677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,201400,593874420,3315,3315,3315,3315,2560
|
|
20240215,201300,593874420,3315,3315,3315,3315,0
|
|
20240215,201200,593874420,3315,3315,3315,3315,0
|
|
20240215,201100,593874420,3315,3315,3315,3315,0
|
|
20240215,201000,593874420,3315,3315,3315,3315,0
|
|
20240215,200900,593874420,3315,3315,3315,3315,0
|
|
20240215,200800,593874420,3315,3315,3315,3315,0
|
|
20240215,200700,593874420,3315,3315,3315,3315,0
|
|
20240215,200600,593874420,3315,3315,3315,3315,0
|
|
20240215,200500,593874420,3315,3315,3315,3315,0
|
|
20240215,200400,593874420,3315,3315,3315,3315,0
|
|
20240215,200300,593874420,3315,3315,3315,3315,0
|
|
20240215,200200,593874420,3315,3315,3315,3315,0
|
|
20240215,200100,593874420,3315,3315,3315,3315,0
|
|
20240215,200000,593874420,3315,3315,3315,3315,0
|
|
20240215,195900,593874420,3315,3315,3315,3315,0
|
|
20240215,195800,593874420,3315,3315,3315,3315,0
|
|
20240215,195700,593874420,3315,3315,3315,3315,0
|
|
20240215,195600,593874420,3315,3315,3315,3315,0
|
|
20240215,195500,593874420,3315,3315,3315,3315,0
|
|
20240215,195400,593874420,3315,3315,3315,3315,0
|
|
20240215,195300,593874420,3315,3315,3315,3315,0
|
|
20240215,195200,593874420,3315,3315,3315,3315,0
|
|
20240215,195100,593874420,3315,3315,3315,3315,0
|
|
20240215,195000,593874420,3315,3315,3315,3315,0
|
|
20240215,194900,593874420,3315,3315,3315,3315,0
|
|
20240215,194800,593874420,3315,3315,3315,3315,0
|
|
20240215,194700,593874420,3315,3315,3315,3315,0
|
|
20240215,194600,593874420,3315,3315,3315,3315,0
|
|
20240215,194500,593874420,3315,3315,3315,3315,0
|
|
20240215,194400,593874420,3315,3315,3315,3315,2560
|
|
20240215,194300,593874420,3315,3315,3315,3315,0
|
|
20240215,194200,593874420,3315,3315,3315,3315,0
|
|
20240215,194100,593874420,3315,3315,3315,3315,0
|
|
20240215,194000,593874420,3315,3315,3315,3315,0
|
|
20240215,193900,593874420,3315,3315,3315,3315,0
|
|
20240215,193800,593874420,3315,3315,3315,3315,0
|
|
20240215,193700,593874420,3315,3315,3315,3315,0
|
|
20240215,193600,593874420,3315,3315,3315,3315,0
|
|
20240215,193500,593874420,3315,3315,3315,3315,0
|
|
20240215,193400,593874420,3315,3315,3315,3315,0
|
|
20240215,193300,593874420,3315,3315,3315,3315,0
|
|
20240215,193200,593874420,3315,3315,3315,3315,0
|
|
20240215,193100,593874420,3315,3315,3315,3315,0
|
|
20240215,193000,593874420,3315,3315,3315,3315,0
|
|
20240215,192900,593874420,3315,3315,3315,3315,0
|
|
20240215,192800,593874420,3315,3315,3315,3315,0
|
|
20240215,192700,593874420,3315,3315,3315,3315,0
|
|
20240215,192600,593874420,3315,3315,3315,3315,0
|
|
20240215,192500,593874420,3315,3315,3315,3315,0
|
|
20240215,192400,593874420,3315,3315,3315,3315,0
|
|
20240215,192300,593874420,3315,3315,3315,3315,0
|
|
20240215,192200,593874420,3315,3315,3315,3315,0
|
|
20240215,192100,593874420,3315,3315,3315,3315,0
|
|
20240215,192000,593874420,3315,3315,3315,3315,0
|
|
20240215,191900,593874420,3315,3315,3315,3315,0
|
|
20240215,191800,593874420,3315,3315,3315,3315,0
|
|
20240215,191700,593874420,3315,3315,3315,3315,0
|
|
20240215,191600,593874420,3315,3315,3315,3315,0
|
|
20240215,191500,593874420,3315,3315,3315,3315,0
|
|
20240215,191400,593874420,3315,3315,3315,3315,2560
|
|
20240215,191300,593874420,3315,3315,3315,3315,0
|
|
20240215,191200,593874420,3315,3315,3315,3315,0
|
|
20240215,191100,593874420,3315,3315,3315,3315,0
|
|
20240215,191000,593874420,3315,3315,3315,3315,0
|
|
20240215,190900,593874420,3315,3315,3315,3315,0
|
|
20240215,190800,593874420,3315,3315,3315,3315,0
|
|
20240215,190700,593874420,3315,3315,3315,3315,0
|
|
20240215,190600,593874420,3315,3315,3315,3315,0
|
|
20240215,190500,593874420,3315,3315,3315,3315,0
|
|
20240215,190400,593874420,3315,3315,3315,3315,0
|
|
20240215,190300,593874420,3315,3315,3315,3315,0
|
|
20240215,190200,593874420,3315,3315,3315,3315,0
|
|
20240215,190100,593874420,3315,3315,3315,3315,0
|
|
20240215,190000,593874420,3315,3315,3315,3315,0
|
|
20240215,185900,593874420,3315,3315,3315,3315,0
|
|
20240215,185800,593874420,3315,3315,3315,3315,0
|
|
20240215,185700,593874420,3315,3315,3315,3315,0
|
|
20240215,185600,593874420,3315,3315,3315,3315,0
|
|
20240215,185500,593874420,3315,3315,3315,3315,0
|
|
20240215,185400,593874420,3315,3315,3315,3315,0
|
|
20240215,185300,593874420,3315,3315,3315,3315,0
|
|
20240215,185200,593874420,3315,3315,3315,3315,0
|
|
20240215,185100,593874420,3315,3315,3315,3315,0
|
|
20240215,185000,593874420,3315,3315,3315,3315,0
|
|
20240215,184900,593874420,3315,3315,3315,3315,0
|
|
20240215,184800,593874420,3315,3315,3315,3315,0
|
|
20240215,184700,593874420,3315,3315,3315,3315,0
|
|
20240215,184600,593874420,3315,3315,3315,3315,0
|
|
20240215,184500,593874420,3315,3315,3315,3315,0
|
|
20240215,184400,593874420,3315,3315,3315,3315,2560
|
|
20240215,184300,593874420,3315,3315,3315,3315,0
|
|
20240215,184200,593874420,3315,3315,3315,3315,0
|
|
20240215,184100,593874420,3315,3315,3315,3315,0
|
|
20240215,184000,593874420,3315,3315,3315,3315,0
|
|
20240215,183900,593874420,3315,3315,3315,3315,0
|
|
20240215,183800,593874420,3315,3315,3315,3315,0
|
|
20240215,183700,593874420,3315,3315,3315,3315,0
|
|
20240215,183600,593874420,3315,3315,3315,3315,0
|
|
20240215,183500,593874420,3315,3315,3315,3315,0
|
|
20240215,183400,593874420,3315,3315,3315,3315,0
|
|
20240215,183300,593874420,3315,3315,3315,3315,0
|
|
20240215,183200,593874420,3315,3315,3315,3315,0
|
|
20240215,183100,593874420,3315,3315,3315,3315,0
|
|
20240215,183000,593874420,3315,3315,3315,3315,0
|
|
20240215,182900,593874420,3315,3315,3315,3315,0
|
|
20240215,182800,593874420,3315,3315,3315,3315,0
|
|
20240215,182700,593874420,3315,3315,3315,3315,0
|
|
20240215,182600,593874420,3315,3315,3315,3315,0
|
|
20240215,182500,593874420,3315,3315,3315,3315,0
|
|
20240215,182400,593874420,3315,3315,3315,3315,0
|
|
20240215,182300,593874420,3315,3315,3315,3315,0
|
|
20240215,182200,593874420,3315,3315,3315,3315,0
|
|
20240215,182100,593874420,3315,3315,3315,3315,0
|
|
20240215,182000,593874420,3315,3315,3315,3315,0
|
|
20240215,181900,593874420,3315,3315,3315,3315,0
|
|
20240215,181800,593874420,3315,3315,3315,3315,0
|
|
20240215,181700,593874420,3315,3315,3315,3315,0
|
|
20240215,181600,593874420,3315,3315,3315,3315,0
|
|
20240215,181500,593874420,3315,3315,3315,3315,0
|
|
20240215,181400,593874420,3315,3315,3315,3315,2560
|
|
20240215,181300,593874420,3315,3315,3315,3315,0
|
|
20240215,181200,593874420,3315,3315,3315,3315,0
|
|
20240215,181100,593874420,3315,3315,3315,3315,0
|
|
20240215,181000,593874420,3315,3315,3315,3315,0
|
|
20240215,180900,593874420,3315,3315,3315,3315,0
|
|
20240215,180800,593874420,3315,3315,3315,3315,0
|
|
20240215,180700,593874420,3315,3315,3315,3315,0
|
|
20240215,180600,593874420,3315,3315,3315,3315,0
|
|
20240215,180500,593874420,3315,3315,3315,3315,0
|
|
20240215,180400,593874420,3315,3315,3315,3315,0
|
|
20240215,180300,593874420,3315,3315,3315,3315,0
|
|
20240215,180200,593874420,3315,3315,3315,3315,0
|
|
20240215,180100,593874420,3315,3315,3315,3315,0
|
|
20240215,180000,593874420,3315,3315,3315,3315,0
|
|
20240215,175900,593874420,3315,3315,3315,3315,0
|
|
20240215,175800,593874420,3315,3315,3315,3315,0
|
|
20240215,175700,593874420,3315,3315,3315,3315,0
|
|
20240215,175600,593874420,3315,3315,3315,3315,0
|
|
20240215,175500,593874420,3315,3315,3315,3315,0
|
|
20240215,175400,593874420,3315,3315,3315,3315,0
|
|
20240215,175300,593874420,3315,3315,3315,3315,0
|
|
20240215,175200,593874420,3315,3315,3315,3315,0
|
|
20240215,175100,593874420,3315,3315,3315,3315,0
|
|
20240215,175000,593874420,3315,3315,3315,3315,0
|
|
20240215,174900,593874420,3315,3315,3315,3315,0
|
|
20240215,174800,593874420,3315,3315,3315,3315,0
|
|
20240215,174700,593874420,3315,3315,3315,3315,0
|
|
20240215,174600,593874420,3315,3315,3315,3315,0
|
|
20240215,174500,593874420,3315,3315,3315,3315,0
|
|
20240215,174400,593874420,3315,3315,3315,3315,2560
|
|
20240215,174300,593874420,3315,3315,3315,3315,0
|
|
20240215,174200,593874420,3315,3315,3315,3315,0
|
|
20240215,174100,593874420,3315,3315,3315,3315,0
|
|
20240215,174000,593874420,3315,3315,3315,3315,0
|
|
20240215,173900,593874420,3315,3315,3315,3315,0
|
|
20240215,173800,593874420,3315,3315,3315,3315,0
|
|
20240215,173700,593874420,3315,3315,3315,3315,0
|
|
20240215,173600,593874420,3315,3315,3315,3315,0
|
|
20240215,173500,593874420,3315,3315,3315,3315,0
|
|
20240215,173400,593874420,3315,3315,3315,3315,0
|
|
20240215,173300,593874420,3315,3315,3315,3315,0
|
|
20240215,173200,593874420,3315,3315,3315,3315,0
|
|
20240215,173100,593874420,3315,3315,3315,3315,0
|
|
20240215,173000,593874420,3315,3315,3315,3315,0
|
|
20240215,172900,593874420,3315,3315,3315,3315,0
|
|
20240215,172800,593874420,3315,3315,3315,3315,0
|
|
20240215,172700,593874420,3315,3315,3315,3315,0
|
|
20240215,172600,593874420,3315,3315,3315,3315,0
|
|
20240215,172500,593874420,3315,3315,3315,3315,0
|
|
20240215,172400,593874420,3315,3315,3315,3315,0
|
|
20240215,172300,593874420,3315,3315,3315,3315,0
|
|
20240215,172200,593874420,3315,3315,3315,3315,0
|
|
20240215,172100,593874420,3315,3315,3315,3315,0
|
|
20240215,172000,593874420,3315,3315,3315,3315,0
|
|
20240215,171900,593874420,3315,3315,3315,3315,0
|
|
20240215,171800,593874420,3315,3315,3315,3315,0
|
|
20240215,171700,593874420,3315,3315,3315,3315,0
|
|
20240215,171600,593874420,3315,3315,3315,3315,0
|
|
20240215,171500,593874420,3315,3315,3315,3315,0
|
|
20240215,171400,593874420,3315,3315,3315,3315,2560
|
|
20240215,171300,593874420,3315,3315,3315,3315,0
|
|
20240215,171200,593874420,3315,3315,3315,3315,0
|
|
20240215,171100,593874420,3315,3315,3315,3315,0
|
|
20240215,171000,593874420,3315,3315,3315,3315,0
|
|
20240215,170900,593874420,3315,3315,3315,3315,0
|
|
20240215,170800,593874420,3315,3315,3315,3315,0
|
|
20240215,170700,593874420,3315,3315,3315,3315,0
|
|
20240215,170600,593874420,3315,3315,3315,3315,0
|
|
20240215,170500,593874420,3315,3315,3315,3315,0
|
|
20240215,170400,593874420,3315,3315,3315,3315,0
|
|
20240215,170300,593874420,3315,3315,3315,3315,0
|
|
20240215,170200,593874420,3315,3315,3315,3315,0
|
|
20240215,170100,593874420,3315,3315,3315,3315,0
|
|
20240215,170000,593874420,3315,3315,3315,3315,0
|
|
20240215,165900,593874420,3315,3315,3315,3315,0
|
|
20240215,165800,593874420,3315,3315,3315,3315,0
|
|
20240215,165700,593874420,3315,3315,3315,3315,0
|
|
20240215,165600,593874420,3315,3315,3315,3315,0
|
|
20240215,165500,593874420,3315,3315,3315,3315,0
|
|
20240215,165400,593874420,3315,3315,3315,3315,0
|
|
20240215,165300,593874420,3315,3315,3315,3315,0
|
|
20240215,165200,593874420,3315,3315,3315,3315,0
|
|
20240215,165100,593874420,3315,3315,3315,3315,0
|
|
20240215,165000,593874420,3315,3315,3315,3315,0
|
|
20240215,164900,593874420,3315,3315,3315,3315,0
|
|
20240215,164800,593874420,3315,3315,3315,3315,0
|
|
20240215,164700,593874420,3315,3315,3315,3315,0
|
|
20240215,164600,593874420,3315,3315,3315,3315,0
|
|
20240215,164500,593874420,3315,3315,3315,3315,0
|
|
20240215,164400,593874420,3315,3315,3315,3315,2560
|
|
20240215,164300,593874420,3315,3315,3315,3315,0
|
|
20240215,164200,593874420,3315,3315,3315,3315,0
|
|
20240215,164100,593874420,3315,3315,3315,3315,0
|
|
20240215,164000,593874420,3315,3315,3315,3315,0
|
|
20240215,163900,593874420,3315,3315,3315,3315,0
|
|
20240215,163800,593874420,3315,3315,3315,3315,0
|
|
20240215,163700,593874420,3315,3315,3315,3315,0
|
|
20240215,163600,593874420,3315,3315,3315,3315,0
|
|
20240215,163500,593874420,3315,3315,3315,3315,0
|
|
20240215,163400,593874420,3315,3315,3315,3315,0
|
|
20240215,163300,593874420,3315,3315,3315,3315,0
|
|
20240215,163200,593874420,3315,3315,3315,3315,0
|
|
20240215,163100,593874420,3315,3315,3315,3315,0
|
|
20240215,163000,593874420,3315,3315,3315,3315,0
|
|
20240215,162900,593874420,3315,3315,3315,3315,0
|
|
20240215,162800,593874420,3315,3315,3315,3315,0
|
|
20240215,162700,593874420,3315,3315,3315,3315,0
|
|
20240215,162600,593874420,3315,3315,3315,3315,0
|
|
20240215,162500,593874420,3315,3315,3315,3315,0
|
|
20240215,162400,593874420,3315,3315,3315,3315,0
|
|
20240215,162300,593874420,3315,3315,3315,3315,0
|
|
20240215,162200,593874420,3315,3315,3315,3315,0
|
|
20240215,162100,593874420,3315,3315,3315,3315,0
|
|
20240215,162000,593874420,3315,3315,3315,3315,0
|
|
20240215,161900,593874420,3315,3315,3315,3315,0
|
|
20240215,161800,593874420,3315,3315,3315,3315,0
|
|
20240215,161700,593874420,3315,3315,3315,3315,0
|
|
20240215,161600,593874420,3315,3315,3315,3315,0
|
|
20240215,161500,593874420,3315,3315,3315,3315,0
|
|
20240215,161400,593874420,3315,3315,3315,3315,2560
|
|
20240215,161300,593874420,3315,3315,3315,3315,0
|
|
20240215,161200,593874420,3315,3315,3315,3315,0
|
|
20240215,161100,593874420,3315,3315,3315,3315,0
|
|
20240215,161000,593874420,3315,3315,3315,3315,0
|
|
20240215,160900,593874420,3315,3315,3315,3315,0
|
|
20240215,160800,593874420,3315,3315,3315,3315,0
|
|
20240215,160700,593874420,3315,3315,3315,3315,0
|
|
20240215,160600,593874420,3315,3315,3315,3315,0
|
|
20240215,160500,593874420,3315,3315,3315,3315,0
|
|
20240215,160400,593874420,3315,3315,3315,3315,0
|
|
20240215,160300,593874420,3315,3315,3315,3315,0
|
|
20240215,160200,593874420,3315,3315,3315,3315,0
|
|
20240215,160100,593874420,3315,3315,3315,3315,0
|
|
20240215,160000,593874420,3315,3315,3315,3315,0
|
|
20240215,155900,593874420,3315,3315,3315,3315,0
|
|
20240215,155800,593874420,3315,3315,3315,3315,0
|
|
20240215,155700,593874420,3315,3315,3315,3315,0
|
|
20240215,155600,593874420,3315,3315,3315,3315,0
|
|
20240215,155500,593874420,3315,3315,3315,3315,0
|
|
20240215,155400,593874420,3315,3315,3315,3315,0
|
|
20240215,155300,593874420,3315,3315,3315,3315,0
|
|
20240215,155200,593874420,3315,3315,3315,3315,0
|
|
20240215,155100,593874420,3315,3315,3315,3315,0
|
|
20240215,155000,593874420,3315,3315,3315,3315,0
|
|
20240215,154900,593874420,3315,3315,3315,3315,0
|
|
20240215,154800,593874420,3315,3315,3315,3315,0
|
|
20240215,154700,593874420,3315,3315,3315,3315,0
|
|
20240215,154600,593874420,3315,3315,3315,3315,0
|
|
20240215,154500,593874420,3315,3315,3315,3315,0
|
|
20240215,154400,593874420,3315,3315,3315,3315,2560
|
|
20240215,154300,593874420,3315,3315,3315,3315,0
|
|
20240215,154200,593874420,3315,3315,3315,3315,0
|
|
20240215,154100,593874420,3315,3315,3315,3315,0
|
|
20240215,154000,593874420,3315,3315,3315,3315,0
|
|
20240215,153900,593874420,3315,3315,3315,3315,0
|
|
20240215,153800,593874420,3315,3315,3315,3315,0
|
|
20240215,153700,593874420,3315,3315,3315,3315,0
|
|
20240215,153600,593874420,3315,3315,3315,3315,0
|
|
20240215,153500,593874420,3315,3315,3315,3315,0
|
|
20240215,153400,593874420,3315,3315,3315,3315,0
|
|
20240215,153300,593874420,3315,3315,3315,3315,0
|
|
20240215,153200,593874420,3315,3315,3315,3315,0
|
|
20240215,153100,593874420,3315,3315,3315,3315,0
|
|
20240215,153000,593874420,3315,3315,3315,3315,2560
|
|
20240215,152900,585388020,3315,3315,3315,3315,0
|
|
20240215,152800,585388020,3315,3315,3315,3315,0
|
|
20240215,152700,585388020,3315,3315,3315,3315,0
|
|
20240215,152600,585388020,3315,3315,3315,3315,0
|
|
20240215,152500,585388020,3315,3315,3315,3315,0
|
|
20240215,152400,585388020,3315,3315,3315,3315,0
|
|
20240215,152300,585388020,3315,3315,3315,3315,0
|
|
20240215,152200,585388020,3315,3315,3315,3315,0
|
|
20240215,152100,585388020,3315,3315,3315,3315,0
|
|
20240215,152000,585388020,3315,3315,3315,3315,0
|
|
20240215,151900,585388020,3315,3300,3315,3300,5843
|
|
20240215,151800,566019030,3300,3300,3315,3300,9895
|
|
20240215,151700,533358780,3300,3295,3300,3295,5674
|
|
20240215,151600,514634675,3300,3300,3300,3295,25729
|
|
20240215,151500,429731525,3295,3295,3295,3295,170
|
|
20240215,151400,429171375,3295,3300,3300,3295,73
|
|
20240215,151300,428930640,3300,3295,3300,3295,30
|
|
20240215,151200,428831740,3295,3295,3295,3295,170
|
|
20240215,151100,428271590,3295,3300,3300,3295,19
|
|
20240215,151000,428208935,3295,3295,3295,3295,1080
|
|
20240215,150900,424650335,3300,3300,3300,3295,70
|
|
20240215,150800,424419600,3295,3295,3295,3295,0
|
|
20240215,150700,424419600,3295,3300,3300,3295,270
|
|
20240215,150600,423529700,3300,3300,3300,3300,12
|
|
20240215,150500,423490100,3295,3295,3295,3295,3034
|
|
20240215,150400,413493070,3295,3295,3295,3295,72
|
|
20240215,150300,413255830,3290,3295,3295,3290,34
|
|
20240215,150200,413143895,3295,3295,3295,3295,0
|
|
20240215,150100,413143895,3295,3295,3295,3295,0
|
|
20240215,150000,413143895,3295,3295,3295,3295,614
|
|
20240215,145900,411120765,3295,3295,3295,3295,53
|
|
20240215,145800,410946130,3295,3295,3295,3295,67
|
|
20240215,145700,410725365,3295,3295,3295,3295,160
|
|
20240215,145600,410198165,3295,3295,3295,3295,487
|
|
20240215,145500,408593500,3295,3295,3295,3295,25
|
|
20240215,145400,408511125,3295,3295,3295,3295,9
|
|
20240215,145300,408481470,3295,3295,3295,3295,0
|
|
20240215,145200,408481470,3295,3290,3295,3290,84
|
|
20240215,145100,408205060,3295,3295,3295,3295,138
|
|
20240215,145000,407750350,3300,3300,3300,3300,11
|
|
20240215,144900,407714050,3295,3300,3300,3295,8
|
|
20240215,144800,407687670,3300,3300,3300,3300,10
|
|
20240215,144700,407654670,3300,3300,3300,3300,0
|
|
20240215,144600,407654670,3300,3300,3300,3300,0
|
|
20240215,144500,407654670,3300,3300,3300,3300,10
|
|
20240215,144400,407621670,3300,3300,3300,3300,0
|
|
20240215,144300,407621670,3300,3300,3300,3300,27
|
|
20240215,144200,407532570,3300,3300,3300,3300,64
|
|
20240215,144100,407321370,3300,3300,3300,3300,10
|
|
20240215,144000,407288370,3295,3295,3295,3295,2
|
|
20240215,143900,407281780,3300,3295,3300,3295,101
|
|
20240215,143800,406948485,3300,3300,3300,3300,20
|
|
20240215,143700,406882485,3300,3295,3300,3295,2
|
|
20240215,143600,406875890,3290,3290,3290,3290,0
|
|
20240215,143500,406875890,3290,3295,3295,3290,679
|
|
20240215,143400,404641625,3300,3300,3300,3300,11
|
|
20240215,143300,404605325,3300,3295,3300,3295,24
|
|
20240215,143200,404526240,3300,3300,3300,3300,6
|
|
20240215,143100,404506440,3300,3300,3300,3295,17
|
|
20240215,143000,404450345,3300,3300,3300,3300,3
|
|
20240215,142900,404440445,3295,3295,3300,3295,12
|
|
20240215,142800,404400855,3295,3295,3295,3295,0
|
|
20240215,142700,404400855,3295,3295,3295,3295,110
|
|
20240215,142600,404038405,3295,3290,3295,3290,2931
|
|
20240215,142500,394395165,3290,3290,3290,3290,0
|
|
20240215,142400,394395165,3290,3290,3295,3290,1245
|
|
20240215,142300,390299065,3290,3290,3290,3290,1
|
|
20240215,142200,390295775,3295,3295,3295,3295,10
|
|
20240215,142100,390262825,3290,3290,3290,3290,1
|
|
20240215,142000,390259535,3295,3300,3300,3295,3597
|
|
20240215,141900,378407370,3300,3300,3300,3300,0
|
|
20240215,141800,378407370,3300,3300,3300,3300,0
|
|
20240215,141700,378407370,3300,3300,3300,3300,242
|
|
20240215,141600,377608770,3300,3300,3300,3300,3
|
|
20240215,141500,377598870,3300,3300,3300,3300,10
|
|
20240215,141400,377565870,3300,3295,3300,3295,2
|
|
20240215,141300,377559275,3300,3300,3300,3300,10
|
|
20240215,141200,377526275,3295,3295,3295,3295,7
|
|
20240215,141100,377503210,3300,3300,3300,3300,0
|
|
20240215,141000,377503210,3300,3300,3300,3300,10
|
|
20240215,140900,377470210,3300,3310,3310,3300,3642
|
|
20240215,140800,365449380,3315,3315,3315,3315,22
|
|
20240215,140700,365376450,3310,3310,3310,3310,41
|
|
20240215,140600,365240740,3310,3315,3315,3310,11
|
|
20240215,140500,365204280,3310,3310,3310,3310,0
|
|
20240215,140400,365204280,3310,3310,3310,3310,0
|
|
20240215,140300,365204280,3310,3310,3310,3310,0
|
|
20240215,140200,365204280,3310,3310,3310,3310,0
|
|
20240215,140100,365204280,3310,3310,3310,3310,0
|
|
20240215,140000,365204280,3310,3310,3310,3310,0
|
|
20240215,135900,365204280,3310,3310,3310,3310,192
|
|
20240215,135800,364568760,3305,3305,3305,3305,426
|
|
20240215,135700,363160830,3305,3305,3305,3305,2607
|
|
20240215,135600,354544695,3310,3315,3315,3310,725
|
|
20240215,135500,352144915,3315,3315,3315,3315,0
|
|
20240215,135400,352144915,3315,3315,3315,3315,10
|
|
20240215,135300,352111765,3320,3320,3320,3320,0
|
|
20240215,135200,352111765,3320,3315,3320,3315,21
|
|
20240215,135100,352042095,3320,3320,3320,3320,0
|
|
20240215,135000,352042095,3320,3320,3320,3320,0
|
|
20240215,134900,352042095,3320,3315,3320,3315,214
|
|
20240215,134800,351331685,3315,3315,3315,3315,1810
|
|
20240215,134700,345331535,3315,3315,3315,3315,10
|
|
20240215,134600,345298385,3320,3320,3320,3320,0
|
|
20240215,134500,345298385,3320,3320,3320,3320,0
|
|
20240215,134400,345298385,3320,3315,3320,3315,5459
|
|
20240215,134300,327200800,3315,3315,3315,3315,1213
|
|
20240215,134200,323179705,3315,3310,3315,3310,30
|
|
20240215,134100,323080355,3315,3315,3315,3315,0
|
|
20240215,134000,323080355,3315,3315,3315,3310,461
|
|
20240215,133900,321552895,3310,3310,3310,3310,553
|
|
20240215,133800,319722465,3305,3310,3310,3305,616
|
|
20240215,133700,317686535,3310,3310,3310,3310,0
|
|
20240215,133600,317686535,3310,3310,3310,3310,1000
|
|
20240215,133500,314376535,3310,3310,3310,3310,10
|
|
20240215,133400,314343435,3310,3310,3310,3310,300
|
|
20240215,133300,313350435,3310,3310,3310,3310,10
|
|
20240215,133200,313317335,3305,3305,3305,3305,0
|
|
20240215,133100,313317335,3305,3310,3310,3305,20
|
|
20240215,133000,313251185,3305,3305,3305,3305,121
|
|
20240215,132900,312851280,3305,3305,3305,3305,1
|
|
20240215,132800,312847975,3310,3305,3310,3305,56
|
|
20240215,132700,312662840,3305,3305,3305,3305,120
|
|
20240215,132600,312266240,3305,3310,3310,3305,124
|
|
20240215,132500,311856370,3305,3305,3305,3305,45
|
|
20240215,132400,311707645,3305,3310,3310,3305,445
|
|
20240215,132300,310235870,3310,3310,3310,3310,100
|
|
20240215,132200,309904870,3305,3305,3305,3305,21
|
|
20240215,132100,309835465,3305,3305,3305,3305,0
|
|
20240215,132000,309835465,3305,3305,3305,3305,7
|
|
20240215,131900,309812330,3305,3310,3310,3305,20
|
|
20240215,131800,309746180,3310,3310,3310,3310,17
|
|
20240215,131700,309689910,3310,3310,3310,3310,21
|
|
20240215,131600,309620400,3310,3310,3310,3310,0
|
|
20240215,131500,309620400,3310,3305,3310,3305,56
|
|
20240215,131400,309435305,3310,3310,3310,3310,11
|
|
20240215,131300,309398895,3310,3310,3310,3310,0
|
|
20240215,131200,309398895,3310,3310,3310,3310,10
|
|
20240215,131100,309365795,3310,3310,3310,3310,0
|
|
20240215,131000,309365795,3310,3305,3310,3305,190
|
|
20240215,130900,308736945,3305,3305,3310,3305,644
|
|
20240215,130800,306608440,3305,3305,3305,3305,0
|
|
20240215,130700,306608440,3305,3305,3305,3305,168
|
|
20240215,130600,306053200,3305,3305,3305,3305,0
|
|
20240215,130500,306053200,3305,3305,3305,3305,10
|
|
20240215,130400,306020150,3305,3305,3305,3305,10
|
|
20240215,130300,305987100,3305,3305,3305,3305,10
|
|
20240215,130200,305954050,3300,3300,3300,3300,5
|
|
20240215,130100,305937550,3305,3305,3305,3305,0
|
|
20240215,130000,305937550,3305,3305,3305,3305,10
|
|
20240215,125900,305904500,3305,3305,3305,3305,101
|
|
20240215,125800,305570695,3305,3305,3305,3305,11
|
|
20240215,125700,305534340,3305,3305,3305,3305,4
|
|
20240215,125600,305521120,3300,3305,3305,3300,82
|
|
20240215,125500,305250470,3300,3300,3300,3300,20
|
|
20240215,125400,305184470,3300,3300,3300,3300,40
|
|
20240215,125300,305052470,3305,3310,3310,3305,1339
|
|
20240215,125200,300627025,3305,3305,3305,3305,0
|
|
20240215,125100,300627025,3305,3310,3310,3305,29
|
|
20240215,125000,300531050,3310,3310,3310,3310,1
|
|
20240215,124900,300527740,3310,3310,3310,3310,10
|
|
20240215,124800,300494640,3305,3305,3305,3305,47
|
|
20240215,124700,300339305,3310,3310,3310,3310,2
|
|
20240215,124600,300332685,3310,3310,3310,3310,11
|
|
20240215,124500,300296275,3310,3310,3310,3310,0
|
|
20240215,124400,300296275,3310,3310,3310,3310,20
|
|
20240215,124300,300230075,3310,3310,3310,3310,20
|
|
20240215,124200,300163875,3310,3310,3310,3310,51
|
|
20240215,124100,299995065,3310,3310,3310,3310,0
|
|
20240215,124000,299995065,3310,3310,3310,3310,0
|
|
20240215,123900,299995065,3310,3310,3310,3310,16
|
|
20240215,123800,299942105,3310,3310,3310,3310,0
|
|
20240215,123700,299942105,3310,3310,3310,3310,10
|
|
20240215,123600,299909005,3310,3310,3310,3310,0
|
|
20240215,123500,299909005,3310,3310,3310,3310,15
|
|
20240215,123400,299859355,3310,3310,3310,3310,221
|
|
20240215,123300,299127845,3310,3310,3310,3310,0
|
|
20240215,123200,299127845,3310,3310,3310,3310,10
|
|
20240215,123100,299094745,3305,3305,3305,3305,81
|
|
20240215,123000,298827040,3310,3310,3310,3310,10
|
|
20240215,122900,298793940,3305,3305,3305,3305,167
|
|
20240215,122800,298242005,3310,3305,3310,3305,162
|
|
20240215,122700,297706540,3305,3305,3305,3305,91
|
|
20240215,122600,297405785,3305,3310,3310,3305,181
|
|
20240215,122500,296807555,3305,3305,3305,3305,0
|
|
20240215,122400,296807555,3305,3305,3305,3305,1055
|
|
20240215,122300,293320780,3305,3305,3305,3305,10
|
|
20240215,122200,293287730,3305,3305,3305,3305,0
|
|
20240215,122100,293287730,3305,3305,3305,3305,10
|
|
20240215,122000,293254680,3300,3300,3300,3300,0
|
|
20240215,121900,293254680,3300,3300,3300,3300,27
|
|
20240215,121800,293165580,3305,3300,3305,3300,1266
|
|
20240215,121700,288987730,3295,3300,3300,3295,32
|
|
20240215,121600,288882140,3300,3300,3300,3300,10
|
|
20240215,121500,288849140,3300,3300,3300,3300,4
|
|
20240215,121400,288835940,3300,3300,3300,3300,111
|
|
20240215,121300,288469640,3295,3295,3295,3295,31
|
|
20240215,121200,288367495,3290,3295,3295,3290,2830
|
|
20240215,121100,279042665,3295,3295,3295,3295,711
|
|
20240215,121000,276699920,3295,3295,3295,3295,1
|
|
20240215,120900,276696625,3290,3295,3295,3290,84
|
|
20240215,120800,276420210,3295,3295,3295,3295,0
|
|
20240215,120700,276420210,3295,3295,3295,3295,10
|
|
20240215,120600,276387260,3295,3295,3295,3295,51
|
|
20240215,120500,276219215,3295,3295,3295,3295,109
|
|
20240215,120400,275860060,3295,3295,3295,3295,10
|
|
20240215,120300,275827110,3295,3295,3295,3295,0
|
|
20240215,120200,275827110,3295,3295,3295,3295,10
|
|
20240215,120100,275794160,3290,3290,3290,3290,74
|
|
20240215,120000,275550700,3290,3290,3295,3290,22
|
|
20240215,115900,275478270,3290,3290,3290,3290,147
|
|
20240215,115800,274994640,3295,3295,3295,3295,0
|
|
20240215,115700,274994640,3295,3290,3295,3290,74
|
|
20240215,115600,274751125,3290,3290,3290,3290,50
|
|
20240215,115500,274586625,3290,3295,3295,3290,140
|
|
20240215,115400,274125645,3295,3290,3295,3290,64
|
|
20240215,115300,273915080,3295,3290,3295,3290,40
|
|
20240215,115200,273783430,3290,3290,3290,3290,564
|
|
20240215,115100,271927870,3290,3290,3290,3290,61
|
|
20240215,115000,271727180,3295,3290,3295,3290,74
|
|
20240215,114900,271483670,3295,3295,3295,3295,0
|
|
20240215,114800,271483670,3295,3290,3295,3290,73
|
|
20240215,114700,271243450,3290,3295,3295,3290,77
|
|
20240215,114600,270990095,3290,3295,3295,3290,74
|
|
20240215,114500,270746585,3290,3290,3290,3290,65
|
|
20240215,114400,270532735,3295,3290,3295,3290,15
|
|
20240215,114300,270483335,3290,3295,3295,3290,68
|
|
20240215,114200,270259590,3295,3295,3295,3295,0
|
|
20240215,114100,270259590,3295,3290,3295,3290,74
|
|
20240215,114000,270016080,3290,3290,3290,3290,143
|
|
20240215,113900,269545610,3290,3295,3295,3290,75
|
|
20240215,113800,269298805,3290,3290,3290,3290,35
|
|
20240215,113700,269183655,3290,3290,3295,3290,324
|
|
20240215,113600,268117645,3290,3290,3290,3290,1
|
|
20240215,113500,268114355,3290,3290,3290,3290,128
|
|
20240215,113400,267693235,3295,3290,3295,3290,76
|
|
20240215,113300,267443135,3295,3295,3295,3295,0
|
|
20240215,113200,267443135,3295,3290,3295,3290,95
|
|
20240215,113100,267130535,3290,3290,3290,3290,0
|
|
20240215,113000,267130535,3290,3290,3290,3290,63
|
|
20240215,112900,266923265,3290,3290,3290,3290,0
|
|
20240215,112800,266923265,3290,3290,3295,3280,10792
|
|
20240215,112700,231432620,3295,3295,3295,3295,10
|
|
20240215,112600,231399670,3290,3295,3295,3290,70
|
|
20240215,112500,231169340,3295,3290,3295,3290,74
|
|
20240215,112400,230925830,3295,3295,3295,3295,1
|
|
20240215,112300,230922535,3290,3290,3290,3290,133
|
|
20240215,112200,230484965,3290,3290,3290,3290,0
|
|
20240215,112100,230484965,3290,3290,3290,3290,64
|
|
20240215,112000,230274405,3295,3295,3295,3295,1
|
|
20240215,111900,230271110,3290,3290,3290,3290,64
|
|
20240215,111800,230060550,3295,3290,3295,3290,20
|
|
20240215,111700,229994700,3290,3295,3295,3290,93
|
|
20240215,111600,229688580,3295,3290,3295,3290,459
|
|
20240215,111500,228176495,3290,3290,3290,3290,0
|
|
20240215,111400,228176495,3290,3290,3290,3290,66
|
|
20240215,111300,227959355,3295,3295,3295,3295,1
|
|
20240215,111200,227956060,3295,3290,3295,3290,313
|
|
20240215,111100,226925040,3290,3290,3290,3290,0
|
|
20240215,111000,226925040,3290,3290,3290,3290,64
|
|
20240215,110900,226714480,3290,3290,3290,3290,0
|
|
20240215,110800,226714480,3290,3290,3290,3290,1283
|
|
20240215,110700,222493410,3290,3290,3290,3290,0
|
|
20240215,110600,222493410,3290,3290,3290,3290,64
|
|
20240215,110500,222282850,3290,3290,3290,3290,63
|
|
20240215,110400,222075580,3290,3290,3290,3290,0
|
|
20240215,110300,222075580,3290,3290,3290,3290,64
|
|
20240215,110200,221865020,3295,3290,3295,3290,126
|
|
20240215,110100,221450465,3295,3290,3295,3290,364
|
|
20240215,110000,220251405,3290,3290,3290,3290,10
|
|
20240215,105900,220218505,3290,3290,3290,3290,63
|
|
20240215,105800,220011235,3295,3295,3295,3295,10
|
|
20240215,105700,219978285,3290,3295,3295,3290,78
|
|
20240215,105600,219721600,3290,3290,3290,3290,163
|
|
20240215,105500,219185330,3295,3295,3295,3295,4
|
|
20240215,105400,219172150,3295,3295,3295,3290,569
|
|
20240215,105300,217297610,3290,3290,3290,3290,0
|
|
20240215,105200,217297610,3290,3290,3290,3290,199
|
|
20240215,105100,216642900,3295,3295,3295,3295,0
|
|
20240215,105000,216642900,3295,3290,3295,3290,70
|
|
20240215,104900,216412570,3290,3290,3290,3290,0
|
|
20240215,104800,216412570,3290,3290,3290,3290,64
|
|
20240215,104700,216202010,3290,3290,3290,3290,77
|
|
20240215,104600,215948680,3290,3290,3290,3290,1815
|
|
20240215,104500,209977330,3290,3290,3290,3290,64
|
|
20240215,104400,209766770,3290,3290,3290,3290,0
|
|
20240215,104300,209766770,3290,3290,3290,3290,64
|
|
20240215,104200,209556210,3290,3290,3290,3290,0
|
|
20240215,104100,209556210,3290,3290,3290,3290,63
|
|
20240215,104000,209348940,3290,3290,3290,3290,0
|
|
20240215,103900,209348940,3290,3295,3295,3290,677
|
|
20240215,103800,207118545,3295,3295,3295,3295,3036
|
|
20240215,103700,197114925,3290,3295,3295,3290,204
|
|
20240215,103600,196443065,3290,3290,3290,3290,64
|
|
20240215,103500,196232505,3290,3290,3290,3290,0
|
|
20240215,103400,196232505,3290,3290,3290,3290,86
|
|
20240215,103300,195949565,3295,3295,3295,3295,0
|
|
20240215,103200,195949565,3295,3290,3295,3290,2404
|
|
20240215,103100,188028705,3290,3295,3295,3290,360
|
|
20240215,103000,186842875,3290,3290,3290,3290,64
|
|
20240215,102900,186632315,3290,3290,3290,3285,158
|
|
20240215,102800,186113255,3285,3285,3285,3285,63
|
|
20240215,102700,185906300,3290,3285,3290,3285,79
|
|
20240215,102600,185646710,3290,3290,3290,3290,7
|
|
20240215,102500,185623680,3290,3285,3290,3285,67
|
|
20240215,102400,185403570,3285,3290,3290,3285,6367
|
|
20240215,102300,164476305,3295,3290,3295,3290,70
|
|
20240215,102200,164245970,3290,3290,3290,3290,0
|
|
20240215,102100,164245970,3290,3290,3290,3290,64
|
|
20240215,102000,164035410,3290,3290,3290,3290,109
|
|
20240215,101900,163676800,3290,3290,3290,3290,64
|
|
20240215,101800,163466240,3295,3290,3295,3290,65
|
|
20240215,101700,163252385,3290,3290,3290,3290,0
|
|
20240215,101600,163252385,3290,3290,3290,3290,63
|
|
20240215,101500,163045115,3290,3290,3290,3290,0
|
|
20240215,101400,163045115,3290,3290,3290,3290,65
|
|
20240215,101300,162831265,3295,3290,3295,3290,3
|
|
20240215,101200,162821390,3290,3290,3290,3290,64
|
|
20240215,101100,162610830,3290,3290,3290,3290,0
|
|
20240215,101000,162610830,3290,3295,3295,3290,65
|
|
20240215,100900,162396970,3295,3295,3295,3295,1
|
|
20240215,100800,162393675,3285,3285,3290,3285,408
|
|
20240215,100700,161053380,3285,3285,3285,3285,260
|
|
20240215,100600,160199280,3295,3290,3295,3290,11
|
|
20240215,100500,160163055,3290,3285,3290,3285,1970
|
|
20240215,100400,153683500,3285,3285,3285,3285,12
|
|
20240215,100300,153644080,3285,3280,3285,3280,63
|
|
20240215,100200,153437425,3290,3290,3290,3290,4
|
|
20240215,100100,153424265,3290,3280,3290,3280,2393
|
|
20240215,100000,145570290,3285,3285,3285,3285,102
|
|
20240215,095900,145235220,3280,3280,3280,3280,1698
|
|
20240215,095800,139665780,3280,3285,3285,3280,6289
|
|
20240215,095700,119010335,3290,3290,3290,3290,0
|
|
20240215,095600,119010335,3290,3290,3290,3290,321
|
|
20240215,095500,117954245,3290,3290,3290,3290,50
|
|
20240215,095400,117789745,3290,3290,3290,3290,64
|
|
20240215,095300,117579185,3290,3290,3290,3290,0
|
|
20240215,095200,117579185,3290,3290,3290,3290,63
|
|
20240215,095100,117371915,3295,3295,3295,3295,310
|
|
20240215,095000,116350465,3295,3290,3295,3290,164
|
|
20240215,094900,115810405,3295,3295,3295,3295,1
|
|
20240215,094800,115807110,3290,3290,3290,3290,64
|
|
20240215,094700,115596550,3290,3290,3290,3290,594
|
|
20240215,094600,113642290,3290,3290,3290,3290,4
|
|
20240215,094500,113629130,3290,3295,3295,3290,897
|
|
20240215,094400,110673830,3300,3300,3300,3300,456
|
|
20240215,094300,109169030,3295,3295,3295,3290,314
|
|
20240215,094200,108134640,3290,3290,3290,3290,484
|
|
20240215,094100,106542280,3285,3285,3285,3285,64
|
|
20240215,094000,106332040,3290,3285,3290,3285,28
|
|
20240215,093900,106239925,3285,3290,3290,3285,265
|
|
20240215,093800,105369395,3290,3285,3290,3285,79
|
|
20240215,093700,105109805,3285,3285,3285,3285,0
|
|
20240215,093600,105109805,3285,3290,3290,3285,227
|
|
20240215,093500,104364050,3290,3290,3290,3290,37
|
|
20240215,093400,104242320,3290,3295,3300,3290,1257
|
|
20240215,093300,100106285,3295,3295,3300,3295,1008
|
|
20240215,093200,96783445,3300,3295,3300,3295,1031
|
|
20240215,093100,93381285,3295,3290,3295,3290,2146
|
|
20240215,093000,86312880,3285,3285,3290,3285,329
|
|
20240215,092900,85232040,3285,3285,3285,3285,221
|
|
20240215,092800,84506055,3285,3290,3290,3285,387
|
|
20240215,092700,83234685,3285,3285,3285,3285,63
|
|
20240215,092600,83027730,3285,3285,3285,3285,218
|
|
20240215,092500,82311600,3285,3285,3285,3285,139
|
|
20240215,092400,81854985,3285,3285,3290,3285,1012
|
|
20240215,092300,78530560,3290,3290,3290,3290,15
|
|
20240215,092200,78481210,3280,3285,3285,3280,139
|
|
20240215,092100,78024605,3290,3290,3290,3290,127
|
|
20240215,092000,77606775,3290,3290,3290,3290,981
|
|
20240215,091900,74379285,3280,3285,3285,3280,110
|
|
20240215,091800,74018405,3285,3280,3285,3280,118
|
|
20240215,091700,73631275,3290,3280,3290,3280,4070
|
|
20240215,091600,60281520,3285,3280,3285,3280,215
|
|
20240215,091500,59576305,3285,3290,3290,3285,5771
|
|
20240215,091400,40617020,3290,3290,3290,3285,115
|
|
20240215,091300,40238985,3285,3290,3290,3285,199
|
|
20240215,091200,39585105,3285,3285,3285,3285,204
|
|
20240215,091100,38914965,3285,3290,3290,3285,4778
|
|
20240215,091000,23219230,3285,3290,3290,3285,759
|
|
20240215,090900,20722440,3290,3290,3290,3290,358
|
|
20240215,090800,19544620,3290,3290,3290,3290,4
|
|
20240215,090700,19531460,3290,3300,3300,3290,1108
|
|
20240215,090600,15885940,3290,3290,3290,3290,2101
|
|
20240215,090500,8973650,3285,3285,3290,3285,79
|
|
20240215,090400,8714130,3290,3295,3295,3290,1041
|
|
20240215,090300,5289190,3295,3295,3295,3295,1
|
|
20240215,090200,5285895,3300,3295,3300,3295,551
|
|
20240215,090100,3467775,3295,3285,3295,3285,79
|
|
20240215,090000,3207980,3290,3305,3305,3290,974
|