627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192400,1400460170,2635,2635,2635,2635,28962
|
|
20240215,192300,1400460170,2635,2635,2635,2635,0
|
|
20240215,192200,1400460170,2635,2635,2635,2635,0
|
|
20240215,192100,1400460170,2635,2635,2635,2635,0
|
|
20240215,192000,1400460170,2635,2635,2635,2635,0
|
|
20240215,191900,1400460170,2635,2635,2635,2635,0
|
|
20240215,191800,1400460170,2635,2635,2635,2635,0
|
|
20240215,191700,1400460170,2635,2635,2635,2635,0
|
|
20240215,191600,1400460170,2635,2635,2635,2635,0
|
|
20240215,191500,1400460170,2635,2635,2635,2635,0
|
|
20240215,191400,1400460170,2635,2635,2635,2635,0
|
|
20240215,191300,1400460170,2635,2635,2635,2635,0
|
|
20240215,191200,1400460170,2635,2635,2635,2635,0
|
|
20240215,191100,1400460170,2635,2635,2635,2635,0
|
|
20240215,191000,1400460170,2635,2635,2635,2635,0
|
|
20240215,190900,1400460170,2635,2635,2635,2635,0
|
|
20240215,190800,1400460170,2635,2635,2635,2635,0
|
|
20240215,190700,1400460170,2635,2635,2635,2635,0
|
|
20240215,190600,1400460170,2635,2635,2635,2635,0
|
|
20240215,190500,1400460170,2635,2635,2635,2635,0
|
|
20240215,190400,1400460170,2635,2635,2635,2635,0
|
|
20240215,190300,1400460170,2635,2635,2635,2635,0
|
|
20240215,190200,1400460170,2635,2635,2635,2635,0
|
|
20240215,190100,1400460170,2635,2635,2635,2635,0
|
|
20240215,190000,1400460170,2635,2635,2635,2635,0
|
|
20240215,185900,1400460170,2635,2635,2635,2635,0
|
|
20240215,185800,1400460170,2635,2635,2635,2635,0
|
|
20240215,185700,1400460170,2635,2635,2635,2635,0
|
|
20240215,185600,1400460170,2635,2635,2635,2635,0
|
|
20240215,185500,1400460170,2635,2635,2635,2635,0
|
|
20240215,185400,1400460170,2635,2635,2635,2635,28962
|
|
20240215,185300,1400460170,2635,2635,2635,2635,0
|
|
20240215,185200,1400460170,2635,2635,2635,2635,0
|
|
20240215,185100,1400460170,2635,2635,2635,2635,0
|
|
20240215,185000,1400460170,2635,2635,2635,2635,0
|
|
20240215,184900,1400460170,2635,2635,2635,2635,0
|
|
20240215,184800,1400460170,2635,2635,2635,2635,0
|
|
20240215,184700,1400460170,2635,2635,2635,2635,0
|
|
20240215,184600,1400460170,2635,2635,2635,2635,0
|
|
20240215,184500,1400460170,2635,2635,2635,2635,0
|
|
20240215,184400,1400460170,2635,2635,2635,2635,0
|
|
20240215,184300,1400460170,2635,2635,2635,2635,0
|
|
20240215,184200,1400460170,2635,2635,2635,2635,0
|
|
20240215,184100,1400460170,2635,2635,2635,2635,0
|
|
20240215,184000,1400460170,2635,2635,2635,2635,0
|
|
20240215,183900,1400460170,2635,2635,2635,2635,0
|
|
20240215,183800,1400460170,2635,2635,2635,2635,0
|
|
20240215,183700,1400460170,2635,2635,2635,2635,0
|
|
20240215,183600,1400460170,2635,2635,2635,2635,0
|
|
20240215,183500,1400460170,2635,2635,2635,2635,0
|
|
20240215,183400,1400460170,2635,2635,2635,2635,0
|
|
20240215,183300,1400460170,2635,2635,2635,2635,0
|
|
20240215,183200,1400460170,2635,2635,2635,2635,0
|
|
20240215,183100,1400460170,2635,2635,2635,2635,0
|
|
20240215,183000,1400460170,2635,2635,2635,2635,0
|
|
20240215,182900,1400460170,2635,2635,2635,2635,0
|
|
20240215,182800,1400460170,2635,2635,2635,2635,0
|
|
20240215,182700,1400460170,2635,2635,2635,2635,0
|
|
20240215,182600,1400460170,2635,2635,2635,2635,0
|
|
20240215,182500,1400460170,2635,2635,2635,2635,0
|
|
20240215,182400,1400460170,2635,2635,2635,2635,28962
|
|
20240215,182300,1400460170,2635,2635,2635,2635,0
|
|
20240215,182200,1400460170,2635,2635,2635,2635,0
|
|
20240215,182100,1400460170,2635,2635,2635,2635,0
|
|
20240215,182000,1400460170,2635,2635,2635,2635,0
|
|
20240215,181900,1400460170,2635,2635,2635,2635,0
|
|
20240215,181800,1400460170,2635,2635,2635,2635,0
|
|
20240215,181700,1400460170,2635,2635,2635,2635,0
|
|
20240215,181600,1400460170,2635,2635,2635,2635,0
|
|
20240215,181500,1400460170,2635,2635,2635,2635,0
|
|
20240215,181400,1400460170,2635,2635,2635,2635,0
|
|
20240215,181300,1400460170,2635,2635,2635,2635,0
|
|
20240215,181200,1400460170,2635,2635,2635,2635,0
|
|
20240215,181100,1400460170,2635,2635,2635,2635,0
|
|
20240215,181000,1400460170,2635,2635,2635,2635,0
|
|
20240215,180900,1400460170,2635,2635,2635,2635,0
|
|
20240215,180800,1400460170,2635,2635,2635,2635,0
|
|
20240215,180700,1400460170,2635,2635,2635,2635,0
|
|
20240215,180600,1400460170,2635,2635,2635,2635,0
|
|
20240215,180500,1400460170,2635,2635,2635,2635,0
|
|
20240215,180400,1400460170,2635,2635,2635,2635,0
|
|
20240215,180300,1400460170,2635,2635,2635,2635,0
|
|
20240215,180200,1400460170,2635,2635,2635,2635,0
|
|
20240215,180100,1400460170,2635,2635,2635,2635,0
|
|
20240215,180000,1400460170,2635,2635,2635,2635,0
|
|
20240215,175900,1400460170,2635,2635,2635,2635,0
|
|
20240215,175800,1400460170,2635,2635,2635,2635,0
|
|
20240215,175700,1400460170,2635,2635,2635,2635,0
|
|
20240215,175600,1400460170,2635,2635,2635,2635,0
|
|
20240215,175500,1400460170,2635,2635,2635,2635,0
|
|
20240215,175400,1400460170,2635,2635,2635,2635,28962
|
|
20240215,175300,1400460170,2635,2635,2635,2635,0
|
|
20240215,175200,1400460170,2635,2635,2635,2635,0
|
|
20240215,175100,1400460170,2635,2635,2635,2635,0
|
|
20240215,175000,1400460170,2635,2635,2635,2635,0
|
|
20240215,174900,1400460170,2635,2635,2635,2635,0
|
|
20240215,174800,1400460170,2635,2635,2635,2635,0
|
|
20240215,174700,1400460170,2635,2635,2635,2635,0
|
|
20240215,174600,1400460170,2635,2635,2635,2635,0
|
|
20240215,174500,1400460170,2635,2635,2635,2635,0
|
|
20240215,174400,1400460170,2635,2635,2635,2635,0
|
|
20240215,174300,1400460170,2635,2635,2635,2635,0
|
|
20240215,174200,1400460170,2635,2635,2635,2635,0
|
|
20240215,174100,1400460170,2635,2635,2635,2635,0
|
|
20240215,174000,1400460170,2635,2635,2635,2635,0
|
|
20240215,173900,1400460170,2635,2635,2635,2635,0
|
|
20240215,173800,1400460170,2635,2635,2635,2635,0
|
|
20240215,173700,1400460170,2635,2635,2635,2635,0
|
|
20240215,173600,1400460170,2635,2635,2635,2635,0
|
|
20240215,173500,1400460170,2635,2635,2635,2635,0
|
|
20240215,173400,1400460170,2635,2635,2635,2635,0
|
|
20240215,173300,1400460170,2635,2635,2635,2635,0
|
|
20240215,173200,1400460170,2635,2635,2635,2635,0
|
|
20240215,173100,1400460170,2635,2635,2635,2635,0
|
|
20240215,173000,1400460170,2635,2635,2635,2635,0
|
|
20240215,172900,1400460170,2635,2635,2635,2635,0
|
|
20240215,172800,1400460170,2635,2635,2635,2635,0
|
|
20240215,172700,1400460170,2635,2635,2635,2635,0
|
|
20240215,172600,1400460170,2635,2635,2635,2635,0
|
|
20240215,172500,1400460170,2635,2635,2635,2635,0
|
|
20240215,172400,1400460170,2635,2635,2635,2635,28962
|
|
20240215,172300,1400460170,2635,2635,2635,2635,0
|
|
20240215,172200,1400460170,2635,2635,2635,2635,0
|
|
20240215,172100,1400460170,2635,2635,2635,2635,0
|
|
20240215,172000,1400460170,2635,2635,2635,2635,0
|
|
20240215,171900,1400460170,2635,2635,2635,2635,0
|
|
20240215,171800,1400460170,2635,2635,2635,2635,0
|
|
20240215,171700,1400460170,2635,2635,2635,2635,0
|
|
20240215,171600,1400460170,2635,2635,2635,2635,0
|
|
20240215,171500,1400460170,2635,2635,2635,2635,0
|
|
20240215,171400,1400460170,2635,2635,2635,2635,0
|
|
20240215,171300,1400460170,2635,2635,2635,2635,0
|
|
20240215,171200,1400460170,2635,2635,2635,2635,0
|
|
20240215,171100,1400460170,2635,2635,2635,2635,0
|
|
20240215,171000,1400460170,2635,2635,2635,2635,0
|
|
20240215,170900,1400460170,2635,2635,2635,2635,0
|
|
20240215,170800,1400460170,2635,2635,2635,2635,0
|
|
20240215,170700,1400460170,2635,2635,2635,2635,0
|
|
20240215,170600,1400460170,2635,2635,2635,2635,0
|
|
20240215,170500,1400460170,2635,2635,2635,2635,0
|
|
20240215,170400,1400460170,2635,2635,2635,2635,0
|
|
20240215,170300,1400460170,2635,2635,2635,2635,0
|
|
20240215,170200,1400460170,2635,2635,2635,2635,0
|
|
20240215,170100,1400460170,2635,2635,2635,2635,0
|
|
20240215,170000,1400460170,2635,2635,2635,2635,0
|
|
20240215,165900,1400460170,2635,2635,2635,2635,0
|
|
20240215,165800,1400460170,2635,2635,2635,2635,0
|
|
20240215,165700,1400460170,2635,2635,2635,2635,0
|
|
20240215,165600,1400460170,2635,2635,2635,2635,0
|
|
20240215,165500,1400460170,2635,2635,2635,2635,0
|
|
20240215,165400,1400460170,2635,2635,2635,2635,28962
|
|
20240215,165300,1400460170,2635,2635,2635,2635,0
|
|
20240215,165200,1400460170,2635,2635,2635,2635,0
|
|
20240215,165100,1400460170,2635,2635,2635,2635,0
|
|
20240215,165000,1400460170,2635,2635,2635,2635,0
|
|
20240215,164900,1400460170,2635,2635,2635,2635,0
|
|
20240215,164800,1400460170,2635,2635,2635,2635,0
|
|
20240215,164700,1400460170,2635,2635,2635,2635,0
|
|
20240215,164600,1400460170,2635,2635,2635,2635,0
|
|
20240215,164500,1400460170,2635,2635,2635,2635,0
|
|
20240215,164400,1400460170,2635,2635,2635,2635,0
|
|
20240215,164300,1400460170,2635,2635,2635,2635,0
|
|
20240215,164200,1400460170,2635,2635,2635,2635,0
|
|
20240215,164100,1400460170,2635,2635,2635,2635,0
|
|
20240215,164000,1400460170,2635,2635,2635,2635,0
|
|
20240215,163900,1400460170,2635,2635,2635,2635,0
|
|
20240215,163800,1400460170,2635,2635,2635,2635,0
|
|
20240215,163700,1400460170,2635,2635,2635,2635,0
|
|
20240215,163600,1400460170,2635,2635,2635,2635,0
|
|
20240215,163500,1400460170,2635,2635,2635,2635,0
|
|
20240215,163400,1400460170,2635,2635,2635,2635,0
|
|
20240215,163300,1400460170,2635,2635,2635,2635,0
|
|
20240215,163200,1400460170,2635,2635,2635,2635,0
|
|
20240215,163100,1400460170,2635,2635,2635,2635,0
|
|
20240215,163000,1400460170,2635,2635,2635,2635,0
|
|
20240215,162900,1400460170,2635,2635,2635,2635,0
|
|
20240215,162800,1400460170,2635,2635,2635,2635,0
|
|
20240215,162700,1400460170,2635,2635,2635,2635,0
|
|
20240215,162600,1400460170,2635,2635,2635,2635,0
|
|
20240215,162500,1400460170,2635,2635,2635,2635,0
|
|
20240215,162400,1400460170,2635,2635,2635,2635,28962
|
|
20240215,162300,1400460170,2635,2635,2635,2635,0
|
|
20240215,162200,1400460170,2635,2635,2635,2635,0
|
|
20240215,162100,1400460170,2635,2635,2635,2635,0
|
|
20240215,162000,1400460170,2635,2635,2635,2635,0
|
|
20240215,161900,1400460170,2635,2635,2635,2635,0
|
|
20240215,161800,1400460170,2635,2635,2635,2635,0
|
|
20240215,161700,1400460170,2635,2635,2635,2635,0
|
|
20240215,161600,1400460170,2635,2635,2635,2635,0
|
|
20240215,161500,1400460170,2635,2635,2635,2635,0
|
|
20240215,161400,1400460170,2635,2635,2635,2635,0
|
|
20240215,161300,1400460170,2635,2635,2635,2635,0
|
|
20240215,161200,1400460170,2635,2635,2635,2635,0
|
|
20240215,161100,1400460170,2635,2635,2635,2635,0
|
|
20240215,161000,1400460170,2635,2635,2635,2635,0
|
|
20240215,160900,1400460170,2635,2635,2635,2635,0
|
|
20240215,160800,1400460170,2635,2635,2635,2635,0
|
|
20240215,160700,1400460170,2635,2635,2635,2635,0
|
|
20240215,160600,1400460170,2635,2635,2635,2635,0
|
|
20240215,160500,1400460170,2635,2635,2635,2635,0
|
|
20240215,160400,1400460170,2635,2635,2635,2635,0
|
|
20240215,160300,1400460170,2635,2635,2635,2635,0
|
|
20240215,160200,1400460170,2635,2635,2635,2635,0
|
|
20240215,160100,1400460170,2635,2635,2635,2635,0
|
|
20240215,160000,1400460170,2635,2635,2635,2635,0
|
|
20240215,155900,1400460170,2635,2635,2635,2635,0
|
|
20240215,155800,1400460170,2635,2635,2635,2635,0
|
|
20240215,155700,1400460170,2635,2635,2635,2635,0
|
|
20240215,155600,1400460170,2635,2635,2635,2635,0
|
|
20240215,155500,1400460170,2635,2635,2635,2635,0
|
|
20240215,155400,1400460170,2635,2635,2635,2635,28962
|
|
20240215,155300,1400460170,2635,2635,2635,2635,0
|
|
20240215,155200,1400460170,2635,2635,2635,2635,0
|
|
20240215,155100,1400460170,2635,2635,2635,2635,0
|
|
20240215,155000,1400460170,2635,2635,2635,2635,0
|
|
20240215,154900,1400460170,2635,2635,2635,2635,0
|
|
20240215,154800,1400460170,2635,2635,2635,2635,0
|
|
20240215,154700,1400460170,2635,2635,2635,2635,0
|
|
20240215,154600,1400460170,2635,2635,2635,2635,0
|
|
20240215,154500,1400460170,2635,2635,2635,2635,0
|
|
20240215,154400,1400460170,2635,2635,2635,2635,0
|
|
20240215,154300,1400460170,2635,2635,2635,2635,0
|
|
20240215,154200,1400460170,2635,2635,2635,2635,0
|
|
20240215,154100,1400460170,2635,2635,2635,2635,0
|
|
20240215,154000,1400460170,2635,2635,2635,2635,0
|
|
20240215,153900,1400460170,2635,2635,2635,2635,0
|
|
20240215,153800,1400460170,2635,2635,2635,2635,0
|
|
20240215,153700,1400460170,2635,2635,2635,2635,0
|
|
20240215,153600,1400460170,2635,2635,2635,2635,0
|
|
20240215,153500,1400460170,2635,2635,2635,2635,0
|
|
20240215,153400,1400460170,2635,2635,2635,2635,0
|
|
20240215,153300,1400460170,2635,2635,2635,2635,0
|
|
20240215,153200,1400460170,2635,2635,2635,2635,0
|
|
20240215,153100,1400460170,2635,2635,2635,2635,0
|
|
20240215,153000,1400460170,2635,2635,2635,2635,28962
|
|
20240215,152900,1324145300,2635,2635,2635,2635,0
|
|
20240215,152800,1324145300,2635,2635,2635,2635,0
|
|
20240215,152700,1324145300,2635,2635,2635,2635,0
|
|
20240215,152600,1324145300,2635,2635,2635,2635,0
|
|
20240215,152500,1324145300,2635,2635,2635,2635,0
|
|
20240215,152400,1324145300,2635,2635,2635,2635,0
|
|
20240215,152300,1324145300,2635,2635,2635,2635,0
|
|
20240215,152200,1324145300,2635,2635,2635,2635,0
|
|
20240215,152100,1324145300,2635,2635,2635,2635,0
|
|
20240215,152000,1324145300,2635,2635,2635,2635,0
|
|
20240215,151900,1324145300,2635,2640,2640,2630,1387
|
|
20240215,151800,1320491335,2640,2635,2640,2635,230
|
|
20240215,151700,1319885280,2635,2635,2640,2630,746
|
|
20240215,151600,1317919120,2635,2635,2640,2635,780
|
|
20240215,151500,1315863635,2635,2635,2635,2635,14
|
|
20240215,151400,1315826745,2635,2635,2635,2635,71
|
|
20240215,151300,1315639660,2635,2635,2635,2635,39
|
|
20240215,151200,1315536895,2635,2635,2635,2635,1
|
|
20240215,151100,1315534260,2630,2635,2635,2630,1474
|
|
20240215,151000,1311653865,2635,2635,2635,2630,837
|
|
20240215,150900,1309449370,2635,2640,2640,2635,561
|
|
20240215,150800,1307971130,2630,2635,2635,2630,773
|
|
20240215,150700,1305935050,2635,2640,2640,2635,770
|
|
20240215,150600,1303905100,2635,2635,2635,2630,1578
|
|
20240215,150500,1299753575,2635,2635,2635,2635,4610
|
|
20240215,150400,1287606225,2635,2635,2635,2635,0
|
|
20240215,150300,1287606225,2635,2635,2635,2635,4415
|
|
20240215,150200,1275972700,2640,2635,2640,2635,2200
|
|
20240215,150100,1270169700,2640,2640,2640,2640,1000
|
|
20240215,150000,1267529700,2635,2640,2640,2635,942
|
|
20240215,145900,1265047525,2635,2635,2635,2635,45
|
|
20240215,145800,1264928950,2635,2635,2635,2635,0
|
|
20240215,145700,1264928950,2635,2635,2635,2635,1166
|
|
20240215,145600,1261856540,2635,2640,2640,2635,2781
|
|
20240215,145500,1254528600,2635,2635,2635,2635,51
|
|
20240215,145400,1254394215,2635,2640,2640,2635,1531
|
|
20240215,145300,1250359990,2640,2640,2640,2640,198
|
|
20240215,145200,1249837270,2640,2640,2640,2640,2993
|
|
20240215,145100,1241935750,2640,2640,2640,2640,1
|
|
20240215,145000,1241933110,2635,2635,2635,2635,4384
|
|
20240215,144900,1230381270,2635,2630,2635,2630,3777
|
|
20240215,144800,1220431245,2635,2635,2635,2630,1080
|
|
20240215,144700,1217585630,2635,2630,2635,2630,329
|
|
20240215,144600,1216719280,2635,2635,2635,2635,0
|
|
20240215,144500,1216719280,2635,2635,2635,2635,2
|
|
20240215,144400,1216714010,2630,2630,2630,2630,1481
|
|
20240215,144300,1212818980,2630,2630,2630,2630,2200
|
|
20240215,144200,1207032980,2630,2635,2640,2630,3717
|
|
20240215,144100,1197238290,2645,2635,2645,2635,4
|
|
20240215,144000,1197227720,2635,2635,2635,2635,2006
|
|
20240215,143900,1191941910,2635,2635,2635,2635,727
|
|
20240215,143800,1190026265,2635,2640,2645,2635,2984
|
|
20240215,143700,1182153570,2640,2640,2640,2640,0
|
|
20240215,143600,1182153570,2640,2640,2640,2640,150
|
|
20240215,143500,1181757570,2640,2645,2645,2640,41
|
|
20240215,143400,1181649325,2640,2640,2640,2640,3569
|
|
20240215,143300,1172227165,2640,2640,2640,2640,3597
|
|
20240215,143200,1162731085,2635,2635,2635,2635,2005
|
|
20240215,143100,1157447910,2635,2635,2635,2635,385
|
|
20240215,143000,1156433435,2635,2640,2640,2635,2684
|
|
20240215,142900,1149360145,2640,2640,2640,2640,377
|
|
20240215,142800,1148364865,2640,2635,2640,2635,622
|
|
20240215,142700,1146725890,2635,2635,2635,2630,1881
|
|
20240215,142600,1141770455,2635,2635,2635,2635,200
|
|
20240215,142500,1141243455,2635,2630,2635,2630,1190
|
|
20240215,142400,1138112805,2630,2635,2635,2630,243
|
|
20240215,142300,1137472505,2635,2635,2635,2635,589
|
|
20240215,142200,1135920490,2635,2630,2635,2630,623
|
|
20240215,142100,1134281915,2635,2635,2635,2635,226
|
|
20240215,142000,1133686405,2630,2630,2630,2630,0
|
|
20240215,141900,1133686405,2630,2630,2630,2630,30
|
|
20240215,141800,1133607505,2635,2635,2635,2635,1379
|
|
20240215,141700,1129973840,2635,2635,2635,2635,399
|
|
20240215,141600,1128922475,2630,2630,2630,2630,0
|
|
20240215,141500,1128922475,2630,2635,2635,2630,12428
|
|
20240215,141400,1096212700,2635,2635,2635,2635,1
|
|
20240215,141300,1096210065,2635,2635,2635,2635,50
|
|
20240215,141200,1096078315,2640,2640,2640,2640,285
|
|
20240215,141100,1095325915,2640,2640,2640,2640,0
|
|
20240215,141000,1095325915,2640,2640,2640,2640,1347
|
|
20240215,140900,1091769835,2640,2635,2640,2635,688
|
|
20240215,140800,1089956770,2635,2635,2635,2635,0
|
|
20240215,140700,1089956770,2635,2635,2635,2635,2061
|
|
20240215,140600,1084526035,2635,2635,2635,2635,756
|
|
20240215,140500,1082533975,2635,2635,2635,2635,3753
|
|
20240215,140400,1072644820,2635,2635,2635,2635,0
|
|
20240215,140300,1072644820,2635,2635,2635,2635,0
|
|
20240215,140200,1072644820,2635,2635,2635,2635,186
|
|
20240215,140100,1072154710,2640,2640,2640,2640,123
|
|
20240215,140000,1071829990,2635,2635,2635,2635,22
|
|
20240215,135900,1071772020,2635,2635,2635,2635,631
|
|
20240215,135800,1070109335,2635,2635,2635,2635,709
|
|
20240215,135700,1068241120,2635,2635,2635,2635,1000
|
|
20240215,135600,1065606120,2635,2630,2635,2630,562
|
|
20240215,135500,1064125390,2630,2630,2630,2630,0
|
|
20240215,135400,1064125390,2630,2630,2630,2630,0
|
|
20240215,135300,1064125390,2630,2635,2635,2630,1037
|
|
20240215,135200,1061397580,2630,2635,2635,2630,3331
|
|
20240215,135100,1052621395,2635,2635,2635,2635,64
|
|
20240215,135000,1052452755,2635,2635,2635,2635,401
|
|
20240215,134900,1051396120,2635,2635,2635,2635,0
|
|
20240215,134800,1051396120,2635,2635,2635,2635,0
|
|
20240215,134700,1051396120,2635,2630,2635,2630,942
|
|
20240215,134600,1048914535,2630,2630,2630,2630,0
|
|
20240215,134500,1048914535,2630,2630,2630,2630,1
|
|
20240215,134400,1048911905,2635,2635,2635,2635,37
|
|
20240215,134300,1048814410,2635,2635,2635,2635,0
|
|
20240215,134200,1048814410,2635,2635,2635,2635,0
|
|
20240215,134100,1048814410,2635,2635,2635,2635,39
|
|
20240215,134000,1048711645,2635,2635,2635,2635,600
|
|
20240215,133900,1047130645,2640,2640,2640,2640,263
|
|
20240215,133800,1046436325,2645,2645,2645,2645,60
|
|
20240215,133700,1046277625,2635,2640,2640,2635,1900
|
|
20240215,133600,1041265605,2640,2640,2640,2640,97
|
|
20240215,133500,1041009525,2635,2640,2640,2635,9669
|
|
20240215,133400,1015485820,2640,2640,2640,2640,1446
|
|
20240215,133300,1011668380,2640,2640,2640,2640,5799
|
|
20240215,133200,996359020,2640,2645,2645,2640,2166
|
|
20240215,133100,990630900,2645,2645,2645,2645,581
|
|
20240215,133000,989094155,2640,2640,2640,2640,4643
|
|
20240215,132900,976836635,2645,2645,2645,2640,2524
|
|
20240215,132800,970161635,2645,2645,2645,2645,110
|
|
20240215,132700,969870685,2645,2640,2645,2640,534
|
|
20240215,132600,968460360,2640,2640,2640,2640,520
|
|
20240215,132500,967087560,2640,2640,2640,2640,201
|
|
20240215,132400,966556920,2640,2640,2640,2640,14
|
|
20240215,132300,966519960,2640,2640,2640,2640,6
|
|
20240215,132200,966504120,2640,2635,2645,2635,1278
|
|
20240215,132100,963128955,2640,2640,2640,2640,768
|
|
20240215,132000,961101435,2640,2640,2640,2640,400
|
|
20240215,131900,960045435,2640,2640,2640,2640,402
|
|
20240215,131800,958984155,2635,2635,2635,2635,0
|
|
20240215,131700,958984155,2635,2635,2635,2635,3530
|
|
20240215,131600,949682605,2635,2635,2635,2635,114
|
|
20240215,131500,949382215,2635,2635,2635,2635,467
|
|
20240215,131400,948151670,2640,2640,2645,2640,941
|
|
20240215,131300,945667005,2640,2640,2640,2640,0
|
|
20240215,131200,945667005,2640,2635,2640,2635,501
|
|
20240215,131100,944344870,2640,2640,2640,2640,5
|
|
20240215,131000,944331670,2640,2640,2640,2640,20
|
|
20240215,130900,944278870,2640,2640,2640,2640,1
|
|
20240215,130800,944276230,2640,2640,2640,2640,62
|
|
20240215,130700,944112550,2640,2635,2640,2635,1187
|
|
20240215,130600,940982305,2630,2630,2630,2630,2
|
|
20240215,130500,940977045,2630,2630,2630,2630,1
|
|
20240215,130400,940974415,2630,2630,2630,2630,10
|
|
20240215,130300,940948115,2635,2635,2635,2635,4
|
|
20240215,130200,940937575,2635,2635,2635,2635,10
|
|
20240215,130100,940911225,2635,2635,2635,2635,40
|
|
20240215,130000,940805825,2635,2635,2635,2635,2046
|
|
20240215,125900,935414615,2640,2635,2640,2635,1514
|
|
20240215,125800,931422720,2640,2640,2640,2640,241
|
|
20240215,125700,930786480,2640,2640,2645,2640,497
|
|
20240215,125600,929473320,2645,2645,2645,2645,1231
|
|
20240215,125500,926217325,2640,2640,2640,2640,2013
|
|
20240215,125400,920903005,2640,2640,2640,2640,3174
|
|
20240215,125300,912523645,2640,2640,2640,2640,3400
|
|
20240215,125200,903547645,2640,2640,2640,2640,116
|
|
20240215,125100,903241405,2640,2640,2640,2640,51
|
|
20240215,125000,903106765,2640,2640,2640,2640,703
|
|
20240215,124900,901250845,2640,2640,2640,2640,1894
|
|
20240215,124800,896250685,2640,2640,2640,2640,1956
|
|
20240215,124700,891086845,2640,2635,2640,2630,3736
|
|
20240215,124600,881242640,2635,2635,2635,2635,175
|
|
20240215,124500,880781515,2635,2625,2635,2625,878
|
|
20240215,124400,878472930,2625,2625,2625,2625,0
|
|
20240215,124300,878472930,2625,2620,2625,2620,858
|
|
20240215,124200,876224920,2620,2620,2620,2620,415
|
|
20240215,124100,875137620,2625,2630,2630,2625,2635
|
|
20240215,124000,868220670,2630,2625,2630,2625,2489
|
|
20240215,123900,861686780,2635,2635,2635,2635,0
|
|
20240215,123800,861686780,2635,2630,2635,2630,100
|
|
20240215,123700,861423530,2635,2625,2635,2625,2
|
|
20240215,123600,861418270,2630,2630,2630,2630,1253
|
|
20240215,123500,858122880,2630,2630,2630,2630,151
|
|
20240215,123400,857725750,2630,2635,2635,2630,16
|
|
20240215,123300,857683665,2630,2630,2630,2630,100
|
|
20240215,123200,857420665,2630,2635,2635,2630,16
|
|
20240215,123100,857378535,2630,2630,2630,2630,333
|
|
20240215,123000,856502745,2630,2635,2640,2630,4033
|
|
20240215,122900,845863640,2630,2630,2630,2630,9
|
|
20240215,122800,845839970,2630,2630,2630,2630,354
|
|
20240215,122700,844908950,2625,2625,2625,2625,116
|
|
20240215,122600,844604450,2625,2625,2625,2625,4408
|
|
20240215,122500,833033450,2630,2630,2630,2630,1587
|
|
20240215,122400,828859640,2630,2630,2630,2630,687
|
|
20240215,122300,827052830,2630,2635,2635,2630,50
|
|
20240215,122200,826921305,2630,2630,2630,2630,1000
|
|
20240215,122100,824291305,2630,2630,2630,2630,369
|
|
20240215,122000,823320835,2630,2630,2630,2630,998
|
|
20240215,121900,820696095,2630,2635,2635,2630,390
|
|
20240215,121800,819670370,2635,2635,2635,2635,615
|
|
20240215,121700,818049845,2635,2635,2635,2635,825
|
|
20240215,121600,815875970,2635,2635,2635,2635,25
|
|
20240215,121500,815810095,2635,2640,2640,2635,227
|
|
20240215,121400,815211940,2640,2640,2640,2640,0
|
|
20240215,121300,815211940,2640,2635,2640,2635,783
|
|
20240215,121200,813144875,2635,2635,2635,2635,0
|
|
20240215,121100,813144875,2635,2635,2635,2635,0
|
|
20240215,121000,813144875,2635,2635,2635,2635,0
|
|
20240215,120900,813144875,2635,2635,2635,2635,76
|
|
20240215,120800,812944615,2640,2640,2640,2640,6406
|
|
20240215,120700,796032775,2640,2635,2640,2635,1177
|
|
20240215,120600,792930880,2635,2640,2640,2635,705
|
|
20240215,120500,791071015,2640,2640,2640,2640,112
|
|
20240215,120400,790775335,2640,2640,2640,2640,0
|
|
20240215,120300,790775335,2640,2640,2640,2640,205
|
|
20240215,120200,790234135,2635,2635,2635,2635,80
|
|
20240215,120100,790023335,2640,2640,2640,2640,265
|
|
20240215,120000,789323735,2635,2635,2635,2630,341
|
|
20240215,115900,788425395,2630,2635,2635,2630,512
|
|
20240215,115800,787076300,2635,2630,2635,2630,339
|
|
20240215,115700,786183135,2630,2630,2635,2630,88
|
|
20240215,115600,785951690,2635,2635,2635,2630,162
|
|
20240215,115500,785525010,2635,2630,2635,2630,51
|
|
20240215,115400,785390630,2630,2630,2630,2630,1899
|
|
20240215,115300,780396260,2630,2635,2635,2630,538
|
|
20240215,115200,778979630,2635,2635,2635,2635,1414
|
|
20240215,115100,775253740,2640,2635,2640,2635,11
|
|
20240215,115000,775224750,2640,2640,2640,2640,308
|
|
20240215,114900,774411630,2640,2640,2640,2640,106
|
|
20240215,114800,774131790,2640,2640,2640,2635,1226
|
|
20240215,114700,770895345,2640,2640,2640,2640,1030
|
|
20240215,114600,768176145,2640,2635,2640,2635,12
|
|
20240215,114500,768144470,2640,2635,2640,2635,165
|
|
20240215,114400,767709190,2635,2635,2635,2635,2
|
|
20240215,114300,767703920,2635,2640,2640,2635,1915
|
|
20240215,114200,762648870,2640,2640,2640,2640,138
|
|
20240215,114100,762284550,2640,2640,2640,2640,487
|
|
20240215,114000,760998870,2640,2640,2640,2640,66
|
|
20240215,113900,760824630,2635,2635,2635,2630,197
|
|
20240215,113800,760305560,2635,2635,2635,2635,490
|
|
20240215,113700,759014410,2635,2635,2635,2635,652
|
|
20240215,113600,757296390,2635,2635,2635,2630,526
|
|
20240215,113500,755911025,2630,2635,2635,2630,664
|
|
20240215,113400,754162035,2635,2630,2635,2630,1400
|
|
20240215,113300,750474535,2635,2635,2640,2635,244
|
|
20240215,113200,749831345,2635,2640,2640,2635,130
|
|
20240215,113100,749488545,2635,2640,2640,2635,80
|
|
20240215,113000,749277595,2640,2625,2640,2625,857
|
|
20240215,112900,747020835,2620,2620,2620,2620,0
|
|
20240215,112800,747020835,2620,2635,2635,2620,8189
|
|
20240215,112700,725486785,2640,2640,2640,2640,155
|
|
20240215,112600,725077585,2640,2640,2640,2640,10
|
|
20240215,112500,725051185,2635,2640,2640,2635,225
|
|
20240215,112400,724457190,2640,2645,2645,2640,3262
|
|
20240215,112300,715841865,2645,2640,2645,2640,3816
|
|
20240215,112200,705761345,2645,2645,2645,2645,1541
|
|
20240215,112100,701685400,2645,2640,2645,2640,1214
|
|
20240215,112000,698479760,2640,2640,2650,2635,5117
|
|
20240215,111900,684963545,2645,2640,2645,2640,9495
|
|
20240215,111800,659849490,2640,2635,2640,2635,5560
|
|
20240215,111700,645180085,2635,2630,2635,2630,1171
|
|
20240215,111600,642097600,2630,2630,2635,2625,6040
|
|
20240215,111500,626215365,2635,2630,2635,2630,10998
|
|
20240215,111400,597277410,2630,2625,2630,2625,6099
|
|
20240215,111300,581261975,2625,2620,2625,2615,2732
|
|
20240215,111200,574101635,2620,2620,2625,2620,1934
|
|
20240215,111100,569028535,2620,2620,2620,2620,1997
|
|
20240215,111000,563796395,2615,2620,2620,2615,194
|
|
20240215,110900,563288585,2620,2615,2625,2610,1389
|
|
20240215,110800,559654770,2615,2615,2620,2610,3677
|
|
20240215,110700,550037025,2615,2615,2615,2615,1640
|
|
20240215,110600,545748425,2620,2620,2620,2615,1386
|
|
20240215,110500,542122110,2620,2620,2620,2620,1405
|
|
20240215,110400,538441010,2610,2615,2615,2610,1469
|
|
20240215,110300,534599670,2615,2615,2615,2615,290
|
|
20240215,110200,533841320,2610,2610,2610,2610,1
|
|
20240215,110100,533838710,2615,2615,2615,2615,1227
|
|
20240215,110000,530630105,2615,2615,2615,2615,900
|
|
20240215,105900,528276605,2615,2610,2615,2610,1388
|
|
20240215,105800,524651925,2615,2615,2615,2615,906
|
|
20240215,105700,522282735,2615,2610,2615,2610,1160
|
|
20240215,105600,519254885,2610,2610,2610,2605,1022
|
|
20240215,105500,516587545,2605,2610,2610,2605,8636
|
|
20240215,105400,494050510,2610,2610,2610,2610,0
|
|
20240215,105300,494050510,2610,2610,2615,2610,660
|
|
20240215,105200,492327410,2605,2605,2605,2605,250
|
|
20240215,105100,491676160,2605,2610,2610,2605,696
|
|
20240215,105000,489859860,2615,2615,2615,2615,22
|
|
20240215,104900,489802330,2615,2615,2615,2615,310
|
|
20240215,104800,488991680,2610,2610,2610,2610,500
|
|
20240215,104700,487686680,2610,2610,2610,2610,0
|
|
20240215,104600,487686680,2610,2610,2610,2610,318
|
|
20240215,104500,486856700,2610,2620,2620,2610,6830
|
|
20240215,104400,469024610,2620,2620,2620,2620,107
|
|
20240215,104300,468744270,2620,2620,2620,2620,200
|
|
20240215,104200,468220270,2620,2620,2620,2620,550
|
|
20240215,104100,466779270,2620,2620,2620,2620,1025
|
|
20240215,104000,464093770,2620,2620,2620,2620,4785
|
|
20240215,103900,451557070,2620,2620,2620,2620,11006
|
|
20240215,103800,422721350,2615,2615,2615,2615,3192
|
|
20240215,103700,414374270,2615,2615,2615,2615,53
|
|
20240215,103600,414235675,2615,2615,2620,2615,2468
|
|
20240215,103500,407781840,2610,2610,2610,2610,7097
|
|
20240215,103400,389258670,2610,2610,2610,2610,0
|
|
20240215,103300,389258670,2610,2615,2615,2610,400
|
|
20240215,103200,388214170,2620,2610,2620,2610,1930
|
|
20240215,103100,383167415,2610,2610,2610,2610,1324
|
|
20240215,103000,379711775,2615,2610,2615,2610,1151
|
|
20240215,102900,376706710,2610,2610,2610,2610,0
|
|
20240215,102800,376706710,2610,2610,2610,2605,177
|
|
20240215,102700,376245350,2610,2610,2610,2610,1445
|
|
20240215,102600,372473900,2610,2605,2610,2605,12
|
|
20240215,102500,372442585,2600,2605,2605,2600,840
|
|
20240215,102400,370254685,2620,2615,2620,2615,4246
|
|
20240215,102300,359151270,2610,2610,2610,2610,2712
|
|
20240215,102200,352072950,2605,2605,2605,2605,1
|
|
20240215,102100,352070345,2605,2605,2605,2605,409
|
|
20240215,102000,351004900,2610,2600,2610,2600,1401
|
|
20240215,101900,347357045,2595,2600,2600,2595,3535
|
|
20240215,101800,338167275,2600,2605,2605,2600,287
|
|
20240215,101700,337420650,2605,2605,2605,2605,18
|
|
20240215,101600,337373760,2605,2605,2605,2605,959
|
|
20240215,101500,334875565,2605,2605,2610,2605,440
|
|
20240215,101400,333728265,2610,2610,2610,2610,382
|
|
20240215,101300,332731245,2610,2610,2610,2610,251
|
|
20240215,101200,332076135,2610,2610,2610,2610,308
|
|
20240215,101100,331272255,2610,2605,2615,2605,56
|
|
20240215,101000,331126065,2605,2600,2605,2600,1083
|
|
20240215,100900,328308365,2600,2600,2600,2600,4
|
|
20240215,100800,328297965,2605,2605,2605,2605,2456
|
|
20240215,100700,321900085,2605,2605,2615,2605,197
|
|
20240215,100600,321386700,2610,2605,2610,2605,152
|
|
20240215,100500,320990230,2610,2610,2610,2610,2085
|
|
20240215,100400,315548380,2615,2615,2615,2615,22
|
|
20240215,100300,315490850,2610,2610,2610,2610,501
|
|
20240215,100200,314183240,2610,2615,2615,2610,681
|
|
20240215,100100,312405135,2610,2620,2620,2610,1278
|
|
20240215,100000,309061540,2620,2620,2620,2615,3997
|
|
20240215,095900,298591600,2620,2620,2620,2615,3574
|
|
20240215,095800,289239095,2620,2610,2620,2605,7290
|
|
20240215,095700,270194040,2610,2610,2610,2605,2105
|
|
20240215,095600,264700190,2605,2605,2605,2605,107
|
|
20240215,095500,264421455,2600,2595,2600,2595,2492
|
|
20240215,095400,257945065,2595,2595,2595,2595,61
|
|
20240215,095300,257786770,2590,2590,2590,2590,0
|
|
20240215,095200,257786770,2590,2590,2590,2590,184
|
|
20240215,095100,257310210,2600,2595,2600,2595,509
|
|
20240215,095000,255987300,2590,2600,2600,2590,114
|
|
20240215,094900,255691465,2600,2605,2605,2590,51
|
|
20240215,094800,255559265,2590,2590,2600,2590,2496
|
|
20240215,094700,249086175,2590,2590,2590,2590,30
|
|
20240215,094600,249008475,2590,2590,2590,2590,10
|
|
20240215,094500,248982575,2590,2585,2590,2580,1824
|
|
20240215,094400,244273945,2585,2590,2590,2585,3405
|
|
20240215,094300,235470770,2585,2585,2585,2585,303
|
|
20240215,094200,234687515,2585,2590,2590,2585,276
|
|
20240215,094100,233972755,2590,2590,2590,2585,988
|
|
20240215,094000,231414085,2580,2590,2590,2580,47
|
|
20240215,093900,231292785,2580,2590,2590,2580,3594
|
|
20240215,093800,222007380,2590,2590,2590,2590,165
|
|
20240215,093700,221580030,2590,2590,2590,2590,199
|
|
20240215,093600,221064620,2590,2590,2590,2590,30
|
|
20240215,093500,220986920,2590,2580,2590,2580,190
|
|
20240215,093400,220496520,2590,2590,2590,2590,0
|
|
20240215,093300,220496520,2590,2590,2590,2590,1
|
|
20240215,093200,220493930,2590,2590,2590,2590,2083
|
|
20240215,093100,215098960,2590,2585,2590,2585,2202
|
|
20240215,093000,209396085,2590,2590,2590,2580,61
|
|
20240215,092900,209238105,2590,2590,2590,2575,214
|
|
20240215,092800,208686395,2590,2580,2590,2580,316
|
|
20240215,092700,207870115,2590,2585,2590,2585,1501
|
|
20240215,092600,203985050,2575,2585,2585,2575,3817
|
|
20240215,092500,194139220,2585,2585,2585,2585,1902
|
|
20240215,092400,189222550,2585,2590,2590,2585,2783
|
|
20240215,092300,182027080,2590,2590,2590,2590,3871
|
|
20240215,092200,172001190,2590,2595,2595,2590,1469
|
|
20240215,092100,168189195,2595,2605,2605,2595,410
|
|
20240215,092000,167125165,2595,2600,2600,2595,3019
|
|
20240215,091900,159290835,2600,2610,2610,2600,8986
|
|
20240215,091800,135906375,2610,2605,2615,2605,3312
|
|
20240215,091700,127256660,2605,2610,2615,2605,4776
|
|
20240215,091600,114790830,2605,2600,2610,2600,566
|
|
20240215,091500,113316135,2605,2600,2605,2600,1211
|
|
20240215,091400,110162525,2600,2600,2600,2595,1177
|
|
20240215,091300,107102415,2600,2595,2605,2595,3572
|
|
20240215,091200,97819535,2590,2580,2590,2580,2819
|
|
20240215,091100,90526965,2585,2585,2585,2585,151
|
|
20240215,091000,90136630,2580,2580,2580,2580,108
|
|
20240215,090900,89857990,2580,2580,2580,2580,6
|
|
20240215,090800,89842510,2590,2580,2590,2570,3171
|
|
20240215,090700,81677435,2580,2590,2590,2575,3818
|
|
20240215,090600,71827905,2590,2590,2590,2585,228
|
|
20240215,090500,71237435,2585,2580,2585,2580,904
|
|
20240215,090400,68903405,2580,2580,2595,2580,4215
|
|
20240215,090300,58021205,2595,2595,2595,2580,6995
|
|
20240215,090200,39894640,2595,2600,2600,2580,2968
|
|
20240215,090100,32189065,2600,2590,2600,2585,3941
|
|
20240215,090000,21981220,2590,2595,2600,2590,8257
|