2893927855,4015,4015,4015,4015,0
|
|
20240215,153800,2893927855,4015,4015,4015,4015,0
|
|
20240215,153700,2893927855,4015,4015,4015,4015,0
|
|
20240215,153600,2893927855,4015,4015,4015,4015,0
|
|
20240215,153500,2893927855,4015,4015,4015,4015,0
|
|
20240215,153400,2893927855,4015,4015,4015,4015,0
|
|
20240215,153300,2893927855,4015,4015,4015,4015,0
|
|
20240215,153200,2893927855,4015,4015,4015,4015,0
|
|
20240215,153100,2893927855,4015,4015,4015,4015,0
|
|
20240215,153000,2893927855,4015,4015,4015,4015,15364
|
|
20240215,152900,2832241395,4020,4020,4020,4020,0
|
|
20240215,152800,2832241395,4020,4020,4020,4020,0
|
|
20240215,152700,2832241395,4020,4020,4020,4020,0
|
|
20240215,152600,2832241395,4020,4020,4020,4020,0
|
|
20240215,152500,2832241395,4020,4020,4020,4020,0
|
|
20240215,152400,2832241395,4020,4020,4020,4020,0
|
|
20240215,152300,2832241395,4020,4020,4020,4020,0
|
|
20240215,152200,2832241395,4020,4020,4020,4020,0
|
|
20240215,152100,2832241395,4020,4020,4020,4020,0
|
|
20240215,152000,2832241395,4020,4020,4020,4020,0
|
|
20240215,151900,2832241395,4020,4020,4025,4020,959
|
|
20240215,151800,2828385095,4020,4020,4025,4015,1133
|
|
20240215,151700,2823830325,4025,4025,4025,4025,2445
|
|
20240215,151600,2813989200,4025,4015,4025,4015,1116
|
|
20240215,151500,2809503270,4020,4020,4025,4020,674
|
|
20240215,151400,2806793780,4020,4020,4020,4020,50
|
|
20240215,151300,2806592780,4020,4020,4025,4010,2027
|
|
20240215,151200,2798456495,4010,4015,4015,4010,89
|
|
20240215,151100,2798099600,4015,4010,4025,4010,1224
|
|
20240215,151000,2793186640,4010,4015,4015,4005,4436
|
|
20240215,150900,2775404275,4010,4010,4015,4005,8004
|
|
20240215,150800,2743305935,4010,4015,4015,4010,5300
|
|
20240215,150700,2722039215,4015,4020,4025,4010,6966
|
|
20240215,150600,2694064430,4025,4025,4025,4020,2885
|
|
20240215,150500,2682466250,4020,4025,4040,4020,2347
|
|
20240215,150400,2673030495,4020,4030,4030,4020,3322
|
|
20240215,150300,2659673025,4045,4030,4045,4025,10014
|
|
20240215,150200,2619356840,4030,4035,4035,4030,361
|
|
20240215,150100,2617900680,4030,4035,4055,4030,6845
|
|
20240215,150000,2590295635,4035,4040,4040,4035,438
|
|
20240215,145900,2588526185,4040,4070,4070,4040,548
|
|
20240215,145800,2586307345,4070,4060,4070,4060,1224
|
|
20240215,145700,2581336535,4060,4045,4060,4040,414
|
|
20240215,145600,2579660870,4040,4040,4045,4040,3862
|
|
20240215,145500,2564058220,4040,4040,4040,4035,145
|
|
20240215,145400,2563472680,4040,4035,4040,4035,171
|
|
20240215,145300,2562782595,4030,4030,4030,4030,0
|
|
20240215,145200,2562782595,4030,4030,4030,4030,529
|
|
20240215,145100,2560650725,4035,4030,4035,4030,2300
|
|
20240215,145000,2551380975,4035,4035,4035,4035,750
|
|
20240215,144900,2548354725,4035,4035,4035,4035,280
|
|
20240215,144800,2547224925,4035,4035,4035,4035,1320
|
|
20240215,144700,2541898725,4040,4035,4040,4035,577
|
|
20240215,144600,2539570385,4035,4035,4035,4035,400
|
|
20240215,144500,2537956385,4035,4035,4035,4035,566
|
|
20240215,144400,2535672575,4040,4035,4040,4035,6
|
|
20240215,144300,2535648360,4035,4040,4040,4035,12
|
|
20240215,144200,2535599930,4035,4035,4040,4030,2676
|
|
20240215,144100,2524807050,4035,4035,4040,4035,2755
|
|
20240215,144000,2513690610,4040,4035,4040,4035,1325
|
|
20240215,143900,2508343830,4035,4040,4040,4035,1791
|
|
20240215,143800,2501113190,4040,4040,4040,4040,324
|
|
20240215,143700,2499804230,4050,4050,4050,4050,200
|
|
20240215,143600,2498994230,4050,4050,4050,4050,3
|
|
20240215,143500,2498982080,4060,4060,4060,4060,3
|
|
20240215,143400,2498969900,4050,4055,4055,4035,12136
|
|
20240215,143300,2449886380,4055,4050,4055,4050,35
|
|
20240215,143200,2449744505,4050,4060,4060,4050,379
|
|
20240215,143100,2448208455,4060,4055,4060,4050,206
|
|
20240215,143000,2447373315,4055,4050,4055,4050,192
|
|
20240215,142900,2446595565,4050,4060,4060,4050,141
|
|
20240215,142800,2446024315,4055,4055,4055,4055,30
|
|
20240215,142700,2445902665,4055,4060,4060,4055,460
|
|
20240215,142600,2444035115,4060,4055,4060,4055,544
|
|
20240215,142500,2441829080,4055,4055,4055,4055,30
|
|
20240215,142400,2441707430,4055,4050,4055,4050,782
|
|
20240215,142300,2438539220,4055,4050,4055,4050,1041
|
|
20240215,142200,2434318170,4055,4060,4060,4055,1222
|
|
20240215,142100,2429361860,4070,4070,4070,4070,0
|
|
20240215,142000,2429361860,4070,4070,4070,4070,0
|
|
20240215,141900,2429361860,4070,4060,4075,4055,521
|
|
20240215,141800,2427248635,4060,4075,4075,4060,70
|
|
20240215,141700,2426964135,4075,4055,4075,4055,213
|
|
20240215,141600,2426100360,4075,4075,4075,4075,1
|
|
20240215,141500,2426096285,4060,4060,4060,4060,0
|
|
20240215,141400,2426096285,4060,4070,4080,4060,1341
|
|
20240215,141300,2420646970,4075,4075,4075,4075,1
|
|
20240215,141200,2420642895,4060,4060,4060,4060,1
|
|
20240215,141100,2420638835,4060,4060,4060,4060,10
|
|
20240215,141000,2420598235,4080,4075,4080,4075,9
|
|
20240215,140900,2420561555,4080,4080,4080,4080,134
|
|
20240215,140800,2420014835,4080,4065,4085,4065,2047
|
|
20240215,140700,2411674305,4065,4060,4065,4060,449
|
|
20240215,140600,2409850120,4060,4055,4060,4055,170
|
|
20240215,140500,2409159970,4055,4045,4055,4045,2785
|
|
20240215,140400,2397876040,4040,4045,4045,4040,670
|
|
20240215,140300,2395168890,4045,4045,4045,4045,46
|
|
20240215,140200,2394982820,4045,4040,4045,4040,27
|
|
20240215,140100,2394873705,4045,4040,4045,4040,40
|
|
20240215,140000,2394711955,4040,4040,4040,4040,0
|
|
20240215,135900,2394711955,4040,4040,4040,4040,108
|
|
20240215,135800,2394275635,4040,4040,4040,4040,33
|
|
20240215,135700,2394142315,4040,4035,4040,4035,135
|
|
20240215,135600,2393597080,4035,4040,4040,4035,733
|
|
20240215,135500,2390635925,4040,4040,4040,4040,532
|
|
20240215,135400,2388486645,4040,4040,4040,4040,370
|
|
20240215,135300,2386991845,4040,4040,4040,4040,4411
|
|
20240215,135200,2369171405,4040,4040,4040,4040,1450
|
|
20240215,135100,2363313405,4045,4045,4045,4045,0
|
|
20240215,135000,2363313405,4045,4045,4050,4045,285
|
|
20240215,134900,2362160575,4045,4045,4045,4045,302
|
|
20240215,134800,2360938985,4045,4045,4050,4045,587
|
|
20240215,134700,2358564555,4050,4050,4050,4050,12
|
|
20240215,134600,2358515955,4045,4045,4045,4045,0
|
|
20240215,134500,2358515955,4045,4045,4045,4045,128
|
|
20240215,134400,2357998195,4045,4045,4045,4045,118
|
|
20240215,134300,2357520885,4045,4045,4045,4045,1148
|
|
20240215,134200,2352877225,4045,4045,4050,4045,158
|
|
20240215,134100,2352237505,4045,4045,4045,4045,8
|
|
20240215,134000,2352205145,4045,4055,4055,4045,260
|
|
20240215,133900,2351151955,4050,4050,4050,4050,10
|
|
20240215,133800,2351111455,4055,4055,4055,4055,0
|
|
20240215,133700,2351111455,4055,4055,4055,4055,0
|
|
20240215,133600,2351111455,4055,4035,4055,4035,2811
|
|
20240215,133500,2339734070,4040,4045,4050,4040,2358
|
|
20240215,133400,2330201650,4045,4045,4045,4045,669
|
|
20240215,133300,2327495545,4045,4045,4050,4045,56
|
|
20240215,133200,2327268925,4045,4045,4045,4045,38
|
|
20240215,133100,2327115215,4050,4050,4050,4050,100
|
|
20240215,133000,2326710215,4050,4045,4050,4045,504
|
|
20240215,132900,2324671520,4045,4050,4050,4045,310
|
|
20240215,132800,2323417325,4050,4050,4050,4050,76
|
|
20240215,132700,2323109525,4050,4045,4050,4045,503
|
|
20240215,132600,2321072840,4045,4045,4045,4045,188
|
|
20240215,132500,2320312380,4050,4050,4050,4050,10
|
|
20240215,132400,2320271880,4050,4040,4050,4040,174
|
|
20240215,132300,2319568750,4040,4040,4040,4040,13
|
|
20240215,132200,2319516230,4050,4050,4050,4050,0
|
|
20240215,132100,2319516230,4050,4050,4050,4050,1
|
|
20240215,132000,2319512180,4045,4045,4045,4045,0
|
|
20240215,131900,2319512180,4045,4035,4045,4035,255
|
|
20240215,131800,2318482320,4035,4035,4035,4035,210
|
|
20240215,131700,2317634970,4035,4035,4035,4035,1000
|
|
20240215,131600,2313599970,4035,4040,4040,4035,714
|
|
20240215,131500,2310717910,4040,4040,4040,4040,400
|
|
20240215,131400,2309101910,4045,4040,4045,4040,932
|
|
20240215,131300,2305335160,4040,4040,4040,4040,3705
|
|
20240215,131200,2290366960,4045,4045,4045,4045,313
|
|
20240215,131100,2289100875,4045,4045,4045,4045,0
|
|
20240215,131000,2289100875,4045,4050,4050,4045,1100
|
|
20240215,130900,2284648555,4050,4050,4050,4050,0
|
|
20240215,130800,2284648555,4050,4050,4050,4050,10
|
|
20240215,130700,2284608055,4050,4050,4050,4050,103
|
|
20240215,130600,2284190905,4050,4050,4050,4050,0
|
|
20240215,130500,2284190905,4050,4050,4050,4050,0
|
|
20240215,130400,2284190905,4050,4050,4050,4050,370
|
|
20240215,130300,2282692405,4055,4055,4055,4055,1260
|
|
20240215,130200,2277583105,4045,4045,4045,4045,10
|
|
20240215,130100,2277542655,4055,4045,4055,4045,1763
|
|
20240215,130000,2270398560,4045,4050,4050,4045,234
|
|
20240215,125900,2269452025,4040,4050,4050,4040,150
|
|
20240215,125800,2268845525,4050,4050,4050,4050,23
|
|
20240215,125700,2268752375,4035,4040,4050,4035,5171
|
|
20240215,125600,2247880730,4040,4050,4050,4040,10532
|
|
20240215,125500,2205312910,4045,4055,4055,4045,4898
|
|
20240215,125400,2185472445,4055,4055,4055,4055,84
|
|
20240215,125300,2185131825,4055,4055,4055,4055,0
|
|
20240215,125200,2185131825,4055,4055,4055,4055,100
|
|
20240215,125100,2184726325,4055,4055,4055,4055,10
|
|
20240215,125000,2184685775,4055,4065,4065,4055,28
|
|
20240215,124900,2184572125,4050,4050,4050,4050,0
|
|
20240215,124800,2184572125,4050,4065,4065,4050,564
|
|
20240215,124700,2182286660,4065,4055,4065,4055,836
|
|
20240215,124600,2178896580,4055,4055,4055,4055,580
|
|
20240215,124500,2176544680,4060,4060,4060,4050,416
|
|
20240215,124400,2174857880,4060,4060,4060,4060,0
|
|
20240215,124300,2174857880,4060,4055,4065,4055,200
|
|
20240215,124200,2174045495,4065,4065,4065,4065,0
|
|
20240215,124100,2174045495,4065,4055,4065,4050,3626
|
|
20240215,124000,2159355775,4055,4060,4060,4055,2399
|
|
20240215,123900,2149625900,4070,4070,4070,4070,12
|
|
20240215,123800,2149577060,4055,4060,4060,4055,3100
|
|
20240215,123700,2136994805,4070,4065,4070,4060,1915
|
|
20240215,123600,2129210900,4065,4070,4070,4065,583
|
|
20240215,123500,2126840420,4070,4070,4070,4065,273
|
|
20240215,123400,2125730600,4070,4065,4070,4065,3
|
|
20240215,123300,2125718395,4070,4070,4070,4065,150
|
|
20240215,123200,2125108630,4065,4065,4065,4065,465
|
|
20240215,123100,2123218405,4065,4065,4065,4065,79
|
|
20240215,123000,2122897270,4065,4065,4065,4065,21
|
|
20240215,122900,2122811905,4065,4065,4065,4065,87
|
|
20240215,122800,2122458250,4065,4065,4065,4065,876
|
|
20240215,122700,2118897310,4065,4065,4065,4065,224
|
|
20240215,122600,2117986750,4060,4065,4065,4060,190
|
|
20240215,122500,2117214410,4060,4060,4060,4060,280
|
|
20240215,122400,2116077610,4065,4065,4065,4065,1
|
|
20240215,122300,2116073545,4065,4065,4065,4065,2
|
|
20240215,122200,2116065415,4065,4060,4065,4060,174
|
|
20240215,122100,2115358605,4065,4065,4065,4065,0
|
|
20240215,122000,2115358605,4065,4065,4065,4065,173
|
|
20240215,121900,2114655360,4065,4060,4065,4060,70
|
|
20240215,121800,2114371110,4065,4065,4065,4065,200
|
|
20240215,121700,2113558110,4065,4065,4065,4065,522
|
|
20240215,121600,2111436180,4065,4060,4065,4060,2
|
|
20240215,121500,2111428055,4065,4060,4065,4060,282
|
|
20240215,121400,2110281730,4060,4060,4060,4060,900
|
|
20240215,121300,2106627730,4075,4075,4075,4075,2
|
|
20240215,121200,2106619580,4060,4060,4060,4060,0
|
|
20240215,121100,2106619580,4060,4065,4065,4060,122
|
|
20240215,121000,2106123680,4060,4060,4060,4060,0
|
|
20240215,120900,2106123680,4060,4065,4065,4060,170
|
|
20240215,120800,2105433300,4060,4060,4060,4060,0
|
|
20240215,120700,2105433300,4060,4070,4070,4060,15
|
|
20240215,120600,2105372385,4075,4060,4075,4060,103
|
|
20240215,120500,2104954190,4075,4075,4075,4075,0
|
|
20240215,120400,2104954190,4075,4060,4075,4060,202
|
|
20240215,120300,2104131055,4075,4075,4075,4075,0
|
|
20240215,120200,2104131055,4075,4075,4075,4075,2
|
|
20240215,120100,2104122905,4075,4075,4075,4075,1
|
|
20240215,120000,2104118830,4060,4060,4060,4060,1500
|
|
20240215,115900,2098028830,4075,4075,4075,4075,1
|
|
20240215,115800,2098024755,4055,4060,4060,4055,2000
|
|
20240215,115700,2089912220,4080,4065,4080,4060,2105
|
|
20240215,115600,2081362090,4070,4070,4070,4070,224
|
|
20240215,115500,2080450410,4080,4075,4080,4075,30
|
|
20240215,115400,2080328040,4080,4075,4080,4075,1078
|
|
20240215,115300,2075932485,4075,4075,4075,4075,300
|
|
20240215,115200,2074709985,4080,4080,4080,4080,0
|
|
20240215,115100,2074709985,4080,4080,4080,4080,1
|
|
20240215,115000,2074705905,4080,4080,4080,4080,0
|
|
20240215,114900,2074705905,4080,4080,4080,4080,10
|
|
20240215,114800,2074665105,4080,4070,4080,4070,2020
|
|
20240215,114700,2066425340,4070,4070,4070,4070,81
|
|
20240215,114600,2066095670,4070,4070,4070,4070,1
|
|
20240215,114500,2066091600,4075,4070,4075,4070,62
|
|
20240215,114400,2065839005,4060,4060,4060,4060,0
|
|
20240215,114300,2065839005,4060,4060,4060,4060,12
|
|
20240215,114200,2065790285,4075,4070,4075,4055,2551
|
|
20240215,114100,2055425020,4075,4065,4075,4055,6415
|
|
20240215,114000,2029363070,4065,4065,4065,4065,0
|
|
20240215,113900,2029363070,4065,4065,4065,4065,22
|
|
20240215,113800,2029273640,4070,4070,4070,4070,199
|
|
20240215,113700,2028463710,4075,4075,4075,4075,50
|
|
20240215,113600,2028259960,4075,4075,4075,4075,1
|
|
20240215,113500,2028255885,4065,4065,4065,4065,0
|
|
20240215,113400,2028255885,4065,4070,4070,4065,407
|
|
20240215,113300,2026600610,4080,4080,4080,4080,0
|
|
20240215,113200,2026600610,4080,4060,4080,4060,1001
|
|
20240215,113100,2022536530,4060,4060,4060,4060,2
|
|
20240215,113000,2022528410,4060,4060,4060,4060,0
|
|
20240215,112900,2022528410,4060,4060,4080,4055,452
|
|
20240215,112800,2020692320,4060,4060,4060,4060,551
|
|
20240215,112700,2018455260,4075,4075,4075,4075,315
|
|
20240215,112600,2017171635,4075,4080,4080,4075,55
|
|
20240215,112500,2016947475,4050,4080,4080,4050,10660
|
|
20240215,112400,1973712375,4080,4075,4080,4060,3409
|
|
20240215,112300,1959860360,4065,4065,4065,4065,0
|
|
20240215,112200,1959860360,4065,4065,4065,4065,0
|
|
20240215,112100,1959860360,4065,4080,4085,4065,3
|
|
20240215,112000,1959848130,4065,4085,4085,4060,13733
|
|
20240215,111900,1904060795,4085,4075,4085,4065,1511
|
|
20240215,111800,1897911820,4075,4080,4080,4070,7786
|
|
20240215,111700,1866178310,4080,4080,4080,4080,581
|
|
20240215,111600,1863807830,4080,4080,4080,4080,4
|
|
20240215,111500,1863791510,4080,4080,4080,4080,506
|
|
20240215,111400,1861727030,4080,4085,4085,4080,1539
|
|
20240215,111300,1855440735,4085,4095,4095,4085,324
|
|
20240215,111200,1854115725,4090,4090,4090,4090,118
|
|
20240215,111100,1853633105,4090,4090,4090,4090,156
|
|
20240215,111000,1852995065,4095,4095,4095,4095,0
|
|
20240215,110900,1852995065,4095,4095,4095,4095,0
|
|
20240215,110800,1852995065,4095,4095,4095,4095,1
|
|
20240215,110700,1852990970,4095,4095,4095,4095,200
|
|
20240215,110600,1852171970,4090,4090,4090,4090,0
|
|
20240215,110500,1852171970,4090,4090,4090,4090,673
|
|
20240215,110400,1849419400,4090,4095,4095,4090,703
|
|
20240215,110300,1846543115,4095,4100,4100,4095,230
|
|
20240215,110200,1845601115,4100,4095,4100,4095,30
|
|
20240215,110100,1845478260,4095,4095,4095,4095,332
|
|
20240215,110000,1844118720,4090,4090,4090,4090,0
|
|
20240215,105900,1844118720,4090,4090,4090,4090,298
|
|
20240215,105800,1842899900,4090,4090,4090,4090,480
|
|
20240215,105700,1840936700,4090,4090,4090,4090,100
|
|
20240215,105600,1840527700,4090,4090,4090,4090,200
|
|
20240215,105500,1839709700,4095,4095,4095,4095,50
|
|
20240215,105400,1839504950,4095,4095,4095,4095,286
|
|
20240215,105300,1838333780,4080,4095,4095,4080,4109
|
|
20240215,105200,1821549890,4095,4110,4110,4095,35
|
|
20240215,105100,1821406415,4110,4110,4110,4110,0
|
|
20240215,105000,1821406415,4110,4100,4110,4095,702
|
|
20240215,104900,1818527670,4095,4100,4100,4095,4
|
|
20240215,104800,1818511285,4095,4095,4095,4095,303
|
|
20240215,104700,1817270500,4095,4085,4095,4085,301
|
|
20240215,104600,1816040905,4085,4085,4085,4085,348
|
|
20240215,104500,1814619325,4085,4085,4085,4080,1989
|
|
20240215,104400,1806502825,4085,4090,4090,4085,1897
|
|
20240215,104300,1798753080,4090,4095,4095,4090,403
|
|
20240215,104200,1797104465,4085,4085,4085,4085,7
|
|
20240215,104100,1797075870,4085,4085,4085,4085,154
|
|
20240215,104000,1796446780,4085,4090,4090,4085,79
|
|
20240215,103900,1796124015,4095,4095,4095,4095,2351
|
|
20240215,103800,1786496670,4095,4100,4100,4095,141
|
|
20240215,103700,1785918670,4100,4100,4100,4100,429
|
|
20240215,103600,1784159770,4095,4095,4095,4095,71
|
|
20240215,103500,1783869025,4085,4095,4095,4085,369
|
|
20240215,103400,1782359130,4085,4085,4085,4085,48
|
|
20240215,103300,1782163050,4090,4090,4090,4090,271
|
|
20240215,103200,1781054660,4090,4090,4090,4090,579
|
|
20240215,103100,1778686550,4090,4090,4090,4090,0
|
|
20240215,103000,1778686550,4090,4090,4090,4090,20
|
|
20240215,102900,1778604750,4085,4085,4085,4085,750
|
|
20240215,102800,1775541000,4075,4075,4075,4075,0
|
|
20240215,102700,1775541000,4075,4080,4080,4075,924
|
|
20240215,102600,1771771220,4080,4080,4080,4080,10
|
|
20240215,102500,1771730420,4090,4080,4090,4080,1043
|
|
20240215,102400,1767474960,4080,4080,4080,4080,8
|
|
20240215,102300,1767442320,4075,4085,4085,4075,124
|
|
20240215,102200,1766936980,4075,4080,4080,4075,10
|
|
20240215,102100,1766896225,4075,4075,4075,4075,15
|
|
20240215,102000,1766835100,4075,4080,4095,4075,1646
|
|
20240215,101900,1760104630,4080,4095,4095,4080,2580
|
|
20240215,101800,1749576655,4080,4085,4100,4080,613
|
|
20240215,101700,1747066795,4085,4090,4090,4085,1105
|
|
20240215,101600,1742552850,4090,4095,4095,4090,882
|
|
20240215,101500,1738942965,4095,4090,4095,4090,669
|
|
20240215,101400,1736206160,4095,4095,4095,4095,574
|
|
20240215,101300,1733855630,4115,4120,4120,4090,4417
|
|
20240215,101200,1715777050,4120,4120,4120,4120,291
|
|
20240215,101100,1714578130,4120,4080,4120,4080,4482
|
|
20240215,101000,1696199145,4095,4095,4095,4095,520
|
|
20240215,100900,1694069745,4095,4080,4095,4080,582
|
|
20240215,100800,1691695005,4095,4095,4095,4095,2
|
|
20240215,100700,1691686815,4085,4080,4085,4080,618
|
|
20240215,100600,1689162600,4080,4080,4080,4080,215
|
|
20240215,100500,1688285400,4080,4080,4080,4080,89
|
|
20240215,100400,1687922280,4075,4075,4075,4075,274
|
|
20240215,100300,1686805730,4075,4070,4075,4070,27
|
|
20240215,100200,1686695710,4070,4070,4070,4070,409
|
|
20240215,100100,1685031080,4070,4065,4070,4065,1056
|
|
20240215,100000,1680735940,4065,4055,4065,4055,403
|
|
20240215,095900,1679099150,4055,4070,4070,4055,1557
|
|
20240215,095800,1672776605,4065,4065,4065,4065,112
|
|
20240215,095700,1672321325,4060,4060,4065,4060,1079
|
|
20240215,095600,1667939085,4060,4065,4065,4060,25
|
|
20240215,095500,1667837580,4060,4065,4065,4060,989
|
|
20240215,095400,1663821475,4065,4060,4065,4060,272
|
|
20240215,095300,1662716855,4060,4055,4060,4045,13406
|
|
20240215,095200,1608417900,4055,4055,4060,4055,1239
|
|
20240215,095100,1603392500,4055,4060,4060,4055,2266
|
|
20240215,095000,1594193025,4060,4055,4070,4055,8531
|
|
20240215,094900,1559556420,4050,4050,4050,4050,816
|
|
20240215,094800,1556251620,4040,4040,4055,4040,607
|
|
20240215,094700,1553798815,4035,4055,4055,4035,11867
|
|
20240215,094600,1505847655,4045,4060,4060,4045,161
|
|
20240215,094500,1505194355,4060,4060,4060,4035,11813
|
|
20240215,094400,1457393100,4060,4080,4080,4060,10162
|
|
20240215,094300,1416095180,4080,4075,4080,4075,1334
|
|
20240215,094200,1410653860,4075,4080,4085,4075,3238
|
|
20240215,094100,1397449260,4085,4085,4090,4085,282
|
|
20240215,094000,1396297035,4085,4080,4085,4080,935
|
|
20240215,093900,1392481245,4085,4090,4090,4085,1328
|
|
20240215,093800,1387055975,4090,4105,4105,4090,527
|
|
20240215,093700,1384898010,4105,4105,4105,4100,590
|
|
20240215,093600,1382477760,4105,4100,4105,4090,149
|
|
20240215,093500,1381866890,4100,4085,4100,4085,283
|
|
20240215,093400,1380710495,4095,4095,4095,4085,730
|
|
20240215,093300,1377721155,4085,4095,4095,4085,819
|
|
20240215,093200,1374368670,4095,4090,4095,4090,222
|
|
20240215,093100,1373459680,4080,4080,4080,4070,184
|
|
20240215,093000,1372709040,4070,4070,4070,4070,543
|
|
20240215,092900,1370499030,4065,4070,4070,4065,1157
|
|
20240215,092800,1365795125,4070,4070,4070,4070,813
|
|
20240215,092700,1362486215,4070,4070,4070,4070,413
|
|
20240215,092600,1360805305,4065,4070,4075,4065,3951
|
|
20240215,092500,1344723340,4070,4080,4090,4070,1966
|
|
20240215,092400,1336711670,4085,4095,4095,4085,1519
|
|
20240215,092300,1330506175,4095,4100,4105,4090,801
|
|
20240215,092200,1327223315,4105,4100,4105,4100,568
|
|
20240215,092100,1324892300,4105,4110,4115,4100,3156
|
|
20240215,092000,1311919805,4110,4070,4110,4070,5647
|
|
20240215,091900,1288801080,4070,4070,4085,4055,2574
|
|
20240215,091800,1278339430,4070,4050,4070,4050,2490
|
|
20240215,091700,1268226130,4050,4050,4060,4050,1321
|
|
20240215,091600,1262875860,4045,4060,4070,4045,6396
|
|
20240215,091500,1236930195,4070,4075,4075,4050,881
|
|
20240215,091400,1233347495,4075,4100,4100,4035,28939
|
|
20240215,091300,1115327445,4100,4110,4110,4090,7783
|
|
20240215,091200,1083411485,4110,4120,4130,4110,2557
|
|
20240215,091100,1072884820,4130,4115,4130,4115,288
|
|
20240215,091000,1071698565,4115,4105,4120,4095,13713
|
|
20240215,090900,1015386970,4105,4150,4165,4105,9833
|
|
20240215,090800,974863375,4165,4155,4165,4150,6653
|
|
20240215,090700,947204535,4155,4135,4155,4135,1960
|
|
20240215,090600,939078865,4130,4135,4145,4120,6955
|
|
20240215,090500,910377000,4135,4145,4160,4130,11827
|
|
20240215,090400,861433950,4150,4165,4165,4145,5496
|
|
20240215,090300,838605270,4155,4180,4190,4155,10714
|
|
20240215,090200,793930020,4180,4170,4190,4160,16031
|
|
20240215,090100,727005570,4175,4210,4235,4175,45526
|
|
20240215,090000,535239685,4210,4190,4370,4160,126158
|