627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192400,888274905,2605,2605,2605,2605,10068
|
|
20240216,192300,888274905,2605,2605,2605,2605,0
|
|
20240216,192200,888274905,2605,2605,2605,2605,0
|
|
20240216,192100,888274905,2605,2605,2605,2605,0
|
|
20240216,192000,888274905,2605,2605,2605,2605,0
|
|
20240216,191900,888274905,2605,2605,2605,2605,0
|
|
20240216,191800,888274905,2605,2605,2605,2605,0
|
|
20240216,191700,888274905,2605,2605,2605,2605,0
|
|
20240216,191600,888274905,2605,2605,2605,2605,0
|
|
20240216,191500,888274905,2605,2605,2605,2605,0
|
|
20240216,191400,888274905,2605,2605,2605,2605,0
|
|
20240216,191300,888274905,2605,2605,2605,2605,0
|
|
20240216,191200,888274905,2605,2605,2605,2605,0
|
|
20240216,191100,888274905,2605,2605,2605,2605,0
|
|
20240216,191000,888274905,2605,2605,2605,2605,0
|
|
20240216,190900,888274905,2605,2605,2605,2605,0
|
|
20240216,190800,888274905,2605,2605,2605,2605,0
|
|
20240216,190700,888274905,2605,2605,2605,2605,0
|
|
20240216,190600,888274905,2605,2605,2605,2605,0
|
|
20240216,190500,888274905,2605,2605,2605,2605,0
|
|
20240216,190400,888274905,2605,2605,2605,2605,0
|
|
20240216,190300,888274905,2605,2605,2605,2605,0
|
|
20240216,190200,888274905,2605,2605,2605,2605,0
|
|
20240216,190100,888274905,2605,2605,2605,2605,0
|
|
20240216,190000,888274905,2605,2605,2605,2605,0
|
|
20240216,185900,888274905,2605,2605,2605,2605,0
|
|
20240216,185800,888274905,2605,2605,2605,2605,0
|
|
20240216,185700,888274905,2605,2605,2605,2605,0
|
|
20240216,185600,888274905,2605,2605,2605,2605,0
|
|
20240216,185500,888274905,2605,2605,2605,2605,0
|
|
20240216,185400,888274905,2605,2605,2605,2605,10068
|
|
20240216,185300,888274905,2605,2605,2605,2605,0
|
|
20240216,185200,888274905,2605,2605,2605,2605,0
|
|
20240216,185100,888274905,2605,2605,2605,2605,0
|
|
20240216,185000,888274905,2605,2605,2605,2605,0
|
|
20240216,184900,888274905,2605,2605,2605,2605,0
|
|
20240216,184800,888274905,2605,2605,2605,2605,0
|
|
20240216,184700,888274905,2605,2605,2605,2605,0
|
|
20240216,184600,888274905,2605,2605,2605,2605,0
|
|
20240216,184500,888274905,2605,2605,2605,2605,0
|
|
20240216,184400,888274905,2605,2605,2605,2605,0
|
|
20240216,184300,888274905,2605,2605,2605,2605,0
|
|
20240216,184200,888274905,2605,2605,2605,2605,0
|
|
20240216,184100,888274905,2605,2605,2605,2605,0
|
|
20240216,184000,888274905,2605,2605,2605,2605,0
|
|
20240216,183900,888274905,2605,2605,2605,2605,0
|
|
20240216,183800,888274905,2605,2605,2605,2605,0
|
|
20240216,183700,888274905,2605,2605,2605,2605,0
|
|
20240216,183600,888274905,2605,2605,2605,2605,0
|
|
20240216,183500,888274905,2605,2605,2605,2605,0
|
|
20240216,183400,888274905,2605,2605,2605,2605,0
|
|
20240216,183300,888274905,2605,2605,2605,2605,0
|
|
20240216,183200,888274905,2605,2605,2605,2605,0
|
|
20240216,183100,888274905,2605,2605,2605,2605,0
|
|
20240216,183000,888274905,2605,2605,2605,2605,0
|
|
20240216,182900,888274905,2605,2605,2605,2605,0
|
|
20240216,182800,888274905,2605,2605,2605,2605,0
|
|
20240216,182700,888274905,2605,2605,2605,2605,0
|
|
20240216,182600,888274905,2605,2605,2605,2605,0
|
|
20240216,182500,888274905,2605,2605,2605,2605,0
|
|
20240216,182400,888274905,2605,2605,2605,2605,10068
|
|
20240216,182300,888274905,2605,2605,2605,2605,0
|
|
20240216,182200,888274905,2605,2605,2605,2605,0
|
|
20240216,182100,888274905,2605,2605,2605,2605,0
|
|
20240216,182000,888274905,2605,2605,2605,2605,0
|
|
20240216,181900,888274905,2605,2605,2605,2605,0
|
|
20240216,181800,888274905,2605,2605,2605,2605,0
|
|
20240216,181700,888274905,2605,2605,2605,2605,0
|
|
20240216,181600,888274905,2605,2605,2605,2605,0
|
|
20240216,181500,888274905,2605,2605,2605,2605,0
|
|
20240216,181400,888274905,2605,2605,2605,2605,0
|
|
20240216,181300,888274905,2605,2605,2605,2605,0
|
|
20240216,181200,888274905,2605,2605,2605,2605,0
|
|
20240216,181100,888274905,2605,2605,2605,2605,0
|
|
20240216,181000,888274905,2605,2605,2605,2605,0
|
|
20240216,180900,888274905,2605,2605,2605,2605,0
|
|
20240216,180800,888274905,2605,2605,2605,2605,0
|
|
20240216,180700,888274905,2605,2605,2605,2605,0
|
|
20240216,180600,888274905,2605,2605,2605,2605,0
|
|
20240216,180500,888274905,2605,2605,2605,2605,0
|
|
20240216,180400,888274905,2605,2605,2605,2605,0
|
|
20240216,180300,888274905,2605,2605,2605,2605,0
|
|
20240216,180200,888274905,2605,2605,2605,2605,0
|
|
20240216,180100,888274905,2605,2605,2605,2605,0
|
|
20240216,180000,888274905,2605,2605,2605,2605,0
|
|
20240216,175900,888274905,2605,2605,2605,2605,0
|
|
20240216,175800,888274905,2605,2605,2605,2605,0
|
|
20240216,175700,888274905,2605,2605,2605,2605,0
|
|
20240216,175600,888274905,2605,2605,2605,2605,0
|
|
20240216,175500,888274905,2605,2605,2605,2605,0
|
|
20240216,175400,888274905,2605,2605,2605,2605,10068
|
|
20240216,175300,888274905,2605,2605,2605,2605,0
|
|
20240216,175200,888274905,2605,2605,2605,2605,0
|
|
20240216,175100,888274905,2605,2605,2605,2605,0
|
|
20240216,175000,888274905,2605,2605,2605,2605,0
|
|
20240216,174900,888274905,2605,2605,2605,2605,0
|
|
20240216,174800,888274905,2605,2605,2605,2605,0
|
|
20240216,174700,888274905,2605,2605,2605,2605,0
|
|
20240216,174600,888274905,2605,2605,2605,2605,0
|
|
20240216,174500,888274905,2605,2605,2605,2605,0
|
|
20240216,174400,888274905,2605,2605,2605,2605,0
|
|
20240216,174300,888274905,2605,2605,2605,2605,0
|
|
20240216,174200,888274905,2605,2605,2605,2605,0
|
|
20240216,174100,888274905,2605,2605,2605,2605,0
|
|
20240216,174000,888274905,2605,2605,2605,2605,0
|
|
20240216,173900,888274905,2605,2605,2605,2605,0
|
|
20240216,173800,888274905,2605,2605,2605,2605,0
|
|
20240216,173700,888274905,2605,2605,2605,2605,0
|
|
20240216,173600,888274905,2605,2605,2605,2605,0
|
|
20240216,173500,888274905,2605,2605,2605,2605,0
|
|
20240216,173400,888274905,2605,2605,2605,2605,0
|
|
20240216,173300,888274905,2605,2605,2605,2605,0
|
|
20240216,173200,888274905,2605,2605,2605,2605,0
|
|
20240216,173100,888274905,2605,2605,2605,2605,0
|
|
20240216,173000,888274905,2605,2605,2605,2605,0
|
|
20240216,172900,888274905,2605,2605,2605,2605,0
|
|
20240216,172800,888274905,2605,2605,2605,2605,0
|
|
20240216,172700,888274905,2605,2605,2605,2605,0
|
|
20240216,172600,888274905,2605,2605,2605,2605,0
|
|
20240216,172500,888274905,2605,2605,2605,2605,0
|
|
20240216,172400,888274905,2605,2605,2605,2605,10068
|
|
20240216,172300,888274905,2605,2605,2605,2605,0
|
|
20240216,172200,888274905,2605,2605,2605,2605,0
|
|
20240216,172100,888274905,2605,2605,2605,2605,0
|
|
20240216,172000,888274905,2605,2605,2605,2605,0
|
|
20240216,171900,888274905,2605,2605,2605,2605,0
|
|
20240216,171800,888274905,2605,2605,2605,2605,0
|
|
20240216,171700,888274905,2605,2605,2605,2605,0
|
|
20240216,171600,888274905,2605,2605,2605,2605,0
|
|
20240216,171500,888274905,2605,2605,2605,2605,0
|
|
20240216,171400,888274905,2605,2605,2605,2605,0
|
|
20240216,171300,888274905,2605,2605,2605,2605,0
|
|
20240216,171200,888274905,2605,2605,2605,2605,0
|
|
20240216,171100,888274905,2605,2605,2605,2605,0
|
|
20240216,171000,888274905,2605,2605,2605,2605,0
|
|
20240216,170900,888274905,2605,2605,2605,2605,0
|
|
20240216,170800,888274905,2605,2605,2605,2605,0
|
|
20240216,170700,888274905,2605,2605,2605,2605,0
|
|
20240216,170600,888274905,2605,2605,2605,2605,0
|
|
20240216,170500,888274905,2605,2605,2605,2605,0
|
|
20240216,170400,888274905,2605,2605,2605,2605,0
|
|
20240216,170300,888274905,2605,2605,2605,2605,0
|
|
20240216,170200,888274905,2605,2605,2605,2605,0
|
|
20240216,170100,888274905,2605,2605,2605,2605,0
|
|
20240216,170000,888274905,2605,2605,2605,2605,0
|
|
20240216,165900,888274905,2605,2605,2605,2605,0
|
|
20240216,165800,888274905,2605,2605,2605,2605,0
|
|
20240216,165700,888274905,2605,2605,2605,2605,0
|
|
20240216,165600,888274905,2605,2605,2605,2605,0
|
|
20240216,165500,888274905,2605,2605,2605,2605,0
|
|
20240216,165400,888274905,2605,2605,2605,2605,10068
|
|
20240216,165300,888274905,2605,2605,2605,2605,0
|
|
20240216,165200,888274905,2605,2605,2605,2605,0
|
|
20240216,165100,888274905,2605,2605,2605,2605,0
|
|
20240216,165000,888274905,2605,2605,2605,2605,0
|
|
20240216,164900,888274905,2605,2605,2605,2605,0
|
|
20240216,164800,888274905,2605,2605,2605,2605,0
|
|
20240216,164700,888274905,2605,2605,2605,2605,0
|
|
20240216,164600,888274905,2605,2605,2605,2605,0
|
|
20240216,164500,888274905,2605,2605,2605,2605,0
|
|
20240216,164400,888274905,2605,2605,2605,2605,0
|
|
20240216,164300,888274905,2605,2605,2605,2605,0
|
|
20240216,164200,888274905,2605,2605,2605,2605,0
|
|
20240216,164100,888274905,2605,2605,2605,2605,0
|
|
20240216,164000,888274905,2605,2605,2605,2605,0
|
|
20240216,163900,888274905,2605,2605,2605,2605,0
|
|
20240216,163800,888274905,2605,2605,2605,2605,0
|
|
20240216,163700,888274905,2605,2605,2605,2605,0
|
|
20240216,163600,888274905,2605,2605,2605,2605,0
|
|
20240216,163500,888274905,2605,2605,2605,2605,0
|
|
20240216,163400,888274905,2605,2605,2605,2605,0
|
|
20240216,163300,888274905,2605,2605,2605,2605,0
|
|
20240216,163200,888274905,2605,2605,2605,2605,0
|
|
20240216,163100,888274905,2605,2605,2605,2605,0
|
|
20240216,163000,888274905,2605,2605,2605,2605,0
|
|
20240216,162900,888274905,2605,2605,2605,2605,0
|
|
20240216,162800,888274905,2605,2605,2605,2605,0
|
|
20240216,162700,888274905,2605,2605,2605,2605,0
|
|
20240216,162600,888274905,2605,2605,2605,2605,0
|
|
20240216,162500,888274905,2605,2605,2605,2605,0
|
|
20240216,162400,888274905,2605,2605,2605,2605,10068
|
|
20240216,162300,888274905,2605,2605,2605,2605,0
|
|
20240216,162200,888274905,2605,2605,2605,2605,0
|
|
20240216,162100,888274905,2605,2605,2605,2605,0
|
|
20240216,162000,888274905,2605,2605,2605,2605,0
|
|
20240216,161900,888274905,2605,2605,2605,2605,0
|
|
20240216,161800,888274905,2605,2605,2605,2605,0
|
|
20240216,161700,888274905,2605,2605,2605,2605,0
|
|
20240216,161600,888274905,2605,2605,2605,2605,0
|
|
20240216,161500,888274905,2605,2605,2605,2605,0
|
|
20240216,161400,888274905,2605,2605,2605,2605,0
|
|
20240216,161300,888274905,2605,2605,2605,2605,0
|
|
20240216,161200,888274905,2605,2605,2605,2605,0
|
|
20240216,161100,888274905,2605,2605,2605,2605,0
|
|
20240216,161000,888274905,2605,2605,2605,2605,0
|
|
20240216,160900,888274905,2605,2605,2605,2605,0
|
|
20240216,160800,888274905,2605,2605,2605,2605,0
|
|
20240216,160700,888274905,2605,2605,2605,2605,0
|
|
20240216,160600,888274905,2605,2605,2605,2605,0
|
|
20240216,160500,888274905,2605,2605,2605,2605,0
|
|
20240216,160400,888274905,2605,2605,2605,2605,0
|
|
20240216,160300,888274905,2605,2605,2605,2605,0
|
|
20240216,160200,888274905,2605,2605,2605,2605,0
|
|
20240216,160100,888274905,2605,2605,2605,2605,0
|
|
20240216,160000,888274905,2605,2605,2605,2605,0
|
|
20240216,155900,888274905,2605,2605,2605,2605,0
|
|
20240216,155800,888274905,2605,2605,2605,2605,0
|
|
20240216,155700,888274905,2605,2605,2605,2605,0
|
|
20240216,155600,888274905,2605,2605,2605,2605,0
|
|
20240216,155500,888274905,2605,2605,2605,2605,0
|
|
20240216,155400,888274905,2605,2605,2605,2605,10068
|
|
20240216,155300,888274905,2605,2605,2605,2605,0
|
|
20240216,155200,888274905,2605,2605,2605,2605,0
|
|
20240216,155100,888274905,2605,2605,2605,2605,0
|
|
20240216,155000,888274905,2605,2605,2605,2605,0
|
|
20240216,154900,888274905,2605,2605,2605,2605,0
|
|
20240216,154800,888274905,2605,2605,2605,2605,0
|
|
20240216,154700,888274905,2605,2605,2605,2605,0
|
|
20240216,154600,888274905,2605,2605,2605,2605,0
|
|
20240216,154500,888274905,2605,2605,2605,2605,0
|
|
20240216,154400,888274905,2605,2605,2605,2605,0
|
|
20240216,154300,888274905,2605,2605,2605,2605,0
|
|
20240216,154200,888274905,2605,2605,2605,2605,0
|
|
20240216,154100,888274905,2605,2605,2605,2605,0
|
|
20240216,154000,888274905,2605,2605,2605,2605,0
|
|
20240216,153900,888274905,2605,2605,2605,2605,0
|
|
20240216,153800,888274905,2605,2605,2605,2605,0
|
|
20240216,153700,888274905,2605,2605,2605,2605,0
|
|
20240216,153600,888274905,2605,2605,2605,2605,0
|
|
20240216,153500,888274905,2605,2605,2605,2605,0
|
|
20240216,153400,888274905,2605,2605,2605,2605,0
|
|
20240216,153300,888274905,2605,2605,2605,2605,0
|
|
20240216,153200,888274905,2605,2605,2605,2605,0
|
|
20240216,153100,888274905,2605,2605,2605,2605,0
|
|
20240216,153000,888274905,2605,2605,2605,2605,10068
|
|
20240216,152900,862047765,2610,2610,2610,2610,0
|
|
20240216,152800,862047765,2610,2610,2610,2610,0
|
|
20240216,152700,862047765,2610,2610,2610,2610,0
|
|
20240216,152600,862047765,2610,2610,2610,2610,0
|
|
20240216,152500,862047765,2610,2610,2610,2610,0
|
|
20240216,152400,862047765,2610,2610,2610,2610,0
|
|
20240216,152300,862047765,2610,2610,2610,2610,0
|
|
20240216,152200,862047765,2610,2610,2610,2610,0
|
|
20240216,152100,862047765,2610,2610,2610,2610,0
|
|
20240216,152000,862047765,2610,2610,2610,2610,0
|
|
20240216,151900,862047765,2610,2610,2610,2605,337
|
|
20240216,151800,861169645,2610,2605,2610,2605,30
|
|
20240216,151700,861091490,2610,2605,2610,2605,51
|
|
20240216,151600,860958630,2605,2605,2605,2605,2502
|
|
20240216,151500,854440920,2610,2610,2610,2610,0
|
|
20240216,151400,854440920,2610,2610,2610,2610,20
|
|
20240216,151300,854388720,2610,2610,2610,2610,0
|
|
20240216,151200,854388720,2610,2610,2610,2610,1727
|
|
20240216,151100,849881250,2615,2615,2615,2615,1
|
|
20240216,151000,849878635,2615,2615,2615,2615,300
|
|
20240216,150900,849094135,2615,2610,2615,2610,691
|
|
20240216,150800,847289670,2615,2615,2615,2615,35
|
|
20240216,150700,847198145,2615,2615,2615,2615,165
|
|
20240216,150600,846766670,2615,2615,2615,2615,30
|
|
20240216,150500,846688220,2615,2615,2615,2615,10
|
|
20240216,150400,846662070,2615,2610,2615,2610,11
|
|
20240216,150300,846633355,2610,2610,2610,2610,0
|
|
20240216,150200,846633355,2610,2610,2610,2610,0
|
|
20240216,150100,846633355,2610,2610,2610,2610,20
|
|
20240216,150000,846581155,2615,2615,2620,2615,1725
|
|
20240216,145900,842068775,2620,2620,2620,2620,1
|
|
20240216,145800,842066155,2615,2615,2615,2615,1
|
|
20240216,145700,842063540,2615,2615,2615,2615,426
|
|
20240216,145600,840949550,2620,2620,2620,2620,1
|
|
20240216,145500,840946930,2615,2615,2615,2615,0
|
|
20240216,145400,840946930,2615,2615,2615,2615,200
|
|
20240216,145300,840423930,2615,2615,2615,2615,0
|
|
20240216,145200,840423930,2615,2615,2615,2615,3823
|
|
20240216,145100,830426785,2610,2610,2610,2610,1100
|
|
20240216,145000,827555785,2610,2615,2615,2610,266
|
|
20240216,144900,826861445,2615,2615,2615,2615,4
|
|
20240216,144800,826850985,2615,2615,2615,2615,23
|
|
20240216,144700,826790840,2615,2615,2615,2615,14
|
|
20240216,144600,826754230,2615,2615,2615,2615,0
|
|
20240216,144500,826754230,2615,2615,2615,2615,0
|
|
20240216,144400,826754230,2615,2615,2615,2615,13
|
|
20240216,144300,826720235,2615,2610,2615,2610,906
|
|
20240216,144200,824353450,2610,2610,2610,2610,277
|
|
20240216,144100,823630480,2610,2610,2610,2610,22
|
|
20240216,144000,823573060,2600,2605,2605,2600,165
|
|
20240216,143900,823144055,2610,2610,2610,2610,51
|
|
20240216,143800,823010945,2610,2610,2610,2610,4
|
|
20240216,143700,823000505,2600,2605,2605,2600,744
|
|
20240216,143600,821066100,2600,2600,2600,2600,5
|
|
20240216,143500,821053100,2600,2605,2605,2600,25
|
|
20240216,143400,820988000,2615,2615,2615,2615,1000
|
|
20240216,143300,818373000,2610,2605,2610,2605,1000
|
|
20240216,143200,815763465,2600,2605,2605,2600,123
|
|
20240216,143100,815443150,2600,2605,2605,2600,101
|
|
20240216,143000,815180545,2605,2605,2605,2605,1
|
|
20240216,142900,815177940,2605,2605,2605,2605,2
|
|
20240216,142800,815172730,2605,2605,2605,2605,1
|
|
20240216,142700,815170125,2600,2600,2600,2600,3500
|
|
20240216,142600,806070125,2610,2610,2610,2610,80
|
|
20240216,142500,805861325,2600,2615,2615,2600,3178
|
|
20240216,142400,797598185,2610,2605,2610,2605,5001
|
|
20240216,142300,784570575,2605,2605,2605,2605,0
|
|
20240216,142200,784570575,2605,2610,2610,2605,700
|
|
20240216,142100,782747030,2610,2615,2615,2610,31
|
|
20240216,142000,782665970,2615,2615,2615,2615,15
|
|
20240216,141900,782626745,2615,2605,2615,2605,1082
|
|
20240216,141800,779807755,2610,2610,2610,2610,70
|
|
20240216,141700,779625055,2615,2610,2615,2610,1150
|
|
20240216,141600,776618335,2610,2610,2610,2610,70
|
|
20240216,141500,776435635,2610,2610,2610,2610,331
|
|
20240216,141400,775571725,2610,2615,2615,2610,1528
|
|
20240216,141300,771583640,2610,2610,2610,2610,0
|
|
20240216,141200,771583640,2610,2610,2610,2605,437
|
|
20240216,141100,770445065,2605,2610,2610,2605,320
|
|
20240216,141000,769611460,2610,2610,2610,2610,1662
|
|
20240216,140900,765273640,2610,2610,2610,2610,10
|
|
20240216,140800,765247540,2610,2610,2610,2610,0
|
|
20240216,140700,765247540,2610,2610,2610,2610,30
|
|
20240216,140600,765169240,2610,2610,2610,2610,1388
|
|
20240216,140500,761546560,2610,2610,2610,2610,0
|
|
20240216,140400,761546560,2610,2610,2610,2610,0
|
|
20240216,140300,761546560,2610,2610,2610,2610,0
|
|
20240216,140200,761546560,2610,2610,2610,2610,62
|
|
20240216,140100,761384740,2605,2605,2605,2605,0
|
|
20240216,140000,761384740,2605,2605,2605,2605,0
|
|
20240216,135900,761384740,2605,2605,2605,2605,0
|
|
20240216,135800,761384740,2605,2605,2605,2605,1
|
|
20240216,135700,761382135,2605,2610,2610,2605,2031
|
|
20240216,135600,756089685,2610,2610,2610,2610,201
|
|
20240216,135500,755565075,2610,2610,2610,2610,129
|
|
20240216,135400,755228385,2610,2610,2610,2610,501
|
|
20240216,135300,753920775,2615,2615,2615,2615,0
|
|
20240216,135200,753920775,2615,2615,2615,2615,0
|
|
20240216,135100,753920775,2615,2615,2615,2615,2630
|
|
20240216,135000,747043325,2620,2620,2620,2620,0
|
|
20240216,134900,747043325,2620,2620,2620,2620,1
|
|
20240216,134800,747040705,2620,2625,2625,2620,1272
|
|
20240216,134700,743707965,2620,2620,2620,2620,1204
|
|
20240216,134600,740553485,2615,2615,2615,2615,0
|
|
20240216,134500,740553485,2615,2615,2615,2615,44
|
|
20240216,134400,740438425,2615,2615,2615,2615,412
|
|
20240216,134300,739361045,2620,2615,2620,2615,180
|
|
20240216,134200,738889945,2615,2615,2615,2615,202
|
|
20240216,134100,738361715,2615,2615,2615,2615,2449
|
|
20240216,134000,731957580,2615,2615,2615,2615,1020
|
|
20240216,133900,729290280,2615,2615,2615,2615,0
|
|
20240216,133800,729290280,2615,2615,2615,2615,2
|
|
20240216,133700,729285050,2615,2615,2615,2615,0
|
|
20240216,133600,729285050,2615,2615,2615,2615,17
|
|
20240216,133500,729240595,2615,2610,2615,2610,377
|
|
20240216,133400,728255940,2610,2610,2610,2610,101
|
|
20240216,133300,727992330,2605,2605,2605,2605,0
|
|
20240216,133200,727992330,2605,2610,2610,2605,83
|
|
20240216,133100,727776110,2610,2610,2610,2610,1999
|
|
20240216,133000,722558720,2610,2610,2610,2610,120
|
|
20240216,132900,722245520,2610,2610,2610,2610,528
|
|
20240216,132800,720867440,2605,2605,2605,2605,150
|
|
20240216,132700,720476690,2605,2605,2605,2605,1000
|
|
20240216,132600,717871690,2610,2605,2610,2605,700
|
|
20240216,132500,716045690,2610,2610,2610,2610,5
|
|
20240216,132400,716032640,2610,2610,2610,2610,0
|
|
20240216,132300,716032640,2610,2610,2610,2610,0
|
|
20240216,132200,716032640,2610,2610,2610,2610,50
|
|
20240216,132100,715902140,2605,2605,2605,2605,0
|
|
20240216,132000,715902140,2605,2605,2605,2605,0
|
|
20240216,131900,715902140,2605,2605,2605,2605,121
|
|
20240216,131800,715586935,2610,2610,2610,2610,0
|
|
20240216,131700,715586935,2610,2610,2610,2610,25
|
|
20240216,131600,715521685,2610,2610,2610,2610,100
|
|
20240216,131500,715260685,2610,2610,2610,2610,0
|
|
20240216,131400,715260685,2610,2610,2610,2610,0
|
|
20240216,131300,715260685,2610,2610,2610,2610,6
|
|
20240216,131200,715245025,2610,2610,2610,2610,0
|
|
20240216,131100,715245025,2610,2610,2610,2610,0
|
|
20240216,131000,715245025,2610,2610,2610,2610,12
|
|
20240216,130900,715213705,2610,2610,2610,2610,5
|
|
20240216,130800,715200655,2610,2610,2610,2610,1
|
|
20240216,130700,715198045,2610,2610,2610,2610,1
|
|
20240216,130600,715195435,2605,2605,2605,2605,18
|
|
20240216,130500,715148545,2605,2610,2610,2605,10
|
|
20240216,130400,715122450,2610,2610,2610,2610,0
|
|
20240216,130300,715122450,2610,2600,2610,2600,210
|
|
20240216,130200,714576350,2610,2610,2610,2610,4
|
|
20240216,130100,714565910,2595,2610,2610,2595,1124
|
|
20240216,130000,711632285,2595,2595,2595,2595,313
|
|
20240216,125900,710820050,2595,2595,2595,2595,200
|
|
20240216,125800,710301050,2595,2595,2595,2590,9567
|
|
20240216,125700,685512120,2595,2595,2595,2595,0
|
|
20240216,125600,685512120,2595,2595,2600,2595,1873
|
|
20240216,125500,680651185,2600,2600,2600,2600,6512
|
|
20240216,125400,663719985,2610,2610,2610,2610,500
|
|
20240216,125300,662414985,2610,2600,2610,2600,4
|
|
20240216,125200,662404565,2600,2600,2600,2600,219
|
|
20240216,125100,661835165,2600,2595,2600,2590,3409
|
|
20240216,125000,652972550,2600,2600,2600,2600,30
|
|
20240216,124900,652894550,2600,2600,2600,2600,6
|
|
20240216,124800,652878950,2600,2600,2600,2600,0
|
|
20240216,124700,652878950,2600,2600,2600,2595,3905
|
|
20240216,124600,642745400,2600,2600,2600,2600,2
|
|
20240216,124500,642740200,2600,2600,2600,2595,620
|
|
20240216,124400,641130710,2600,2600,2600,2595,436
|
|
20240216,124300,639997775,2600,2600,2600,2600,78
|
|
20240216,124200,639794975,2595,2600,2600,2595,478
|
|
20240216,124100,638554560,2600,2600,2615,2600,1231
|
|
20240216,124000,635352785,2600,2600,2600,2600,590
|
|
20240216,123900,633818785,2610,2600,2610,2600,1401
|
|
20240216,123800,630172175,2600,2600,2600,2600,0
|
|
20240216,123700,630172175,2600,2600,2600,2600,0
|
|
20240216,123600,630172175,2600,2600,2600,2600,0
|
|
20240216,123500,630172175,2600,2600,2600,2600,186
|
|
20240216,123400,629688575,2610,2610,2610,2610,2
|
|
20240216,123300,629683355,2610,2600,2610,2600,11
|
|
20240216,123200,629654745,2600,2600,2600,2600,19
|
|
20240216,123100,629605345,2600,2600,2600,2600,500
|
|
20240216,123000,628305345,2600,2600,2600,2600,0
|
|
20240216,122900,628305345,2600,2605,2610,2600,1429
|
|
20240216,122800,624584175,2610,2610,2610,2610,0
|
|
20240216,122700,624584175,2610,2605,2610,2605,19
|
|
20240216,122600,624534590,2605,2605,2605,2605,0
|
|
20240216,122500,624534590,2605,2605,2605,2605,0
|
|
20240216,122400,624534590,2605,2605,2605,2605,0
|
|
20240216,122300,624534590,2605,2605,2605,2605,10
|
|
20240216,122200,624508540,2605,2605,2605,2605,73
|
|
20240216,122100,624318375,2600,2600,2600,2600,223
|
|
20240216,122000,623738575,2600,2600,2600,2600,30
|
|
20240216,121900,623660575,2600,2600,2600,2600,3802
|
|
20240216,121800,613775375,2600,2605,2605,2600,563
|
|
20240216,121700,612311325,2600,2600,2600,2600,12
|
|
20240216,121600,612280125,2600,2600,2600,2600,434
|
|
20240216,121500,611151725,2600,2600,2605,2600,746
|
|
20240216,121400,609211740,2600,2600,2605,2600,63
|
|
20240216,121300,609047935,2600,2610,2610,2600,68
|
|
20240216,121200,608871100,2610,2605,2615,2605,252
|
|
20240216,121100,608214625,2605,2605,2605,2600,1542
|
|
20240216,121000,604205395,2605,2605,2605,2605,3967
|
|
20240216,120900,593871360,2615,2615,2615,2615,100
|
|
20240216,120800,593609860,2610,2615,2620,2610,101
|
|
20240216,120700,593345305,2620,2610,2620,2610,102
|
|
20240216,120600,593079075,2610,2610,2610,2610,201
|
|
20240216,120500,592554465,2605,2605,2605,2605,38
|
|
20240216,120400,592455475,2605,2610,2610,2605,686
|
|
20240216,120300,590667945,2610,2610,2610,2610,204
|
|
20240216,120200,590135505,2610,2610,2610,2610,1541
|
|
20240216,120100,586113495,2610,2610,2610,2610,116
|
|
20240216,120000,585810735,2610,2610,2610,2610,0
|
|
20240216,115900,585810735,2610,2610,2610,2610,0
|
|
20240216,115800,585810735,2610,2610,2610,2610,50
|
|
20240216,115700,585680235,2600,2600,2600,2600,0
|
|
20240216,115600,585680235,2600,2600,2600,2600,1582
|
|
20240216,115500,581567035,2605,2610,2610,2605,735
|
|
20240216,115400,579652335,2610,2610,2610,2610,30
|
|
20240216,115300,579574035,2610,2610,2610,2610,3
|
|
20240216,115200,579566205,2605,2610,2610,2605,2038
|
|
20240216,115100,574257025,2605,2610,2610,2605,1428
|
|
20240216,115000,570537030,2605,2610,2610,2605,3206
|
|
20240216,114900,562184725,2610,2610,2610,2610,123
|
|
20240216,114800,561863695,2610,2605,2610,2605,122
|
|
20240216,114700,561545330,2610,2620,2620,2610,2821
|
|
20240216,114600,554182510,2610,2610,2610,2610,2600
|
|
20240216,114500,547396510,2615,2615,2615,2615,350
|
|
20240216,114400,546481260,2620,2615,2620,2615,205
|
|
20240216,114300,545945160,2620,2620,2620,2620,0
|
|
20240216,114200,545945160,2620,2620,2620,2620,0
|
|
20240216,114100,545945160,2620,2620,2620,2620,0
|
|
20240216,114000,545945160,2620,2620,2620,2620,0
|
|
20240216,113900,545945160,2620,2620,2620,2620,0
|
|
20240216,113800,545945160,2620,2620,2620,2620,10
|
|
20240216,113700,545918960,2620,2620,2620,2620,20
|
|
20240216,113600,545866560,2615,2620,2620,2615,77
|
|
20240216,113500,545664930,2620,2610,2620,2610,276
|
|
20240216,113400,544944370,2620,2620,2620,2620,0
|
|
20240216,113300,544944370,2620,2610,2620,2610,858
|
|
20240216,113200,542704980,2610,2610,2610,2610,11
|
|
20240216,113100,542676270,2620,2620,2620,2620,31
|
|
20240216,113000,542595050,2620,2620,2620,2620,1
|
|
20240216,112900,542592430,2610,2615,2615,2610,5114
|
|
20240216,112800,529244320,2615,2615,2615,2615,900
|
|
20240216,112700,526890820,2615,2615,2615,2615,0
|
|
20240216,112600,526890820,2615,2615,2615,2615,1
|
|
20240216,112500,526888205,2615,2615,2615,2615,20
|
|
20240216,112400,526835905,2615,2620,2620,2615,21
|
|
20240216,112300,526780985,2620,2620,2620,2620,0
|
|
20240216,112200,526780985,2620,2620,2620,2620,0
|
|
20240216,112100,526780985,2620,2620,2620,2620,42
|
|
20240216,112000,526670945,2620,2620,2620,2615,81
|
|
20240216,111900,526458730,2610,2610,2610,2610,61
|
|
20240216,111800,526299520,2620,2620,2620,2620,0
|
|
20240216,111700,526299520,2620,2620,2620,2620,3
|
|
20240216,111600,526291660,2610,2620,2620,2610,4786
|
|
20240216,111500,513767075,2620,2620,2620,2620,500
|
|
20240216,111400,512457075,2620,2620,2620,2620,506
|
|
20240216,111300,511131355,2620,2620,2620,2620,1008
|
|
20240216,111200,508490395,2620,2625,2625,2620,56
|
|
20240216,111100,508343665,2620,2620,2620,2620,100
|
|
20240216,111000,508081665,2620,2620,2620,2620,244
|
|
20240216,110900,507442385,2620,2620,2620,2620,482
|
|
20240216,110800,506179545,2620,2620,2620,2620,6
|
|
20240216,110700,506163825,2620,2620,2620,2620,1
|
|
20240216,110600,506161205,2620,2625,2625,2620,1200
|
|
20240216,110500,503013500,2625,2625,2625,2625,0
|
|
20240216,110400,503013500,2625,2625,2625,2625,1000
|
|
20240216,110300,500388500,2630,2630,2630,2630,2
|
|
20240216,110200,500383240,2630,2630,2630,2630,2
|
|
20240216,110100,500377980,2630,2630,2630,2630,3
|
|
20240216,110000,500370090,2630,2630,2630,2630,0
|
|
20240216,105900,500370090,2630,2630,2630,2630,5
|
|
20240216,105800,500356940,2635,2635,2635,2635,231
|
|
20240216,105700,499748255,2630,2630,2630,2630,45
|
|
20240216,105600,499629905,2630,2630,2630,2630,418
|
|
20240216,105500,498530565,2620,2625,2625,2620,1000
|
|
20240216,105400,495909970,2630,2625,2630,2625,560
|
|
20240216,105300,494439730,2625,2625,2625,2625,252
|
|
20240216,105200,493778230,2630,2630,2630,2630,1000
|
|
20240216,105100,491148230,2630,2630,2630,2630,5
|
|
20240216,105000,491135080,2635,2635,2635,2635,208
|
|
20240216,104900,490587000,2630,2630,2630,2630,1287
|
|
20240216,104800,487202190,2630,2630,2630,2630,100
|
|
20240216,104700,486939190,2635,2620,2635,2620,679
|
|
20240216,104600,485154785,2620,2620,2620,2620,0
|
|
20240216,104500,485154785,2620,2620,2620,2620,31
|
|
20240216,104400,485073565,2625,2625,2625,2625,1
|
|
20240216,104300,485070940,2625,2625,2625,2625,0
|
|
20240216,104200,485070940,2625,2620,2625,2620,3
|
|
20240216,104100,485063070,2625,2625,2625,2625,1
|
|
20240216,104000,485060445,2620,2620,2620,2615,3962
|
|
20240216,103900,474681505,2620,2625,2625,2620,159
|
|
20240216,103800,474264170,2625,2625,2625,2620,300
|
|
20240216,103700,473477670,2620,2625,2625,2620,60
|
|
20240216,103600,473320220,2625,2630,2630,2625,2542
|
|
20240216,103500,466642670,2635,2635,2635,2635,100
|
|
20240216,103400,466379170,2635,2635,2640,2635,581
|
|
20240216,103300,464848230,2635,2635,2635,2635,1050
|
|
20240216,103200,462081480,2635,2640,2640,2635,91
|
|
20240216,103100,461841690,2635,2635,2635,2635,1320
|
|
20240216,103000,458363490,2635,2635,2635,2635,1701
|
|
20240216,102900,453881355,2635,2635,2635,2635,0
|
|
20240216,102800,453881355,2635,2635,2635,2630,1250
|
|
20240216,102700,450587905,2635,2635,2635,2635,6
|
|
20240216,102600,450572095,2635,2635,2635,2635,0
|
|
20240216,102500,450572095,2635,2630,2635,2630,73
|
|
20240216,102400,450379890,2635,2630,2635,2630,1431
|
|
20240216,102300,446611345,2630,2630,2630,2630,500
|
|
20240216,102200,445296345,2630,2630,2630,2630,100
|
|
20240216,102100,445033345,2630,2625,2630,2620,1001
|
|
20240216,102000,442409965,2630,2630,2630,2630,0
|
|
20240216,101900,442409965,2630,2630,2630,2625,152
|
|
20240216,101800,442010955,2630,2630,2630,2630,51
|
|
20240216,101700,441876825,2630,2620,2630,2620,800
|
|
20240216,101600,439777070,2625,2625,2625,2625,15
|
|
20240216,101500,439737695,2615,2620,2620,2615,201
|
|
20240216,101400,439211930,2625,2625,2625,2625,0
|
|
20240216,101300,439211930,2625,2625,2625,2625,101
|
|
20240216,101200,438946805,2625,2625,2625,2625,665
|
|
20240216,101100,437201180,2625,2625,2625,2625,1030
|
|
20240216,101000,434497430,2630,2630,2630,2605,10221
|
|
20240216,100900,407832685,2620,2625,2625,2620,497
|
|
20240216,100800,406530085,2625,2625,2625,2620,1670
|
|
20240216,100700,402146380,2625,2625,2625,2625,1197
|
|
20240216,100600,399004255,2625,2625,2625,2625,1023
|
|
20240216,100500,396318880,2625,2620,2625,2615,117
|
|
20240216,100400,396012660,2620,2620,2625,2620,425
|
|
20240216,100300,394899155,2620,2620,2620,2620,96
|
|
20240216,100200,394647635,2620,2615,2620,2610,428
|
|
20240216,100100,393530145,2610,2615,2615,2610,400
|
|
20240216,100000,392486135,2610,2615,2615,2610,1084
|
|
20240216,095900,389656800,2620,2615,2620,2615,5
|
|
20240216,095800,389643705,2620,2620,2620,2620,67
|
|
20240216,095700,389468165,2620,2620,2620,2605,1012
|
|
20240216,095600,386825740,2610,2610,2610,2610,1938
|
|
20240216,095500,381767560,2610,2615,2615,2610,1676
|
|
20240216,095400,377392190,2610,2615,2615,2610,2229
|
|
20240216,095300,371574460,2610,2615,2615,2610,10
|
|
20240216,095200,371548355,2610,2610,2620,2610,274
|
|
20240216,095100,370833200,2610,2610,2610,2610,2253
|
|
20240216,095000,364952870,2610,2610,2620,2610,507
|
|
20240216,094900,363629570,2610,2610,2610,2610,2334
|
|
20240216,094800,357537830,2610,2610,2610,2610,0
|
|
20240216,094700,357537830,2610,2615,2615,2610,252
|
|
20240216,094600,356879745,2615,2615,2615,2615,1233
|
|
20240216,094500,353655450,2615,2625,2625,2615,501
|
|
20240216,094400,352345305,2620,2625,2625,2620,134
|
|
20240216,094300,351994095,2620,2620,2620,2620,106
|
|
20240216,094200,351716375,2625,2625,2625,2625,92
|
|
20240216,094100,351474875,2625,2625,2625,2625,8
|
|
20240216,094000,351453875,2620,2615,2620,2615,799
|
|
20240216,093900,349364245,2615,2620,2625,2615,806
|
|
20240216,093800,347255415,2620,2620,2620,2615,1620
|
|
20240216,093700,343012465,2620,2610,2625,2610,1223
|
|
20240216,093600,339810905,2620,2615,2620,2610,197
|
|
20240216,093500,339295850,2615,2605,2615,2605,1291
|
|
20240216,093400,335925500,2605,2615,2615,2605,3086
|
|
20240216,093300,327873495,2605,2605,2605,2605,20
|
|
20240216,093200,327821395,2605,2605,2605,2605,2032
|
|
20240216,093100,322528035,2605,2610,2615,2605,7737
|
|
20240216,093000,302359405,2610,2615,2615,2610,107
|
|
20240216,092900,302080100,2615,2610,2615,2610,6244
|
|
20240216,092800,285765435,2615,2615,2615,2615,11984
|
|
20240216,092700,254427275,2615,2625,2625,2615,15905
|
|
20240216,092600,212832330,2625,2620,2625,2615,15624
|
|
20240216,092500,171958690,2625,2625,2625,2625,640
|
|
20240216,092400,170278690,2625,2620,2625,2620,161
|
|
20240216,092300,169856070,2625,2635,2635,2625,531
|
|
20240216,092200,168462085,2635,2620,2635,2620,1086
|
|
20240216,092100,165616465,2620,2620,2620,2620,1641
|
|
20240216,092000,161317045,2620,2630,2635,2620,126
|
|
20240216,091900,160986800,2625,2635,2635,2625,1156
|
|
20240216,091800,157951695,2630,2630,2630,2630,910
|
|
20240216,091700,155558395,2630,2635,2635,2630,600
|
|
20240216,091600,153977895,2635,2620,2635,2620,1384
|
|
20240216,091500,150339125,2640,2640,2640,2640,800
|
|
20240216,091400,148227125,2620,2620,2620,2620,7101
|
|
20240216,091300,129622505,2625,2620,2625,2620,2414
|
|
20240216,091200,123297520,2620,2620,2620,2615,2064
|
|
20240216,091100,117889850,2620,2630,2630,2620,6648
|
|
20240216,091000,100460425,2640,2625,2640,2625,604
|
|
20240216,090900,98869870,2630,2630,2635,2630,5837
|
|
20240216,090800,83513485,2630,2635,2635,2630,3089
|
|
20240216,090700,75386850,2630,2635,2635,2630,2009
|
|
20240216,090600,70102135,2635,2635,2635,2635,1450
|
|
20240216,090500,66281385,2635,2635,2640,2635,1240
|
|
20240216,090400,63013485,2640,2650,2650,2635,1386
|
|
20240216,090300,59354725,2635,2650,2665,2635,2715
|
|
20240216,090200,52149650,2660,2635,2660,2635,2571
|
|
20240216,090100,45353255,2635,2630,2635,2630,2236
|
|
20240216,090000,39470835,2630,2660,2660,2630,14918
|