692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,202900,324180185,3790,3790,3790,3790,431
|
|
20240215,202800,324180185,3790,3790,3790,3790,0
|
|
20240215,202700,324180185,3790,3790,3790,3790,0
|
|
20240215,202600,324180185,3790,3790,3790,3790,0
|
|
20240215,202500,324180185,3790,3790,3790,3790,0
|
|
20240215,202400,324180185,3790,3790,3790,3790,0
|
|
20240215,202300,324180185,3790,3790,3790,3790,0
|
|
20240215,202200,324180185,3790,3790,3790,3790,0
|
|
20240215,202100,324180185,3790,3790,3790,3790,0
|
|
20240215,202000,324180185,3790,3790,3790,3790,0
|
|
20240215,201900,324180185,3790,3790,3790,3790,0
|
|
20240215,201800,324180185,3790,3790,3790,3790,0
|
|
20240215,201700,324180185,3790,3790,3790,3790,0
|
|
20240215,201600,324180185,3790,3790,3790,3790,0
|
|
20240215,201500,324180185,3790,3790,3790,3790,0
|
|
20240215,201400,324180185,3790,3790,3790,3790,0
|
|
20240215,201300,324180185,3790,3790,3790,3790,0
|
|
20240215,201200,324180185,3790,3790,3790,3790,0
|
|
20240215,201100,324180185,3790,3790,3790,3790,0
|
|
20240215,201000,324180185,3790,3790,3790,3790,0
|
|
20240215,200900,324180185,3790,3790,3790,3790,0
|
|
20240215,200800,324180185,3790,3790,3790,3790,0
|
|
20240215,200700,324180185,3790,3790,3790,3790,0
|
|
20240215,200600,324180185,3790,3790,3790,3790,0
|
|
20240215,200500,324180185,3790,3790,3790,3790,0
|
|
20240215,200400,324180185,3790,3790,3790,3790,0
|
|
20240215,200300,324180185,3790,3790,3790,3790,0
|
|
20240215,200200,324180185,3790,3790,3790,3790,0
|
|
20240215,200100,324180185,3790,3790,3790,3790,0
|
|
20240215,200000,324180185,3790,3790,3790,3790,0
|
|
20240215,195900,324180185,3790,3790,3790,3790,431
|
|
20240215,195800,324180185,3790,3790,3790,3790,0
|
|
20240215,195700,324180185,3790,3790,3790,3790,0
|
|
20240215,195600,324180185,3790,3790,3790,3790,0
|
|
20240215,195500,324180185,3790,3790,3790,3790,0
|
|
20240215,195400,324180185,3790,3790,3790,3790,0
|
|
20240215,195300,324180185,3790,3790,3790,3790,0
|
|
20240215,195200,324180185,3790,3790,3790,3790,0
|
|
20240215,195100,324180185,3790,3790,3790,3790,0
|
|
20240215,195000,324180185,3790,3790,3790,3790,0
|
|
20240215,194900,324180185,3790,3790,3790,3790,0
|
|
20240215,194800,324180185,3790,3790,3790,3790,0
|
|
20240215,194700,324180185,3790,3790,3790,3790,0
|
|
20240215,194600,324180185,3790,3790,3790,3790,0
|
|
20240215,194500,324180185,3790,3790,3790,3790,0
|
|
20240215,194400,324180185,3790,3790,3790,3790,0
|
|
20240215,194300,324180185,3790,3790,3790,3790,0
|
|
20240215,194200,324180185,3790,3790,3790,3790,0
|
|
20240215,194100,324180185,3790,3790,3790,3790,0
|
|
20240215,194000,324180185,3790,3790,3790,3790,0
|
|
20240215,193900,324180185,3790,3790,3790,3790,0
|
|
20240215,193800,324180185,3790,3790,3790,3790,0
|
|
20240215,193700,324180185,3790,3790,3790,3790,0
|
|
20240215,193600,324180185,3790,3790,3790,3790,0
|
|
20240215,193500,324180185,3790,3790,3790,3790,0
|
|
20240215,193400,324180185,3790,3790,3790,3790,0
|
|
20240215,193300,324180185,3790,3790,3790,3790,0
|
|
20240215,193200,324180185,3790,3790,3790,3790,0
|
|
20240215,193100,324180185,3790,3790,3790,3790,0
|
|
20240215,193000,324180185,3790,3790,3790,3790,0
|
|
20240215,192900,324180185,3790,3790,3790,3790,431
|
|
20240215,192800,324180185,3790,3790,3790,3790,0
|
|
20240215,192700,324180185,3790,3790,3790,3790,0
|
|
20240215,192600,324180185,3790,3790,3790,3790,0
|
|
20240215,192500,324180185,3790,3790,3790,3790,0
|
|
20240215,192400,324180185,3790,3790,3790,3790,0
|
|
20240215,192300,324180185,3790,3790,3790,3790,0
|
|
20240215,192200,324180185,3790,3790,3790,3790,0
|
|
20240215,192100,324180185,3790,3790,3790,3790,0
|
|
20240215,192000,324180185,3790,3790,3790,3790,0
|
|
20240215,191900,324180185,3790,3790,3790,3790,0
|
|
20240215,191800,324180185,3790,3790,3790,3790,0
|
|
20240215,191700,324180185,3790,3790,3790,3790,0
|
|
20240215,191600,324180185,3790,3790,3790,3790,0
|
|
20240215,191500,324180185,3790,3790,3790,3790,0
|
|
20240215,191400,324180185,3790,3790,3790,3790,0
|
|
20240215,191300,324180185,3790,3790,3790,3790,0
|
|
20240215,191200,324180185,3790,3790,3790,3790,0
|
|
20240215,191100,324180185,3790,3790,3790,3790,0
|
|
20240215,191000,324180185,3790,3790,3790,3790,0
|
|
20240215,190900,324180185,3790,3790,3790,3790,0
|
|
20240215,190800,324180185,3790,3790,3790,3790,0
|
|
20240215,190700,324180185,3790,3790,3790,3790,0
|
|
20240215,190600,324180185,3790,3790,3790,3790,0
|
|
20240215,190500,324180185,3790,3790,3790,3790,0
|
|
20240215,190400,324180185,3790,3790,3790,3790,0
|
|
20240215,190300,324180185,3790,3790,3790,3790,0
|
|
20240215,190200,324180185,3790,3790,3790,3790,0
|
|
20240215,190100,324180185,3790,3790,3790,3790,0
|
|
20240215,190000,324180185,3790,3790,3790,3790,0
|
|
20240215,185900,324180185,3790,3790,3790,3790,431
|
|
20240215,185800,324180185,3790,3790,3790,3790,0
|
|
20240215,185700,324180185,3790,3790,3790,3790,0
|
|
20240215,185600,324180185,3790,3790,3790,3790,0
|
|
20240215,185500,324180185,3790,3790,3790,3790,0
|
|
20240215,185400,324180185,3790,3790,3790,3790,0
|
|
20240215,185300,324180185,3790,3790,3790,3790,0
|
|
20240215,185200,324180185,3790,3790,3790,3790,0
|
|
20240215,185100,324180185,3790,3790,3790,3790,0
|
|
20240215,185000,324180185,3790,3790,3790,3790,0
|
|
20240215,184900,324180185,3790,3790,3790,3790,0
|
|
20240215,184800,324180185,3790,3790,3790,3790,0
|
|
20240215,184700,324180185,3790,3790,3790,3790,0
|
|
20240215,184600,324180185,3790,3790,3790,3790,0
|
|
20240215,184500,324180185,3790,3790,3790,3790,0
|
|
20240215,184400,324180185,3790,3790,3790,3790,0
|
|
20240215,184300,324180185,3790,3790,3790,3790,0
|
|
20240215,184200,324180185,3790,3790,3790,3790,0
|
|
20240215,184100,324180185,3790,3790,3790,3790,0
|
|
20240215,184000,324180185,3790,3790,3790,3790,0
|
|
20240215,183900,324180185,3790,3790,3790,3790,0
|
|
20240215,183800,324180185,3790,3790,3790,3790,0
|
|
20240215,183700,324180185,3790,3790,3790,3790,0
|
|
20240215,183600,324180185,3790,3790,3790,3790,0
|
|
20240215,183500,324180185,3790,3790,3790,3790,0
|
|
20240215,183400,324180185,3790,3790,3790,3790,0
|
|
20240215,183300,324180185,3790,3790,3790,3790,0
|
|
20240215,183200,324180185,3790,3790,3790,3790,0
|
|
20240215,183100,324180185,3790,3790,3790,3790,0
|
|
20240215,183000,324180185,3790,3790,3790,3790,0
|
|
20240215,182900,324180185,3790,3790,3790,3790,431
|
|
20240215,182800,324180185,3790,3790,3790,3790,0
|
|
20240215,182700,324180185,3790,3790,3790,3790,0
|
|
20240215,182600,324180185,3790,3790,3790,3790,0
|
|
20240215,182500,324180185,3790,3790,3790,3790,0
|
|
20240215,182400,324180185,3790,3790,3790,3790,0
|
|
20240215,182300,324180185,3790,3790,3790,3790,0
|
|
20240215,182200,324180185,3790,3790,3790,3790,0
|
|
20240215,182100,324180185,3790,3790,3790,3790,0
|
|
20240215,182000,324180185,3790,3790,3790,3790,0
|
|
20240215,181900,324180185,3790,3790,3790,3790,0
|
|
20240215,181800,324180185,3790,3790,3790,3790,0
|
|
20240215,181700,324180185,3790,3790,3790,3790,0
|
|
20240215,181600,324180185,3790,3790,3790,3790,0
|
|
20240215,181500,324180185,3790,3790,3790,3790,0
|
|
20240215,181400,324180185,3790,3790,3790,3790,0
|
|
20240215,181300,324180185,3790,3790,3790,3790,0
|
|
20240215,181200,324180185,3790,3790,3790,3790,0
|
|
20240215,181100,324180185,3790,3790,3790,3790,0
|
|
20240215,181000,324180185,3790,3790,3790,3790,0
|
|
20240215,180900,324180185,3790,3790,3790,3790,0
|
|
20240215,180800,324180185,3790,3790,3790,3790,0
|
|
20240215,180700,324180185,3790,3790,3790,3790,0
|
|
20240215,180600,324180185,3790,3790,3790,3790,0
|
|
20240215,180500,324180185,3790,3790,3790,3790,0
|
|
20240215,180400,324180185,3790,3790,3790,3790,0
|
|
20240215,180300,324180185,3790,3790,3790,3790,0
|
|
20240215,180200,324180185,3790,3790,3790,3790,0
|
|
20240215,180100,324180185,3790,3790,3790,3790,0
|
|
20240215,180000,324180185,3790,3790,3790,3790,0
|
|
20240215,175900,324180185,3790,3790,3790,3790,431
|
|
20240215,175800,324180185,3790,3790,3790,3790,0
|
|
20240215,175700,324180185,3790,3790,3790,3790,0
|
|
20240215,175600,324180185,3790,3790,3790,3790,0
|
|
20240215,175500,324180185,3790,3790,3790,3790,0
|
|
20240215,175400,324180185,3790,3790,3790,3790,0
|
|
20240215,175300,324180185,3790,3790,3790,3790,0
|
|
20240215,175200,324180185,3790,3790,3790,3790,0
|
|
20240215,175100,324180185,3790,3790,3790,3790,0
|
|
20240215,175000,324180185,3790,3790,3790,3790,0
|
|
20240215,174900,324180185,3790,3790,3790,3790,0
|
|
20240215,174800,324180185,3790,3790,3790,3790,0
|
|
20240215,174700,324180185,3790,3790,3790,3790,0
|
|
20240215,174600,324180185,3790,3790,3790,3790,0
|
|
20240215,174500,324180185,3790,3790,3790,3790,0
|
|
20240215,174400,324180185,3790,3790,3790,3790,0
|
|
20240215,174300,324180185,3790,3790,3790,3790,0
|
|
20240215,174200,324180185,3790,3790,3790,3790,0
|
|
20240215,174100,324180185,3790,3790,3790,3790,0
|
|
20240215,174000,324180185,3790,3790,3790,3790,0
|
|
20240215,173900,324180185,3790,3790,3790,3790,0
|
|
20240215,173800,324180185,3790,3790,3790,3790,0
|
|
20240215,173700,324180185,3790,3790,3790,3790,0
|
|
20240215,173600,324180185,3790,3790,3790,3790,0
|
|
20240215,173500,324180185,3790,3790,3790,3790,0
|
|
20240215,173400,324180185,3790,3790,3790,3790,0
|
|
20240215,173300,324180185,3790,3790,3790,3790,0
|
|
20240215,173200,324180185,3790,3790,3790,3790,0
|
|
20240215,173100,324180185,3790,3790,3790,3790,0
|
|
20240215,173000,324180185,3790,3790,3790,3790,0
|
|
20240215,172900,324180185,3790,3790,3790,3790,431
|
|
20240215,172800,324180185,3790,3790,3790,3790,0
|
|
20240215,172700,324180185,3790,3790,3790,3790,0
|
|
20240215,172600,324180185,3790,3790,3790,3790,0
|
|
20240215,172500,324180185,3790,3790,3790,3790,0
|
|
20240215,172400,324180185,3790,3790,3790,3790,0
|
|
20240215,172300,324180185,3790,3790,3790,3790,0
|
|
20240215,172200,324180185,3790,3790,3790,3790,0
|
|
20240215,172100,324180185,3790,3790,3790,3790,0
|
|
20240215,172000,324180185,3790,3790,3790,3790,0
|
|
20240215,171900,324180185,3790,3790,3790,3790,0
|
|
20240215,171800,324180185,3790,3790,3790,3790,0
|
|
20240215,171700,324180185,3790,3790,3790,3790,0
|
|
20240215,171600,324180185,3790,3790,3790,3790,0
|
|
20240215,171500,324180185,3790,3790,3790,3790,0
|
|
20240215,171400,324180185,3790,3790,3790,3790,0
|
|
20240215,171300,324180185,3790,3790,3790,3790,0
|
|
20240215,171200,324180185,3790,3790,3790,3790,0
|
|
20240215,171100,324180185,3790,3790,3790,3790,0
|
|
20240215,171000,324180185,3790,3790,3790,3790,0
|
|
20240215,170900,324180185,3790,3790,3790,3790,0
|
|
20240215,170800,324180185,3790,3790,3790,3790,0
|
|
20240215,170700,324180185,3790,3790,3790,3790,0
|
|
20240215,170600,324180185,3790,3790,3790,3790,0
|
|
20240215,170500,324180185,3790,3790,3790,3790,0
|
|
20240215,170400,324180185,3790,3790,3790,3790,0
|
|
20240215,170300,324180185,3790,3790,3790,3790,0
|
|
20240215,170200,324180185,3790,3790,3790,3790,0
|
|
20240215,170100,324180185,3790,3790,3790,3790,0
|
|
20240215,170000,324180185,3790,3790,3790,3790,0
|
|
20240215,165900,324180185,3790,3790,3790,3790,431
|
|
20240215,165800,324180185,3790,3790,3790,3790,0
|
|
20240215,165700,324180185,3790,3790,3790,3790,0
|
|
20240215,165600,324180185,3790,3790,3790,3790,0
|
|
20240215,165500,324180185,3790,3790,3790,3790,0
|
|
20240215,165400,324180185,3790,3790,3790,3790,0
|
|
20240215,165300,324180185,3790,3790,3790,3790,0
|
|
20240215,165200,324180185,3790,3790,3790,3790,0
|
|
20240215,165100,324180185,3790,3790,3790,3790,0
|
|
20240215,165000,324180185,3790,3790,3790,3790,0
|
|
20240215,164900,324180185,3790,3790,3790,3790,0
|
|
20240215,164800,324180185,3790,3790,3790,3790,0
|
|
20240215,164700,324180185,3790,3790,3790,3790,0
|
|
20240215,164600,324180185,3790,3790,3790,3790,0
|
|
20240215,164500,324180185,3790,3790,3790,3790,0
|
|
20240215,164400,324180185,3790,3790,3790,3790,0
|
|
20240215,164300,324180185,3790,3790,3790,3790,0
|
|
20240215,164200,324180185,3790,3790,3790,3790,0
|
|
20240215,164100,324180185,3790,3790,3790,3790,0
|
|
20240215,164000,324180185,3790,3790,3790,3790,0
|
|
20240215,163900,324180185,3790,3790,3790,3790,0
|
|
20240215,163800,324180185,3790,3790,3790,3790,0
|
|
20240215,163700,324180185,3790,3790,3790,3790,0
|
|
20240215,163600,324180185,3790,3790,3790,3790,0
|
|
20240215,163500,324180185,3790,3790,3790,3790,0
|
|
20240215,163400,324180185,3790,3790,3790,3790,0
|
|
20240215,163300,324180185,3790,3790,3790,3790,0
|
|
20240215,163200,324180185,3790,3790,3790,3790,0
|
|
20240215,163100,324180185,3790,3790,3790,3790,0
|
|
20240215,163000,324180185,3790,3790,3790,3790,0
|
|
20240215,162900,324180185,3790,3790,3790,3790,431
|
|
20240215,162800,324180185,3790,3790,3790,3790,0
|
|
20240215,162700,324180185,3790,3790,3790,3790,0
|
|
20240215,162600,324180185,3790,3790,3790,3790,0
|
|
20240215,162500,324180185,3790,3790,3790,3790,0
|
|
20240215,162400,324180185,3790,3790,3790,3790,0
|
|
20240215,162300,324180185,3790,3790,3790,3790,0
|
|
20240215,162200,324180185,3790,3790,3790,3790,0
|
|
20240215,162100,324180185,3790,3790,3790,3790,0
|
|
20240215,162000,324180185,3790,3790,3790,3790,0
|
|
20240215,161900,324180185,3790,3790,3790,3790,0
|
|
20240215,161800,324180185,3790,3790,3790,3790,0
|
|
20240215,161700,324180185,3790,3790,3790,3790,0
|
|
20240215,161600,324180185,3790,3790,3790,3790,0
|
|
20240215,161500,324180185,3790,3790,3790,3790,0
|
|
20240215,161400,324180185,3790,3790,3790,3790,0
|
|
20240215,161300,324180185,3790,3790,3790,3790,0
|
|
20240215,161200,324180185,3790,3790,3790,3790,0
|
|
20240215,161100,324180185,3790,3790,3790,3790,0
|
|
20240215,161000,324180185,3790,3790,3790,3790,0
|
|
20240215,160900,324180185,3790,3790,3790,3790,0
|
|
20240215,160800,324180185,3790,3790,3790,3790,0
|
|
20240215,160700,324180185,3790,3790,3790,3790,0
|
|
20240215,160600,324180185,3790,3790,3790,3790,0
|
|
20240215,160500,324180185,3790,3790,3790,3790,0
|
|
20240215,160400,324180185,3790,3790,3790,3790,0
|
|
20240215,160300,324180185,3790,3790,3790,3790,0
|
|
20240215,160200,324180185,3790,3790,3790,3790,0
|
|
20240215,160100,324180185,3790,3790,3790,3790,0
|
|
20240215,160000,324180185,3790,3790,3790,3790,0
|
|
20240215,155900,324180185,3790,3790,3790,3790,431
|
|
20240215,155800,324180185,3790,3790,3790,3790,0
|
|
20240215,155700,324180185,3790,3790,3790,3790,0
|
|
20240215,155600,324180185,3790,3790,3790,3790,0
|
|
20240215,155500,324180185,3790,3790,3790,3790,0
|
|
20240215,155400,324180185,3790,3790,3790,3790,0
|
|
20240215,155300,324180185,3790,3790,3790,3790,0
|
|
20240215,155200,324180185,3790,3790,3790,3790,0
|
|
20240215,155100,324180185,3790,3790,3790,3790,0
|
|
20240215,155000,324180185,3790,3790,3790,3790,0
|
|
20240215,154900,324180185,3790,3790,3790,3790,0
|
|
20240215,154800,324180185,3790,3790,3790,3790,0
|
|
20240215,154700,324180185,3790,3790,3790,3790,0
|
|
20240215,154600,324180185,3790,3790,3790,3790,0
|
|
20240215,154500,324180185,3790,3790,3790,3790,0
|
|
20240215,154400,324180185,3790,3790,3790,3790,0
|
|
20240215,154300,324180185,3790,3790,3790,3790,0
|
|
20240215,154200,324180185,3790,3790,3790,3790,0
|
|
20240215,154100,324180185,3790,3790,3790,3790,0
|
|
20240215,154000,324180185,3790,3790,3790,3790,0
|
|
20240215,153900,324180185,3790,3790,3790,3790,0
|
|
20240215,153800,324180185,3790,3790,3790,3790,0
|
|
20240215,153700,324180185,3790,3790,3790,3790,0
|
|
20240215,153600,324180185,3790,3790,3790,3790,0
|
|
20240215,153500,324180185,3790,3790,3790,3790,0
|
|
20240215,153400,324180185,3790,3790,3790,3790,0
|
|
20240215,153300,324180185,3790,3790,3790,3790,0
|
|
20240215,153200,324180185,3790,3790,3790,3790,0
|
|
20240215,153100,324180185,3790,3790,3790,3790,0
|
|
20240215,153000,324180185,3790,3790,3790,3790,431
|
|
20240215,152900,322546695,3800,3800,3800,3800,0
|
|
20240215,152800,322546695,3800,3800,3800,3800,0
|
|
20240215,152700,322546695,3800,3800,3800,3800,0
|
|
20240215,152600,322546695,3800,3800,3800,3800,0
|
|
20240215,152500,322546695,3800,3800,3800,3800,0
|
|
20240215,152400,322546695,3800,3800,3800,3800,0
|
|
20240215,152300,322546695,3800,3800,3800,3800,0
|
|
20240215,152200,322546695,3800,3800,3800,3800,0
|
|
20240215,152100,322546695,3800,3800,3800,3800,0
|
|
20240215,152000,322546695,3800,3800,3800,3800,0
|
|
20240215,151900,322546695,3800,3800,3800,3800,0
|
|
20240215,151800,322546695,3800,3800,3800,3800,0
|
|
20240215,151700,322546695,3800,3800,3800,3800,3
|
|
20240215,151600,322535295,3800,3800,3800,3800,0
|
|
20240215,151500,322535295,3800,3800,3800,3800,1
|
|
20240215,151400,322531495,3795,3795,3795,3795,77
|
|
20240215,151300,322239280,3795,3795,3795,3795,14
|
|
20240215,151200,322186150,3795,3795,3795,3780,790
|
|
20240215,151100,319199800,3795,3780,3795,3780,13
|
|
20240215,151000,319150480,3795,3795,3795,3795,5
|
|
20240215,150900,319131505,3795,3795,3795,3795,2
|
|
20240215,150800,319123915,3795,3795,3795,3795,0
|
|
20240215,150700,319123915,3795,3795,3795,3795,2
|
|
20240215,150600,319116325,3795,3795,3795,3795,0
|
|
20240215,150500,319116325,3795,3780,3795,3780,4
|
|
20240215,150400,319101175,3805,3805,3805,3805,0
|
|
20240215,150300,319101175,3805,3805,3805,3805,0
|
|
20240215,150200,319101175,3805,3790,3805,3790,1179
|
|
20240215,150100,314625565,3790,3790,3790,3790,0
|
|
20240215,150000,314625565,3790,3790,3790,3790,2
|
|
20240215,145900,314617985,3805,3800,3805,3800,24
|
|
20240215,145800,314526750,3790,3790,3790,3790,3
|
|
20240215,145700,314515380,3790,3780,3790,3780,390
|
|
20240215,145600,313037310,3790,3790,3790,3790,99
|
|
20240215,145500,312662100,3790,3780,3790,3780,55
|
|
20240215,145400,312453950,3775,3780,3780,3775,2797
|
|
20240215,145300,301881300,3780,3780,3780,3780,17
|
|
20240215,145200,301817040,3780,3780,3780,3780,0
|
|
20240215,145100,301817040,3780,3780,3780,3780,0
|
|
20240215,145000,301817040,3780,3780,3780,3780,3
|
|
20240215,144900,301805700,3780,3780,3780,3780,20
|
|
20240215,144800,301730100,3780,3780,3780,3780,3
|
|
20240215,144700,301718760,3780,3780,3780,3780,0
|
|
20240215,144600,301718760,3780,3780,3780,3780,3
|
|
20240215,144500,301707420,3780,3780,3780,3780,0
|
|
20240215,144400,301707420,3780,3780,3780,3780,502
|
|
20240215,144300,299809860,3780,3780,3780,3780,3
|
|
20240215,144200,299798520,3780,3780,3780,3780,0
|
|
20240215,144100,299798520,3780,3780,3780,3780,3
|
|
20240215,144000,299787180,3805,3785,3805,3785,8
|
|
20240215,143900,299756795,3780,3780,3780,3780,3
|
|
20240215,143800,299745455,3780,3790,3790,3780,13
|
|
20240215,143700,299696305,3785,3780,3785,3780,78
|
|
20240215,143600,299401090,3785,3785,3785,3785,0
|
|
20240215,143500,299401090,3785,3780,3785,3780,128
|
|
20240215,143400,298916820,3780,3785,3785,3780,5
|
|
20240215,143300,298897910,3780,3780,3780,3780,2
|
|
20240215,143200,298890350,3780,3780,3780,3780,3
|
|
20240215,143100,298879010,3780,3780,3780,3780,60
|
|
20240215,143000,298652210,3780,3780,3780,3780,3
|
|
20240215,142900,298640870,3785,3785,3785,3785,0
|
|
20240215,142800,298640870,3785,3785,3785,3785,88
|
|
20240215,142700,298307790,3780,3780,3780,3780,504
|
|
20240215,142600,296402670,3780,3780,3780,3780,500
|
|
20240215,142500,294512670,3780,3780,3780,3780,3
|
|
20240215,142400,294501330,3780,3780,3780,3780,0
|
|
20240215,142300,294501330,3780,3790,3790,3780,4
|
|
20240215,142200,294486200,3780,3785,3785,3780,122
|
|
20240215,142100,294024440,3780,3780,3780,3780,500
|
|
20240215,142000,292134440,3780,3780,3780,3780,3
|
|
20240215,141900,292123100,3780,3780,3780,3780,0
|
|
20240215,141800,292123100,3780,3780,3780,3780,3
|
|
20240215,141700,292111760,3780,3780,3780,3780,2
|
|
20240215,141600,292104200,3780,3780,3780,3780,3
|
|
20240215,141500,292092860,3780,3780,3780,3780,42
|
|
20240215,141400,291934100,3780,3780,3780,3780,456
|
|
20240215,141300,290210420,3785,3785,3785,3785,0
|
|
20240215,141200,290210420,3785,3785,3785,3785,866
|
|
20240215,141100,286932610,3785,3785,3785,3785,5
|
|
20240215,141000,286913685,3785,3785,3785,3785,0
|
|
20240215,140900,286913685,3785,3785,3785,3785,3
|
|
20240215,140800,286902330,3785,3785,3785,3785,0
|
|
20240215,140700,286902330,3785,3785,3785,3785,3
|
|
20240215,140600,286890975,3785,3785,3785,3785,2
|
|
20240215,140500,286883405,3790,3790,3790,3790,1
|
|
20240215,140400,286879615,3790,3790,3790,3790,2
|
|
20240215,140300,286872035,3785,3785,3785,3785,0
|
|
20240215,140200,286872035,3785,3785,3785,3785,3
|
|
20240215,140100,286860680,3785,3785,3785,3785,2
|
|
20240215,140000,286853110,3785,3790,3790,3785,4975
|
|
20240215,135900,268017435,3790,3790,3790,3790,138
|
|
20240215,135800,267494415,3800,3800,3800,3800,87
|
|
20240215,135700,267163815,3790,3790,3790,3790,3
|
|
20240215,135600,267152445,3800,3800,3800,3800,1
|
|
20240215,135500,267148645,3790,3790,3790,3790,47
|
|
20240215,135400,266970515,3790,3790,3790,3790,0
|
|
20240215,135300,266970515,3790,3790,3790,3790,3
|
|
20240215,135200,266959145,3790,3790,3790,3790,0
|
|
20240215,135100,266959145,3790,3790,3790,3790,3
|
|
20240215,135000,266947775,3790,3790,3790,3790,2
|
|
20240215,134900,266940195,3800,3800,3800,3800,0
|
|
20240215,134800,266940195,3800,3800,3800,3790,17
|
|
20240215,134700,266875625,3800,3795,3800,3795,2
|
|
20240215,134600,266868030,3790,3790,3790,3790,3
|
|
20240215,134500,266856660,3790,3790,3790,3790,2
|
|
20240215,134400,266849080,3795,3795,3795,3795,2
|
|
20240215,134300,266841490,3790,3790,3790,3790,0
|
|
20240215,134200,266841490,3790,3790,3790,3790,0
|
|
20240215,134100,266841490,3790,3790,3790,3790,3
|
|
20240215,134000,266830120,3790,3790,3790,3790,2
|
|
20240215,133900,266822540,3790,3790,3790,3790,3
|
|
20240215,133800,266811170,3790,3790,3790,3790,0
|
|
20240215,133700,266811170,3790,3790,3790,3790,3
|
|
20240215,133600,266799800,3785,3785,3785,3785,0
|
|
20240215,133500,266799800,3785,3785,3785,3785,42
|
|
20240215,133400,266640830,3785,3795,3795,3785,325
|
|
20240215,133300,265409130,3795,3795,3795,3795,0
|
|
20240215,133200,265409130,3795,3805,3805,3795,6
|
|
20240215,133100,265386330,3800,3800,3800,3800,6
|
|
20240215,133000,265363530,3800,3800,3800,3800,66
|
|
20240215,132900,265112730,3800,3795,3800,3795,21
|
|
20240215,132800,265032960,3795,3795,3795,3795,107
|
|
20240215,132700,264626895,3795,3795,3795,3795,3
|
|
20240215,132600,264615510,3795,3795,3795,3795,3
|
|
20240215,132500,264604125,3795,3790,3795,3790,102
|
|
20240215,132400,264217505,3785,3785,3785,3785,0
|
|
20240215,132300,264217505,3785,3790,3790,3785,18
|
|
20240215,132200,264149310,3790,3790,3790,3790,0
|
|
20240215,132100,264149310,3790,3790,3790,3790,3
|
|
20240215,132000,264137940,3800,3800,3800,3800,0
|
|
20240215,131900,264137940,3800,3800,3800,3800,3
|
|
20240215,131800,264126540,3790,3790,3790,3790,5
|
|
20240215,131700,264107590,3790,3790,3790,3790,0
|
|
20240215,131600,264107590,3790,3790,3790,3790,3
|
|
20240215,131500,264096220,3790,3790,3790,3790,242
|
|
20240215,131400,263179040,3790,3790,3790,3790,3
|
|
20240215,131300,263167670,3795,3795,3795,3795,516
|
|
20240215,131200,261209450,3795,3795,3795,3795,0
|
|
20240215,131100,261209450,3795,3795,3795,3795,4
|
|
20240215,131000,261194270,3795,3795,3795,3795,0
|
|
20240215,130900,261194270,3795,3795,3795,3795,3
|
|
20240215,130800,261182885,3805,3795,3805,3795,80
|
|
20240215,130700,260878855,3795,3795,3795,3795,3
|
|
20240215,130600,260867470,3805,3805,3805,3805,3
|
|
20240215,130500,260856055,3805,3795,3805,3795,74
|
|
20240215,130400,260574515,3795,3795,3795,3795,4
|
|
20240215,130300,260559335,3795,3805,3805,3795,117
|
|
20240215,130200,260114175,3800,3800,3800,3790,10
|
|
20240215,130100,260076225,3800,3800,3800,3800,3
|
|
20240215,130000,260064825,3790,3790,3790,3790,3
|
|
20240215,125900,260053455,3790,3790,3790,3790,0
|
|
20240215,125800,260053455,3790,3790,3790,3790,3
|
|
20240215,125700,260042085,3790,3790,3790,3790,20
|
|
20240215,125600,259966285,3785,3785,3785,3785,0
|
|
20240215,125500,259966285,3785,3790,3790,3785,326
|
|
20240215,125400,258730760,3790,3790,3790,3790,12
|
|
20240215,125300,258685280,3785,3790,3800,3785,17
|
|
20240215,125200,258620790,3790,3790,3790,3790,295
|
|
20240215,125100,257502740,3790,3790,3790,3790,6
|
|
20240215,125000,257480000,3785,3785,3785,3785,0
|
|
20240215,124900,257480000,3785,3785,3785,3785,0
|
|
20240215,124800,257480000,3785,3785,3785,3785,3
|
|
20240215,124700,257468645,3785,3785,3785,3785,0
|
|
20240215,124600,257468645,3785,3785,3785,3785,6
|
|
20240215,124500,257445935,3790,3790,3790,3790,1
|
|
20240215,124400,257442145,3790,3795,3795,3785,5
|
|
20240215,124300,257423205,3795,3795,3805,3795,79
|
|
20240215,124200,257122630,3785,3785,3785,3785,103
|
|
20240215,124100,256732775,3805,3785,3805,3785,394
|
|
20240215,124000,255235865,3795,3795,3800,3795,41
|
|
20240215,123900,255080085,3785,3785,3785,3785,268
|
|
20240215,123800,254065705,3785,3785,3785,3785,0
|
|
20240215,123700,254065705,3785,3785,3785,3785,3
|
|
20240215,123600,254054350,3790,3790,3790,3790,30
|
|
20240215,123500,253940650,3785,3785,3785,3785,548
|
|
20240215,123400,251866470,3790,3790,3790,3790,967
|
|
20240215,123300,248201540,3790,3790,3790,3790,0
|
|
20240215,123200,248201540,3790,3790,3790,3790,3
|
|
20240215,123100,248190170,3790,3790,3790,3790,0
|
|
20240215,123000,248190170,3790,3790,3790,3790,6
|
|
20240215,122900,248167430,3790,3790,3790,3790,0
|
|
20240215,122800,248167430,3790,3790,3790,3790,3
|
|
20240215,122700,248156060,3795,3795,3795,3795,0
|
|
20240215,122600,248156060,3795,3795,3795,3795,2
|
|
20240215,122500,248148470,3795,3795,3795,3795,1
|
|
20240215,122400,248144675,3790,3790,3790,3790,0
|
|
20240215,122300,248144675,3790,3790,3790,3790,3
|
|
20240215,122200,248133305,3790,3790,3790,3790,0
|
|
20240215,122100,248133305,3790,3790,3790,3790,3
|
|
20240215,122000,248121935,3790,3790,3790,3790,0
|
|
20240215,121900,248121935,3790,3790,3790,3790,3
|
|
20240215,121800,248110565,3790,3790,3790,3790,0
|
|
20240215,121700,248110565,3790,3790,3790,3790,0
|
|
20240215,121600,248110565,3790,3790,3790,3790,3
|
|
20240215,121500,248099195,3790,3790,3790,3790,42
|
|
20240215,121400,247940015,3790,3790,3790,3790,3
|
|
20240215,121300,247928645,3790,3790,3790,3790,0
|
|
20240215,121200,247928645,3790,3790,3790,3790,3
|
|
20240215,121100,247917275,3790,3790,3790,3790,1
|
|
20240215,121000,247913485,3790,3790,3790,3790,0
|
|
20240215,120900,247913485,3790,3790,3790,3790,3
|
|
20240215,120800,247902115,3790,3790,3790,3790,2
|
|
20240215,120700,247894535,3785,3785,3785,3785,3
|
|
20240215,120600,247883180,3785,3785,3785,3785,126
|
|
20240215,120500,247406270,3785,3790,3790,3785,2
|
|
20240215,120400,247398695,3790,3790,3790,3790,4
|
|
20240215,120300,247383535,3790,3790,3790,3790,0
|
|
20240215,120200,247383535,3790,3790,3790,3790,3
|
|
20240215,120100,247372165,3790,3790,3790,3790,0
|
|
20240215,120000,247372165,3790,3795,3795,3790,4
|
|
20240215,115900,247357000,3795,3795,3795,3795,1
|
|
20240215,115800,247353205,3785,3785,3785,3785,3
|
|
20240215,115700,247341850,3790,3790,3790,3790,0
|
|
20240215,115600,247341850,3790,3790,3790,3790,155
|
|
20240215,115500,246754400,3790,3790,3790,3790,42
|
|
20240215,115400,246595220,3790,3790,3790,3790,0
|
|
20240215,115300,246595220,3790,3790,3790,3790,3
|
|
20240215,115200,246583850,3785,3785,3785,3785,0
|
|
20240215,115100,246583850,3785,3785,3785,3785,3
|
|
20240215,115000,246572495,3785,3785,3785,3785,133
|
|
20240215,114900,246069090,3785,3785,3785,3785,3
|
|
20240215,114800,246057735,3785,3785,3785,3785,0
|
|
20240215,114700,246057735,3785,3785,3785,3785,0
|
|
20240215,114600,246057735,3785,3795,3795,3785,4
|
|
20240215,114500,246042585,3795,3795,3795,3795,1
|
|
20240215,114400,246038790,3785,3785,3785,3785,55
|
|
20240215,114300,245830615,3785,3785,3785,3785,0
|
|
20240215,114200,245830615,3785,3785,3785,3785,136
|
|
20240215,114100,245315855,3800,3795,3800,3795,5
|
|
20240215,114000,245296860,3785,3785,3785,3785,0
|
|
20240215,113900,245296860,3785,3795,3800,3785,76
|
|
20240215,113800,245008120,3785,3785,3785,3785,0
|
|
20240215,113700,245008120,3785,3785,3785,3785,3
|
|
20240215,113600,244996765,3785,3785,3785,3785,336
|
|
20240215,113500,243725005,3785,3785,3785,3785,45
|
|
20240215,113400,243554680,3785,3790,3790,3785,833
|
|
20240215,113300,240400275,3785,3785,3785,3785,3
|
|
20240215,113200,240388920,3785,3785,3785,3785,0
|
|
20240215,113100,240388920,3785,3785,3785,3785,0
|
|
20240215,113000,240388920,3785,3785,3785,3785,3
|
|
20240215,112900,240377565,3785,3785,3785,3785,150
|
|
20240215,112800,239809815,3785,3785,3785,3785,3
|
|
20240215,112700,239798460,3785,3795,3795,3785,133
|
|
20240215,112600,239294965,3800,3785,3800,3785,21
|
|
20240215,112500,239215235,3785,3785,3785,3785,0
|
|
20240215,112400,239215235,3785,3785,3785,3785,0
|
|
20240215,112300,239215235,3785,3785,3785,3785,3
|
|
20240215,112200,239203880,3785,3785,3785,3785,0
|
|
20240215,112100,239203880,3785,3785,3785,3785,3
|
|
20240215,112000,239192525,3785,3785,3785,3785,0
|
|
20240215,111900,239192525,3785,3785,3785,3785,3
|
|
20240215,111800,239181170,3785,3800,3800,3785,134
|
|
20240215,111700,238673725,3790,3790,3790,3790,0
|
|
20240215,111600,238673725,3790,3790,3790,3790,3
|
|
20240215,111500,238662355,3795,3785,3795,3785,43
|
|
20240215,111400,238499590,3785,3785,3785,3785,20
|
|
20240215,111300,238423890,3785,3785,3785,3785,0
|
|
20240215,111200,238423890,3785,3785,3785,3785,3
|
|
20240215,111100,238412535,3785,3785,3785,3785,1
|
|
20240215,111000,238408750,3785,3785,3785,3785,152
|
|
20240215,110900,237833430,3800,3795,3800,3795,4
|
|
20240215,110800,237818245,3785,3795,3795,3785,2500
|
|
20240215,110700,228353975,3795,3795,3795,3795,3
|
|
20240215,110600,228342590,3795,3795,3795,3795,4
|
|
20240215,110500,228327410,3795,3795,3795,3795,4
|
|
20240215,110400,228312230,3800,3800,3800,3800,1
|
|
20240215,110300,228308430,3800,3790,3800,3790,5
|
|
20240215,110200,228289470,3790,3790,3790,3790,133
|
|
20240215,110100,227785400,3790,3790,3790,3790,0
|
|
20240215,110000,227785400,3790,3790,3790,3790,4
|
|
20240215,105900,227770240,3795,3795,3795,3795,0
|
|
20240215,105800,227770240,3795,3795,3795,3795,4
|
|
20240215,105700,227755060,3790,3795,3795,3790,28
|
|
20240215,105600,227648930,3790,3790,3790,3790,20
|
|
20240215,105500,227573130,3790,3790,3790,3790,42
|
|
20240215,105400,227413950,3795,3790,3795,3790,136
|
|
20240215,105300,226898495,3790,3790,3790,3790,4
|
|
20240215,105200,226883335,3790,3790,3790,3790,1020
|
|
20240215,105100,223017535,3790,3790,3790,3790,13
|
|
20240215,105000,222968265,3790,3790,3790,3790,0
|
|
20240215,104900,222968265,3790,3790,3790,3790,4
|
|
20240215,104800,222953105,3790,3790,3790,3790,0
|
|
20240215,104700,222953105,3790,3790,3790,3790,4
|
|
20240215,104600,222937945,3790,3795,3800,3790,421
|
|
20240215,104500,221340910,3790,3790,3790,3790,78
|
|
20240215,104400,221045290,3790,3795,3795,3790,84
|
|
20240215,104300,220726530,3795,3795,3795,3795,0
|
|
20240215,104200,220726530,3795,3795,3795,3795,4
|
|
20240215,104100,220711350,3795,3795,3795,3795,0
|
|
20240215,104000,220711350,3795,3795,3795,3795,4
|
|
20240215,103900,220696170,3795,3795,3795,3795,0
|
|
20240215,103800,220696170,3795,3795,3795,3795,133
|
|
20240215,103700,220191435,3795,3795,3795,3795,4
|
|
20240215,103600,220176255,3805,3805,3805,3805,0
|
|
20240215,103500,220176255,3805,3800,3805,3795,101
|
|
20240215,103400,219792470,3805,3805,3805,3805,0
|
|
20240215,103300,219792470,3805,3795,3805,3795,158
|
|
20240215,103200,219191510,3795,3795,3795,3795,74
|
|
20240215,103100,218910680,3790,3790,3790,3790,0
|
|
20240215,103000,218910680,3790,3795,3795,3790,760
|
|
20240215,102900,216027165,3790,3790,3790,3790,0
|
|
20240215,102800,216027165,3790,3790,3790,3790,44
|
|
20240215,102700,215860405,3790,3790,3790,3790,841
|
|
20240215,102600,212673015,3790,3795,3795,3790,104
|
|
20240215,102500,212278355,3795,3800,3805,3795,682
|
|
20240215,102400,209686890,3800,3800,3800,3800,119
|
|
20240215,102300,209234690,3800,3800,3800,3800,0
|
|
20240215,102200,209234690,3800,3800,3800,3800,139
|
|
20240215,102100,208706490,3800,3800,3800,3800,4
|
|
20240215,102000,208691290,3800,3800,3800,3800,10
|
|
20240215,101900,208653290,3800,3800,3800,3800,4
|
|
20240215,101800,208638090,3800,3800,3800,3800,0
|
|
20240215,101700,208638090,3800,3795,3800,3795,246
|
|
20240215,101600,207704395,3800,3800,3800,3800,50
|
|
20240215,101500,207514395,3800,3800,3800,3800,651
|
|
20240215,101400,205040595,3800,3800,3800,3800,4
|
|
20240215,101300,205025395,3800,3805,3805,3800,213
|
|
20240215,101200,204215015,3805,3805,3805,3805,4
|
|
20240215,101100,204199795,3810,3810,3810,3810,200
|
|
20240215,101000,203437795,3800,3800,3800,3800,5
|
|
20240215,100900,203418795,3800,3805,3805,3800,108
|
|
20240215,100800,203008145,3800,3800,3800,3800,0
|
|
20240215,100700,203008145,3800,3800,3800,3800,4
|
|
20240215,100600,202992945,3805,3800,3805,3800,460
|
|
20240215,100500,201243315,3800,3800,3800,3800,71
|
|
20240215,100400,200973515,3800,3800,3800,3800,170
|
|
20240215,100300,200327515,3800,3805,3810,3800,7922
|
|
20240215,100200,170219850,3805,3815,3815,3805,2448
|
|
20240215,100100,160895405,3815,3805,3815,3805,770
|
|
20240215,100000,157957895,3805,3815,3815,3805,5274
|
|
20240215,095900,137863930,3820,3820,3820,3820,6
|
|
20240215,095800,137841010,3815,3815,3820,3815,277
|
|
20240215,095700,136784195,3815,3820,3820,3815,118
|
|
20240215,095600,136333915,3820,3820,3820,3815,36
|
|
20240215,095500,136196415,3820,3815,3820,3815,76
|
|
20240215,095400,135906305,3820,3820,3825,3815,971
|
|
20240215,095300,132197055,3820,3820,3820,3820,243
|
|
20240215,095200,131268795,3820,3820,3820,3820,400
|
|
20240215,095100,129740795,3820,3820,3825,3820,836
|
|
20240215,095000,126547195,3820,3820,3825,3815,390
|
|
20240215,094900,125057970,3820,3820,3830,3815,624
|
|
20240215,094800,122674415,3820,3820,3825,3820,816
|
|
20240215,094700,119557290,3820,3820,3830,3815,1486
|
|
20240215,094600,113880590,3820,3820,3820,3820,0
|
|
20240215,094500,113880590,3820,3820,3820,3820,0
|
|
20240215,094400,113880590,3820,3825,3835,3820,1313
|
|
20240215,094300,108857215,3830,3830,3830,3830,604
|
|
20240215,094200,106543895,3835,3840,3845,3835,1378
|
|
20240215,094100,101252830,3840,3845,3845,3840,1119
|
|
20240215,094000,96953750,3845,3845,3845,3845,11
|
|
20240215,093900,96911455,3850,3855,3855,3850,194
|
|
20240215,093800,96163590,3865,3855,3865,3855,6
|
|
20240215,093700,96140440,3855,3855,3855,3855,0
|
|
20240215,093600,96140440,3855,3855,3855,3855,0
|
|
20240215,093500,96140440,3855,3855,3855,3855,46
|
|
20240215,093400,95963110,3855,3855,3855,3855,638
|
|
20240215,093300,93503620,3855,3845,3855,3845,65
|
|
20240215,093200,93253645,3845,3855,3855,3845,1725
|
|
20240215,093100,86608290,3860,3860,3860,3860,1042
|
|
20240215,093000,82586170,3860,3860,3860,3860,0
|
|
20240215,092900,82586170,3860,3860,3860,3860,0
|
|
20240215,092800,82586170,3860,3860,3860,3860,5
|
|
20240215,092700,82566870,3860,3860,3860,3860,157
|
|
20240215,092600,81960850,3860,3860,3860,3860,194
|
|
20240215,092500,81212010,3860,3860,3860,3860,1
|
|
20240215,092400,81208150,3865,3865,3870,3865,644
|
|
20240215,092300,78718815,3865,3865,3865,3865,0
|
|
20240215,092200,78718815,3865,3865,3865,3865,0
|
|
20240215,092100,78718815,3865,3865,3865,3860,60
|
|
20240215,092000,78487130,3870,3865,3870,3865,545
|
|
20240215,091900,76380635,3865,3880,3890,3865,3910
|
|
20240215,091800,61245770,3890,3880,3890,3880,238
|
|
20240215,091700,60321280,3885,3885,3885,3885,504
|
|
20240215,091600,58363240,3885,3885,3885,3885,57
|
|
20240215,091500,58141795,3880,3880,3880,3880,47
|
|
20240215,091400,57959435,3880,3890,3890,3880,216
|
|
20240215,091300,57120135,3895,3895,3895,3895,36
|
|
20240215,091200,56979915,3895,3895,3895,3895,1
|
|
20240215,091100,56976020,3895,3895,3895,3895,357
|
|
20240215,091000,55585505,3895,3915,3915,3895,1200
|
|
20240215,090900,50900755,3915,3915,3915,3915,25
|
|
20240215,090800,50802880,3905,3905,3905,3905,1327
|
|
20240215,090700,45620945,3905,3910,3910,3905,314
|
|
20240215,090600,44393335,3910,3905,3910,3905,759
|
|
20240215,090500,41429375,3925,3935,3935,3905,484
|
|
20240215,090400,39532875,3915,3915,3935,3910,531
|
|
20240215,090300,37454910,3945,3950,3950,3945,64
|
|
20240215,090200,37202410,3950,3930,3950,3930,3215
|
|
20240215,090100,24550585,3950,3930,3950,3930,1946
|
|
20240215,090000,16896785,3930,3875,3945,3875,3106
|