647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194400,147243430,4220,4220,4220,4220,546
|
|
20240215,194300,147243430,4220,4220,4220,4220,0
|
|
20240215,194200,147243430,4220,4220,4220,4220,0
|
|
20240215,194100,147243430,4220,4220,4220,4220,0
|
|
20240215,194000,147243430,4220,4220,4220,4220,0
|
|
20240215,193900,147243430,4220,4220,4220,4220,0
|
|
20240215,193800,147243430,4220,4220,4220,4220,0
|
|
20240215,193700,147243430,4220,4220,4220,4220,0
|
|
20240215,193600,147243430,4220,4220,4220,4220,0
|
|
20240215,193500,147243430,4220,4220,4220,4220,0
|
|
20240215,193400,147243430,4220,4220,4220,4220,0
|
|
20240215,193300,147243430,4220,4220,4220,4220,0
|
|
20240215,193200,147243430,4220,4220,4220,4220,0
|
|
20240215,193100,147243430,4220,4220,4220,4220,0
|
|
20240215,193000,147243430,4220,4220,4220,4220,0
|
|
20240215,192900,147243430,4220,4220,4220,4220,0
|
|
20240215,192800,147243430,4220,4220,4220,4220,0
|
|
20240215,192700,147243430,4220,4220,4220,4220,0
|
|
20240215,192600,147243430,4220,4220,4220,4220,0
|
|
20240215,192500,147243430,4220,4220,4220,4220,0
|
|
20240215,192400,147243430,4220,4220,4220,4220,0
|
|
20240215,192300,147243430,4220,4220,4220,4220,0
|
|
20240215,192200,147243430,4220,4220,4220,4220,0
|
|
20240215,192100,147243430,4220,4220,4220,4220,0
|
|
20240215,192000,147243430,4220,4220,4220,4220,0
|
|
20240215,191900,147243430,4220,4220,4220,4220,0
|
|
20240215,191800,147243430,4220,4220,4220,4220,0
|
|
20240215,191700,147243430,4220,4220,4220,4220,0
|
|
20240215,191600,147243430,4220,4220,4220,4220,0
|
|
20240215,191500,147243430,4220,4220,4220,4220,0
|
|
20240215,191400,147243430,4220,4220,4220,4220,546
|
|
20240215,191300,147243430,4220,4220,4220,4220,0
|
|
20240215,191200,147243430,4220,4220,4220,4220,0
|
|
20240215,191100,147243430,4220,4220,4220,4220,0
|
|
20240215,191000,147243430,4220,4220,4220,4220,0
|
|
20240215,190900,147243430,4220,4220,4220,4220,0
|
|
20240215,190800,147243430,4220,4220,4220,4220,0
|
|
20240215,190700,147243430,4220,4220,4220,4220,0
|
|
20240215,190600,147243430,4220,4220,4220,4220,0
|
|
20240215,190500,147243430,4220,4220,4220,4220,0
|
|
20240215,190400,147243430,4220,4220,4220,4220,0
|
|
20240215,190300,147243430,4220,4220,4220,4220,0
|
|
20240215,190200,147243430,4220,4220,4220,4220,0
|
|
20240215,190100,147243430,4220,4220,4220,4220,0
|
|
20240215,190000,147243430,4220,4220,4220,4220,0
|
|
20240215,185900,147243430,4220,4220,4220,4220,0
|
|
20240215,185800,147243430,4220,4220,4220,4220,0
|
|
20240215,185700,147243430,4220,4220,4220,4220,0
|
|
20240215,185600,147243430,4220,4220,4220,4220,0
|
|
20240215,185500,147243430,4220,4220,4220,4220,0
|
|
20240215,185400,147243430,4220,4220,4220,4220,0
|
|
20240215,185300,147243430,4220,4220,4220,4220,0
|
|
20240215,185200,147243430,4220,4220,4220,4220,0
|
|
20240215,185100,147243430,4220,4220,4220,4220,0
|
|
20240215,185000,147243430,4220,4220,4220,4220,0
|
|
20240215,184900,147243430,4220,4220,4220,4220,0
|
|
20240215,184800,147243430,4220,4220,4220,4220,0
|
|
20240215,184700,147243430,4220,4220,4220,4220,0
|
|
20240215,184600,147243430,4220,4220,4220,4220,0
|
|
20240215,184500,147243430,4220,4220,4220,4220,0
|
|
20240215,184400,147243430,4220,4220,4220,4220,546
|
|
20240215,184300,147243430,4220,4220,4220,4220,0
|
|
20240215,184200,147243430,4220,4220,4220,4220,0
|
|
20240215,184100,147243430,4220,4220,4220,4220,0
|
|
20240215,184000,147243430,4220,4220,4220,4220,0
|
|
20240215,183900,147243430,4220,4220,4220,4220,0
|
|
20240215,183800,147243430,4220,4220,4220,4220,0
|
|
20240215,183700,147243430,4220,4220,4220,4220,0
|
|
20240215,183600,147243430,4220,4220,4220,4220,0
|
|
20240215,183500,147243430,4220,4220,4220,4220,0
|
|
20240215,183400,147243430,4220,4220,4220,4220,0
|
|
20240215,183300,147243430,4220,4220,4220,4220,0
|
|
20240215,183200,147243430,4220,4220,4220,4220,0
|
|
20240215,183100,147243430,4220,4220,4220,4220,0
|
|
20240215,183000,147243430,4220,4220,4220,4220,0
|
|
20240215,182900,147243430,4220,4220,4220,4220,0
|
|
20240215,182800,147243430,4220,4220,4220,4220,0
|
|
20240215,182700,147243430,4220,4220,4220,4220,0
|
|
20240215,182600,147243430,4220,4220,4220,4220,0
|
|
20240215,182500,147243430,4220,4220,4220,4220,0
|
|
20240215,182400,147243430,4220,4220,4220,4220,0
|
|
20240215,182300,147243430,4220,4220,4220,4220,0
|
|
20240215,182200,147243430,4220,4220,4220,4220,0
|
|
20240215,182100,147243430,4220,4220,4220,4220,0
|
|
20240215,182000,147243430,4220,4220,4220,4220,0
|
|
20240215,181900,147243430,4220,4220,4220,4220,0
|
|
20240215,181800,147243430,4220,4220,4220,4220,0
|
|
20240215,181700,147243430,4220,4220,4220,4220,0
|
|
20240215,181600,147243430,4220,4220,4220,4220,0
|
|
20240215,181500,147243430,4220,4220,4220,4220,0
|
|
20240215,181400,147243430,4220,4220,4220,4220,546
|
|
20240215,181300,147243430,4220,4220,4220,4220,0
|
|
20240215,181200,147243430,4220,4220,4220,4220,0
|
|
20240215,181100,147243430,4220,4220,4220,4220,0
|
|
20240215,181000,147243430,4220,4220,4220,4220,0
|
|
20240215,180900,147243430,4220,4220,4220,4220,0
|
|
20240215,180800,147243430,4220,4220,4220,4220,0
|
|
20240215,180700,147243430,4220,4220,4220,4220,0
|
|
20240215,180600,147243430,4220,4220,4220,4220,0
|
|
20240215,180500,147243430,4220,4220,4220,4220,0
|
|
20240215,180400,147243430,4220,4220,4220,4220,0
|
|
20240215,180300,147243430,4220,4220,4220,4220,0
|
|
20240215,180200,147243430,4220,4220,4220,4220,0
|
|
20240215,180100,147243430,4220,4220,4220,4220,0
|
|
20240215,180000,147243430,4220,4220,4220,4220,0
|
|
20240215,175900,147243430,4220,4220,4220,4220,0
|
|
20240215,175800,147243430,4220,4220,4220,4220,0
|
|
20240215,175700,147243430,4220,4220,4220,4220,0
|
|
20240215,175600,147243430,4220,4220,4220,4220,0
|
|
20240215,175500,147243430,4220,4220,4220,4220,0
|
|
20240215,175400,147243430,4220,4220,4220,4220,0
|
|
20240215,175300,147243430,4220,4220,4220,4220,0
|
|
20240215,175200,147243430,4220,4220,4220,4220,0
|
|
20240215,175100,147243430,4220,4220,4220,4220,0
|
|
20240215,175000,147243430,4220,4220,4220,4220,0
|
|
20240215,174900,147243430,4220,4220,4220,4220,0
|
|
20240215,174800,147243430,4220,4220,4220,4220,0
|
|
20240215,174700,147243430,4220,4220,4220,4220,0
|
|
20240215,174600,147243430,4220,4220,4220,4220,0
|
|
20240215,174500,147243430,4220,4220,4220,4220,0
|
|
20240215,174400,147243430,4220,4220,4220,4220,546
|
|
20240215,174300,147243430,4220,4220,4220,4220,0
|
|
20240215,174200,147243430,4220,4220,4220,4220,0
|
|
20240215,174100,147243430,4220,4220,4220,4220,0
|
|
20240215,174000,147243430,4220,4220,4220,4220,0
|
|
20240215,173900,147243430,4220,4220,4220,4220,0
|
|
20240215,173800,147243430,4220,4220,4220,4220,0
|
|
20240215,173700,147243430,4220,4220,4220,4220,0
|
|
20240215,173600,147243430,4220,4220,4220,4220,0
|
|
20240215,173500,147243430,4220,4220,4220,4220,0
|
|
20240215,173400,147243430,4220,4220,4220,4220,0
|
|
20240215,173300,147243430,4220,4220,4220,4220,0
|
|
20240215,173200,147243430,4220,4220,4220,4220,0
|
|
20240215,173100,147243430,4220,4220,4220,4220,0
|
|
20240215,173000,147243430,4220,4220,4220,4220,0
|
|
20240215,172900,147243430,4220,4220,4220,4220,0
|
|
20240215,172800,147243430,4220,4220,4220,4220,0
|
|
20240215,172700,147243430,4220,4220,4220,4220,0
|
|
20240215,172600,147243430,4220,4220,4220,4220,0
|
|
20240215,172500,147243430,4220,4220,4220,4220,0
|
|
20240215,172400,147243430,4220,4220,4220,4220,0
|
|
20240215,172300,147243430,4220,4220,4220,4220,0
|
|
20240215,172200,147243430,4220,4220,4220,4220,0
|
|
20240215,172100,147243430,4220,4220,4220,4220,0
|
|
20240215,172000,147243430,4220,4220,4220,4220,0
|
|
20240215,171900,147243430,4220,4220,4220,4220,0
|
|
20240215,171800,147243430,4220,4220,4220,4220,0
|
|
20240215,171700,147243430,4220,4220,4220,4220,0
|
|
20240215,171600,147243430,4220,4220,4220,4220,0
|
|
20240215,171500,147243430,4220,4220,4220,4220,0
|
|
20240215,171400,147243430,4220,4220,4220,4220,546
|
|
20240215,171300,147243430,4220,4220,4220,4220,0
|
|
20240215,171200,147243430,4220,4220,4220,4220,0
|
|
20240215,171100,147243430,4220,4220,4220,4220,0
|
|
20240215,171000,147243430,4220,4220,4220,4220,0
|
|
20240215,170900,147243430,4220,4220,4220,4220,0
|
|
20240215,170800,147243430,4220,4220,4220,4220,0
|
|
20240215,170700,147243430,4220,4220,4220,4220,0
|
|
20240215,170600,147243430,4220,4220,4220,4220,0
|
|
20240215,170500,147243430,4220,4220,4220,4220,0
|
|
20240215,170400,147243430,4220,4220,4220,4220,0
|
|
20240215,170300,147243430,4220,4220,4220,4220,0
|
|
20240215,170200,147243430,4220,4220,4220,4220,0
|
|
20240215,170100,147243430,4220,4220,4220,4220,0
|
|
20240215,170000,147243430,4220,4220,4220,4220,0
|
|
20240215,165900,147243430,4220,4220,4220,4220,0
|
|
20240215,165800,147243430,4220,4220,4220,4220,0
|
|
20240215,165700,147243430,4220,4220,4220,4220,0
|
|
20240215,165600,147243430,4220,4220,4220,4220,0
|
|
20240215,165500,147243430,4220,4220,4220,4220,0
|
|
20240215,165400,147243430,4220,4220,4220,4220,0
|
|
20240215,165300,147243430,4220,4220,4220,4220,0
|
|
20240215,165200,147243430,4220,4220,4220,4220,0
|
|
20240215,165100,147243430,4220,4220,4220,4220,0
|
|
20240215,165000,147243430,4220,4220,4220,4220,0
|
|
20240215,164900,147243430,4220,4220,4220,4220,0
|
|
20240215,164800,147243430,4220,4220,4220,4220,0
|
|
20240215,164700,147243430,4220,4220,4220,4220,0
|
|
20240215,164600,147243430,4220,4220,4220,4220,0
|
|
20240215,164500,147243430,4220,4220,4220,4220,0
|
|
20240215,164400,147243430,4220,4220,4220,4220,546
|
|
20240215,164300,147243430,4220,4220,4220,4220,0
|
|
20240215,164200,147243430,4220,4220,4220,4220,0
|
|
20240215,164100,147243430,4220,4220,4220,4220,0
|
|
20240215,164000,147243430,4220,4220,4220,4220,0
|
|
20240215,163900,147243430,4220,4220,4220,4220,0
|
|
20240215,163800,147243430,4220,4220,4220,4220,0
|
|
20240215,163700,147243430,4220,4220,4220,4220,0
|
|
20240215,163600,147243430,4220,4220,4220,4220,0
|
|
20240215,163500,147243430,4220,4220,4220,4220,0
|
|
20240215,163400,147243430,4220,4220,4220,4220,0
|
|
20240215,163300,147243430,4220,4220,4220,4220,0
|
|
20240215,163200,147243430,4220,4220,4220,4220,0
|
|
20240215,163100,147243430,4220,4220,4220,4220,0
|
|
20240215,163000,147243430,4220,4220,4220,4220,0
|
|
20240215,162900,147243430,4220,4220,4220,4220,0
|
|
20240215,162800,147243430,4220,4220,4220,4220,0
|
|
20240215,162700,147243430,4220,4220,4220,4220,0
|
|
20240215,162600,147243430,4220,4220,4220,4220,0
|
|
20240215,162500,147243430,4220,4220,4220,4220,0
|
|
20240215,162400,147243430,4220,4220,4220,4220,0
|
|
20240215,162300,147243430,4220,4220,4220,4220,0
|
|
20240215,162200,147243430,4220,4220,4220,4220,0
|
|
20240215,162100,147243430,4220,4220,4220,4220,0
|
|
20240215,162000,147243430,4220,4220,4220,4220,0
|
|
20240215,161900,147243430,4220,4220,4220,4220,0
|
|
20240215,161800,147243430,4220,4220,4220,4220,0
|
|
20240215,161700,147243430,4220,4220,4220,4220,0
|
|
20240215,161600,147243430,4220,4220,4220,4220,0
|
|
20240215,161500,147243430,4220,4220,4220,4220,0
|
|
20240215,161400,147243430,4220,4220,4220,4220,546
|
|
20240215,161300,147243430,4220,4220,4220,4220,0
|
|
20240215,161200,147243430,4220,4220,4220,4220,0
|
|
20240215,161100,147243430,4220,4220,4220,4220,0
|
|
20240215,161000,147243430,4220,4220,4220,4220,0
|
|
20240215,160900,147243430,4220,4220,4220,4220,0
|
|
20240215,160800,147243430,4220,4220,4220,4220,0
|
|
20240215,160700,147243430,4220,4220,4220,4220,0
|
|
20240215,160600,147243430,4220,4220,4220,4220,0
|
|
20240215,160500,147243430,4220,4220,4220,4220,0
|
|
20240215,160400,147243430,4220,4220,4220,4220,0
|
|
20240215,160300,147243430,4220,4220,4220,4220,0
|
|
20240215,160200,147243430,4220,4220,4220,4220,0
|
|
20240215,160100,147243430,4220,4220,4220,4220,0
|
|
20240215,160000,147243430,4220,4220,4220,4220,0
|
|
20240215,155900,147243430,4220,4220,4220,4220,0
|
|
20240215,155800,147243430,4220,4220,4220,4220,0
|
|
20240215,155700,147243430,4220,4220,4220,4220,0
|
|
20240215,155600,147243430,4220,4220,4220,4220,0
|
|
20240215,155500,147243430,4220,4220,4220,4220,0
|
|
20240215,155400,147243430,4220,4220,4220,4220,0
|
|
20240215,155300,147243430,4220,4220,4220,4220,0
|
|
20240215,155200,147243430,4220,4220,4220,4220,0
|
|
20240215,155100,147243430,4220,4220,4220,4220,0
|
|
20240215,155000,147243430,4220,4220,4220,4220,0
|
|
20240215,154900,147243430,4220,4220,4220,4220,0
|
|
20240215,154800,147243430,4220,4220,4220,4220,0
|
|
20240215,154700,147243430,4220,4220,4220,4220,0
|
|
20240215,154600,147243430,4220,4220,4220,4220,0
|
|
20240215,154500,147243430,4220,4220,4220,4220,0
|
|
20240215,154400,147243430,4220,4220,4220,4220,546
|
|
20240215,154300,147243430,4220,4220,4220,4220,0
|
|
20240215,154200,147243430,4220,4220,4220,4220,0
|
|
20240215,154100,147243430,4220,4220,4220,4220,0
|
|
20240215,154000,147243430,4220,4220,4220,4220,0
|
|
20240215,153900,147243430,4220,4220,4220,4220,0
|
|
20240215,153800,147243430,4220,4220,4220,4220,0
|
|
20240215,153700,147243430,4220,4220,4220,4220,0
|
|
20240215,153600,147243430,4220,4220,4220,4220,0
|
|
20240215,153500,147243430,4220,4220,4220,4220,0
|
|
20240215,153400,147243430,4220,4220,4220,4220,0
|
|
20240215,153300,147243430,4220,4220,4220,4220,0
|
|
20240215,153200,147243430,4220,4220,4220,4220,0
|
|
20240215,153100,147243430,4220,4220,4220,4220,0
|
|
20240215,153000,147243430,4220,4220,4220,4220,546
|
|
20240215,152900,144939310,4205,4205,4205,4205,0
|
|
20240215,152800,144939310,4205,4205,4205,4205,0
|
|
20240215,152700,144939310,4205,4205,4205,4205,0
|
|
20240215,152600,144939310,4205,4205,4205,4205,0
|
|
20240215,152500,144939310,4205,4205,4205,4205,0
|
|
20240215,152400,144939310,4205,4205,4205,4205,0
|
|
20240215,152300,144939310,4205,4205,4205,4205,0
|
|
20240215,152200,144939310,4205,4205,4205,4205,0
|
|
20240215,152100,144939310,4205,4205,4205,4205,0
|
|
20240215,152000,144939310,4205,4205,4205,4205,0
|
|
20240215,151900,144939310,4205,4205,4205,4205,162
|
|
20240215,151800,144258100,4190,4200,4200,4190,19
|
|
20240215,151700,144178440,4200,4200,4205,4200,113
|
|
20240215,151600,143703340,4200,4200,4200,4200,5
|
|
20240215,151500,143682340,4200,4200,4200,4200,25
|
|
20240215,151400,143577340,4200,4200,4200,4200,5
|
|
20240215,151300,143556340,4200,4200,4200,4200,1
|
|
20240215,151200,143552140,4200,4200,4200,4200,1
|
|
20240215,151100,143547940,4200,4205,4205,4200,43
|
|
20240215,151000,143367335,4205,4205,4205,4205,1
|
|
20240215,150900,143363130,4205,4205,4205,4205,0
|
|
20240215,150800,143363130,4205,4205,4205,4205,1
|
|
20240215,150700,143358925,4205,4205,4205,4205,1
|
|
20240215,150600,143354720,4205,4205,4205,4205,1
|
|
20240215,150500,143350515,4205,4205,4205,4205,1
|
|
20240215,150400,143346310,4205,4205,4205,4205,1
|
|
20240215,150300,143342105,4205,4205,4205,4205,0
|
|
20240215,150200,143342105,4205,4205,4205,4205,1
|
|
20240215,150100,143337900,4205,4205,4205,4205,1
|
|
20240215,150000,143333695,4205,4205,4205,4205,1
|
|
20240215,145900,143329490,4205,4205,4205,4205,1
|
|
20240215,145800,143325285,4205,4205,4205,4205,1
|
|
20240215,145700,143321080,4205,4205,4205,4205,1
|
|
20240215,145600,143316875,4205,4205,4205,4205,216
|
|
20240215,145500,142408595,4205,4205,4205,4205,1
|
|
20240215,145400,142404390,4200,4200,4200,4200,71
|
|
20240215,145300,142106190,4200,4200,4200,4200,301
|
|
20240215,145200,140841990,4205,4205,4205,4205,1
|
|
20240215,145100,140837785,4205,4205,4205,4205,1
|
|
20240215,145000,140833580,4205,4205,4205,4205,0
|
|
20240215,144900,140833580,4205,4195,4205,4195,39
|
|
20240215,144800,140669955,4205,4190,4205,4190,4
|
|
20240215,144700,140653150,4205,4205,4205,4205,3
|
|
20240215,144600,140640535,4205,4205,4205,4205,1
|
|
20240215,144500,140636330,4205,4205,4205,4205,1
|
|
20240215,144400,140632125,4185,4195,4195,4185,150
|
|
20240215,144300,140003090,4210,4210,4210,4210,1
|
|
20240215,144200,139998880,4210,4210,4210,4210,101
|
|
20240215,144100,139573670,4210,4210,4210,4210,1
|
|
20240215,144000,139569460,4210,4210,4210,4210,1
|
|
20240215,143900,139565250,4210,4210,4210,4210,1
|
|
20240215,143800,139561040,4210,4210,4210,4210,0
|
|
20240215,143700,139561040,4210,4210,4210,4210,1
|
|
20240215,143600,139556830,4210,4210,4210,4210,1
|
|
20240215,143500,139552620,4210,4210,4210,4210,1
|
|
20240215,143400,139548410,4210,4210,4210,4210,1
|
|
20240215,143300,139544200,4210,4210,4210,4210,1
|
|
20240215,143200,139539990,4210,4210,4210,4210,0
|
|
20240215,143100,139539990,4210,4210,4210,4210,1
|
|
20240215,143000,139535780,4210,4210,4210,4210,1
|
|
20240215,142900,139531570,4205,4205,4205,4205,37
|
|
20240215,142800,139375985,4205,4205,4205,4205,1
|
|
20240215,142700,139371780,4205,4205,4205,4205,1
|
|
20240215,142600,139367575,4205,4205,4205,4205,0
|
|
20240215,142500,139367575,4205,4205,4205,4205,1
|
|
20240215,142400,139363370,4205,4205,4205,4205,1
|
|
20240215,142300,139359165,4205,4205,4205,4205,1
|
|
20240215,142200,139354960,4205,4205,4205,4205,1
|
|
20240215,142100,139350755,4205,4205,4205,4205,1
|
|
20240215,142000,139346550,4205,4205,4205,4205,2
|
|
20240215,141900,139338140,4205,4205,4205,4205,0
|
|
20240215,141800,139338140,4205,4205,4205,4205,1
|
|
20240215,141700,139333935,4180,4210,4210,4180,4113
|
|
20240215,141600,122098745,4220,4220,4220,4220,1
|
|
20240215,141500,122094525,4220,4220,4220,4220,1
|
|
20240215,141400,122090305,4220,4220,4220,4220,1
|
|
20240215,141300,122086085,4220,4220,4220,4220,0
|
|
20240215,141200,122086085,4220,4220,4220,4220,1
|
|
20240215,141100,122081865,4220,4220,4220,4220,1
|
|
20240215,141000,122077645,4220,4220,4220,4220,1
|
|
20240215,140900,122073425,4220,4220,4220,4220,1
|
|
20240215,140800,122069205,4215,4215,4215,4215,1
|
|
20240215,140700,122064990,4215,4215,4215,4215,0
|
|
20240215,140600,122064990,4215,4215,4215,4215,1
|
|
20240215,140500,122060775,4215,4215,4215,4215,1
|
|
20240215,140400,122056560,4215,4215,4215,4215,1
|
|
20240215,140300,122052345,4215,4215,4215,4215,266
|
|
20240215,140200,120931155,4210,4215,4215,4210,503
|
|
20240215,140100,118811020,4215,4215,4215,4215,0
|
|
20240215,140000,118811020,4215,4215,4215,4215,1
|
|
20240215,135900,118806805,4215,4215,4215,4215,1
|
|
20240215,135800,118802590,4215,4215,4215,4215,1
|
|
20240215,135700,118798375,4215,4215,4215,4215,1
|
|
20240215,135600,118794160,4215,4215,4215,4215,1
|
|
20240215,135500,118789945,4215,4215,4215,4215,0
|
|
20240215,135400,118789945,4215,4215,4215,4215,1
|
|
20240215,135300,118785730,4215,4215,4215,4215,1
|
|
20240215,135200,118781515,4215,4215,4215,4215,1
|
|
20240215,135100,118777300,4215,4215,4215,4215,1
|
|
20240215,135000,118773085,4215,4215,4215,4215,1
|
|
20240215,134900,118768870,4215,4215,4215,4215,1
|
|
20240215,134800,118764655,4205,4200,4205,4200,416
|
|
20240215,134700,117015760,4200,4200,4200,4200,1
|
|
20240215,134600,117011560,4200,4200,4200,4200,1
|
|
20240215,134500,117007360,4200,4200,4200,4200,2
|
|
20240215,134400,116998960,4200,4205,4205,4200,1001
|
|
20240215,134300,112794755,4190,4205,4205,4190,301
|
|
20240215,134200,111533550,4200,4200,4200,4200,61
|
|
20240215,134100,111277350,4205,4205,4205,4205,1
|
|
20240215,134000,111273145,4205,4205,4205,4205,1
|
|
20240215,133900,111268940,4205,4205,4205,4205,1
|
|
20240215,133800,111264735,4200,4205,4205,4200,119
|
|
20240215,133700,110764930,4205,4205,4205,4205,1
|
|
20240215,133600,110760725,4205,4205,4205,4205,0
|
|
20240215,133500,110760725,4205,4200,4205,4200,34
|
|
20240215,133400,110617920,4205,4205,4205,4205,1
|
|
20240215,133300,110613715,4205,4205,4205,4205,1
|
|
20240215,133200,110609510,4205,4205,4205,4205,1
|
|
20240215,133100,110605305,4205,4205,4205,4205,1
|
|
20240215,133000,110601100,4200,4200,4200,4200,0
|
|
20240215,132900,110601100,4200,4200,4205,4200,26
|
|
20240215,132800,110491895,4205,4205,4205,4205,1
|
|
20240215,132700,110487690,4200,4205,4205,4200,37
|
|
20240215,132600,110332285,4205,4205,4205,4205,1
|
|
20240215,132500,110328080,4205,4205,4205,4205,1
|
|
20240215,132400,110323875,4205,4205,4205,4205,0
|
|
20240215,132300,110323875,4205,4205,4205,4205,1
|
|
20240215,132200,110319670,4205,4205,4205,4205,1
|
|
20240215,132100,110315465,4205,4205,4205,4205,1
|
|
20240215,132000,110311260,4205,4205,4205,4205,1
|
|
20240215,131900,110307055,4205,4205,4205,4205,1
|
|
20240215,131800,110302850,4205,4205,4205,4205,0
|
|
20240215,131700,110302850,4205,4205,4205,4205,1
|
|
20240215,131600,110298645,4205,4205,4205,4205,1
|
|
20240215,131500,110294440,4205,4205,4205,4205,1
|
|
20240215,131400,110290235,4205,4205,4205,4205,1
|
|
20240215,131300,110286030,4205,4205,4205,4205,1
|
|
20240215,131200,110281825,4190,4205,4205,4190,151
|
|
20240215,131100,109649120,4205,4205,4205,4205,0
|
|
20240215,131000,109649120,4205,4205,4205,4205,1
|
|
20240215,130900,109644915,4205,4205,4205,4205,1
|
|
20240215,130800,109640710,4205,4205,4205,4205,1
|
|
20240215,130700,109636505,4205,4205,4205,4205,1
|
|
20240215,130600,109632300,4180,4210,4210,4180,3001
|
|
20240215,130500,97059780,4210,4210,4210,4210,0
|
|
20240215,130400,97059780,4210,4210,4210,4210,1
|
|
20240215,130300,97055570,4205,4205,4205,4205,48
|
|
20240215,130200,96853730,4195,4205,4205,4195,840
|
|
20240215,130100,93329200,4190,4205,4205,4190,3001
|
|
20240215,130000,80754995,4180,4215,4215,4180,5001
|
|
20240215,125900,59827765,4200,4200,4200,4200,303
|
|
20240215,125800,58555165,4215,4215,4215,4215,1
|
|
20240215,125700,58550950,4205,4205,4205,4205,15
|
|
20240215,125600,58487875,4215,4215,4215,4215,1
|
|
20240215,125500,58483660,4215,4215,4215,4215,1
|
|
20240215,125400,58479445,4215,4215,4215,4215,1
|
|
20240215,125300,58475230,4215,4215,4215,4215,0
|
|
20240215,125200,58475230,4215,4205,4215,4200,401
|
|
20240215,125100,56790215,4215,4215,4215,4215,1
|
|
20240215,125000,56786000,4215,4215,4215,4215,1
|
|
20240215,124900,56781785,4215,4215,4215,4215,1
|
|
20240215,124800,56777570,4210,4210,4210,4210,97
|
|
20240215,124700,56369200,4215,4215,4215,4215,0
|
|
20240215,124600,56369200,4215,4215,4215,4215,1
|
|
20240215,124500,56364985,4215,4205,4215,4200,1001
|
|
20240215,124400,52160185,4215,4215,4215,4215,1
|
|
20240215,124300,52155970,4215,4215,4215,4215,1
|
|
20240215,124200,52151755,4215,4215,4215,4215,3
|
|
20240215,124100,52139110,4215,4225,4225,4215,36
|
|
20240215,124000,51987360,4225,4225,4225,4225,0
|
|
20240215,123900,51987360,4225,4225,4225,4225,1
|
|
20240215,123800,51983135,4220,4220,4220,4220,1
|
|
20240215,123700,51978915,4215,4200,4215,4200,524
|
|
20240215,123600,49777755,4215,4215,4215,4215,1
|
|
20240215,123500,49773540,4195,4220,4220,4195,501
|
|
20240215,123400,47671270,4190,4210,4210,4190,2000
|
|
20240215,123300,39287800,4230,4210,4230,4210,135
|
|
20240215,123200,38719430,4230,4230,4230,4230,1
|
|
20240215,123100,38715200,4230,4230,4230,4230,1
|
|
20240215,123000,38710970,4230,4230,4230,4230,1
|
|
20240215,122900,38706740,4230,4230,4230,4230,1
|
|
20240215,122800,38702510,4220,4220,4220,4220,20
|
|
20240215,122700,38618110,4230,4230,4230,4230,1
|
|
20240215,122600,38613880,4230,4230,4230,4230,1
|
|
20240215,122500,38609650,4230,4230,4230,4230,1
|
|
20240215,122400,38605420,4230,4230,4230,4230,1
|
|
20240215,122300,38601190,4230,4230,4230,4230,1
|
|
20240215,122200,38596960,4230,4230,4230,4230,0
|
|
20240215,122100,38596960,4230,4230,4230,4230,8
|
|
20240215,122000,38563120,4230,4230,4230,4230,2
|
|
20240215,121900,38554660,4230,4230,4230,4230,1
|
|
20240215,121800,38550430,4230,4230,4230,4230,1
|
|
20240215,121700,38546200,4230,4230,4230,4230,1
|
|
20240215,121600,38541970,4230,4230,4230,4230,0
|
|
20240215,121500,38541970,4230,4230,4230,4230,1
|
|
20240215,121400,38537740,4230,4230,4230,4230,1
|
|
20240215,121300,38533510,4230,4230,4230,4230,1
|
|
20240215,121200,38529280,4220,4220,4220,4220,32
|
|
20240215,121100,38394240,4220,4220,4220,4220,51
|
|
20240215,121000,38179020,4220,4220,4220,4220,2
|
|
20240215,120900,38170580,4220,4205,4220,4205,23
|
|
20240215,120800,38073850,4220,4205,4220,4205,34
|
|
20240215,120700,37930865,4220,4220,4220,4220,1
|
|
20240215,120600,37926645,4220,4220,4220,4220,1
|
|
20240215,120500,37922425,4220,4220,4220,4220,1
|
|
20240215,120400,37918205,4220,4220,4220,4220,11
|
|
20240215,120300,37871785,4220,4220,4220,4220,0
|
|
20240215,120200,37871785,4220,4210,4220,4210,14
|
|
20240215,120100,37812835,4220,4220,4220,4220,1
|
|
20240215,120000,37808615,4220,4220,4220,4220,1
|
|
20240215,115900,37804395,4220,4220,4220,4220,1
|
|
20240215,115800,37800175,4210,4220,4220,4210,29
|
|
20240215,115700,37678075,4220,4220,4220,4220,0
|
|
20240215,115600,37678075,4220,4220,4220,4220,1
|
|
20240215,115500,37673855,4220,4205,4220,4205,2
|
|
20240215,115400,37665430,4210,4215,4220,4210,30
|
|
20240215,115300,37539110,4220,4220,4220,4220,1
|
|
20240215,115200,37534890,4220,4220,4220,4220,1
|
|
20240215,115100,37530670,4220,4220,4220,4220,0
|
|
20240215,115000,37530670,4220,4220,4220,4220,3
|
|
20240215,114900,37518010,4220,4220,4220,4220,1
|
|
20240215,114800,37513790,4220,4220,4220,4220,2
|
|
20240215,114700,37505350,4220,4220,4220,4220,1
|
|
20240215,114600,37501130,4220,4235,4235,4220,136
|
|
20240215,114500,36927195,4235,4235,4235,4235,0
|
|
20240215,114400,36927195,4235,4235,4235,4235,1
|
|
20240215,114300,36922960,4235,4235,4235,4235,1
|
|
20240215,114200,36918725,4230,4230,4230,4230,1
|
|
20240215,114100,36914495,4230,4230,4230,4230,1
|
|
20240215,114000,36910265,4230,4230,4230,4230,1
|
|
20240215,113900,36906035,4230,4230,4230,4230,0
|
|
20240215,113800,36906035,4230,4230,4230,4230,1
|
|
20240215,113700,36901805,4230,4230,4230,4230,2
|
|
20240215,113600,36893345,4235,4235,4235,4235,1
|
|
20240215,113500,36889110,4235,4235,4235,4235,1
|
|
20240215,113400,36884875,4235,4235,4235,4235,1
|
|
20240215,113300,36880640,4235,4235,4235,4235,1
|
|
20240215,113200,36876405,4235,4235,4235,4235,0
|
|
20240215,113100,36876405,4235,4235,4235,4235,2
|
|
20240215,113000,36867935,4235,4235,4235,4235,1
|
|
20240215,112900,36863700,4235,4235,4235,4235,1
|
|
20240215,112800,36859465,4235,4235,4235,4235,1
|
|
20240215,112700,36855230,4235,4235,4235,4235,1
|
|
20240215,112600,36850995,4235,4235,4235,4235,0
|
|
20240215,112500,36850995,4235,4235,4235,4235,1
|
|
20240215,112400,36846760,4235,4230,4235,4230,2
|
|
20240215,112300,36838295,4235,4235,4235,4235,1
|
|
20240215,112200,36834060,4235,4235,4235,4235,1
|
|
20240215,112100,36829825,4215,4235,4235,4215,532
|
|
20240215,112000,34587235,4235,4235,4235,4235,0
|
|
20240215,111900,34587235,4235,4235,4235,4235,1
|
|
20240215,111800,34583000,4235,4235,4235,4235,1
|
|
20240215,111700,34578765,4230,4230,4230,4230,258
|
|
20240215,111600,33487425,4225,4230,4230,4225,105
|
|
20240215,111500,33043765,4230,4230,4230,4230,1
|
|
20240215,111400,33039535,4230,4230,4230,4230,0
|
|
20240215,111300,33039535,4230,4225,4230,4225,651
|
|
20240215,111200,30289055,4225,4225,4225,4225,1
|
|
20240215,111100,30284830,4225,4225,4225,4225,1
|
|
20240215,111000,30280605,4225,4225,4225,4225,1
|
|
20240215,110900,30276380,4225,4220,4225,4220,3
|
|
20240215,110800,30263715,4215,4220,4220,4215,3820
|
|
20240215,110700,14143320,4220,4220,4220,4220,1
|
|
20240215,110600,14139100,4220,4220,4220,4220,1
|
|
20240215,110500,14134880,4220,4220,4220,4220,1
|
|
20240215,110400,14130660,4220,4220,4220,4220,1
|
|
20240215,110300,14126440,4220,4220,4220,4220,1
|
|
20240215,110200,14122220,4220,4220,4220,4220,1
|
|
20240215,110100,14118000,4220,4220,4220,4220,0
|
|
20240215,110000,14118000,4220,4220,4220,4220,1
|
|
20240215,105900,14113780,4220,4220,4220,4220,1
|
|
20240215,105800,14109560,4220,4220,4220,4220,1
|
|
20240215,105700,14105340,4220,4220,4220,4220,1
|
|
20240215,105600,14101120,4220,4220,4220,4220,1
|
|
20240215,105500,14096900,4220,4220,4220,4220,0
|
|
20240215,105400,14096900,4220,4205,4220,4205,29
|
|
20240215,105300,13974940,4220,4220,4220,4220,1
|
|
20240215,105200,13970720,4220,4220,4220,4220,1
|
|
20240215,105100,13966500,4220,4220,4220,4220,1
|
|
20240215,105000,13962280,4220,4220,4220,4220,1
|
|
20240215,104900,13958060,4220,4220,4220,4220,0
|
|
20240215,104800,13958060,4220,4220,4220,4220,1
|
|
20240215,104700,13953840,4220,4220,4220,4220,1
|
|
20240215,104600,13949620,4220,4220,4220,4220,1
|
|
20240215,104500,13945400,4220,4220,4220,4220,1
|
|
20240215,104400,13941180,4220,4220,4220,4220,1
|
|
20240215,104300,13936960,4220,4220,4220,4220,0
|
|
20240215,104200,13936960,4220,4220,4220,4220,1
|
|
20240215,104100,13932740,4220,4220,4220,4220,2
|
|
20240215,104000,13924300,4220,4220,4220,4220,1
|
|
20240215,103900,13920080,4220,4220,4220,4220,1
|
|
20240215,103800,13915860,4220,4220,4220,4220,1
|
|
20240215,103700,13911640,4220,4220,4220,4220,0
|
|
20240215,103600,13911640,4220,4215,4220,4215,2
|
|
20240215,103500,13903205,4220,4220,4220,4220,1
|
|
20240215,103400,13898985,4220,4220,4220,4220,1
|
|
20240215,103300,13894765,4220,4220,4220,4220,1
|
|
20240215,103200,13890545,4220,4220,4220,4220,1
|
|
20240215,103100,13886325,4220,4220,4220,4220,0
|
|
20240215,103000,13886325,4220,4220,4220,4220,1
|
|
20240215,102900,13882105,4220,4220,4220,4220,4
|
|
20240215,102800,13865225,4220,4220,4220,4220,1
|
|
20240215,102700,13861005,4220,4220,4220,4220,1
|
|
20240215,102600,13856785,4220,4220,4220,4220,1
|
|
20240215,102500,13852565,4205,4220,4220,4205,36
|
|
20240215,102400,13701170,4220,4220,4220,4220,59
|
|
20240215,102300,13452190,4220,4210,4220,4205,1032
|
|
20240215,102200,9107615,4220,4220,4220,4220,1
|
|
20240215,102100,9103395,4215,4215,4215,4215,361
|
|
20240215,102000,7581780,4215,4215,4215,4215,1
|
|
20240215,101900,7577565,4210,4210,4210,4210,1
|
|
20240215,101800,7573355,4205,4215,4215,4205,74
|
|
20240215,101700,7261465,4215,4215,4215,4215,2
|
|
20240215,101600,7253035,4215,4215,4215,4215,1
|
|
20240215,101500,7248820,4215,4215,4215,4215,1
|
|
20240215,101400,7244605,4215,4215,4215,4215,1
|
|
20240215,101300,7240390,4215,4215,4215,4215,1
|
|
20240215,101200,7236175,4215,4215,4215,4215,0
|
|
20240215,101100,7236175,4215,4215,4215,4215,1
|
|
20240215,101000,7231960,4215,4215,4215,4215,1
|
|
20240215,100900,7227745,4215,4215,4215,4215,1
|
|
20240215,100800,7223530,4215,4215,4215,4215,1
|
|
20240215,100700,7219315,4215,4215,4215,4215,1
|
|
20240215,100600,7215100,4210,4210,4210,4210,0
|
|
20240215,100500,7215100,4210,4210,4210,4210,1
|
|
20240215,100400,7210890,4210,4210,4210,4210,1
|
|
20240215,100300,7206680,4210,4195,4210,4195,9
|
|
20240215,100200,7168880,4195,4195,4195,4195,3
|
|
20240215,100100,7156295,4195,4210,4210,4195,2
|
|
20240215,100000,7147890,4195,4195,4195,4195,1
|
|
20240215,095900,7143695,4210,4210,4210,4210,1
|
|
20240215,095800,7139485,4210,4195,4210,4195,2
|
|
20240215,095700,7131080,4210,4195,4210,4195,3
|
|
20240215,095600,7118480,4210,4210,4210,4210,1
|
|
20240215,095500,7114270,4195,4210,4210,4195,3
|
|
20240215,095400,7101670,4210,4210,4210,4210,1
|
|
20240215,095300,7097460,4210,4210,4210,4210,0
|
|
20240215,095200,7097460,4210,4205,4210,4195,261
|
|
20240215,095100,6001130,4210,4210,4210,4210,1
|
|
20240215,095000,5996920,4210,4210,4210,4210,1
|
|
20240215,094900,5992710,4215,4215,4215,4215,1
|
|
20240215,094800,5988495,4205,4215,4215,4205,17
|
|
20240215,094700,5917000,4215,4215,4215,4215,0
|
|
20240215,094600,5917000,4215,4215,4215,4215,1
|
|
20240215,094500,5912785,4215,4215,4215,4215,1
|
|
20240215,094400,5908570,4215,4215,4215,4215,1
|
|
20240215,094300,5904355,4215,4215,4215,4215,168
|
|
20240215,094200,5196235,4215,4215,4215,4215,1
|
|
20240215,094100,5192020,4215,4215,4215,4215,0
|
|
20240215,094000,5192020,4215,4215,4215,4215,1
|
|
20240215,093900,5187805,4215,4215,4215,4215,1
|
|
20240215,093800,5183590,4215,4215,4215,4215,1
|
|
20240215,093700,5179375,4215,4215,4215,4215,1
|
|
20240215,093600,5175160,4215,4215,4215,4215,1
|
|
20240215,093500,5170945,4215,4215,4215,4215,25
|
|
20240215,093400,5065570,4215,4215,4215,4215,6
|
|
20240215,093300,5040280,4215,4215,4215,4215,1
|
|
20240215,093200,5036065,4215,4215,4215,4215,3
|
|
20240215,093100,5023420,4215,4215,4215,4215,1
|
|
20240215,093000,5019205,4215,4215,4215,4215,1
|
|
20240215,092900,5014990,4210,4210,4210,4210,0
|
|
20240215,092800,5014990,4210,4205,4210,4205,2
|
|
20240215,092700,5006575,4215,4215,4215,4215,1
|
|
20240215,092600,5002360,4215,4215,4215,4215,29
|
|
20240215,092500,4880125,4215,4215,4215,4215,3
|
|
20240215,092400,4867480,4205,4215,4215,4205,4
|
|
20240215,092300,4850650,4215,4215,4215,4215,0
|
|
20240215,092200,4850650,4215,4215,4215,4215,1
|
|
20240215,092100,4846435,4215,4215,4215,4215,1
|
|
20240215,092000,4842220,4215,4215,4215,4215,1
|
|
20240215,091900,4838005,4215,4215,4215,4215,1
|
|
20240215,091800,4833790,4215,4215,4215,4215,1
|
|
20240215,091700,4829575,4215,4215,4215,4215,1
|
|
20240215,091600,4825360,4215,4215,4215,4215,0
|
|
20240215,091500,4825360,4215,4215,4215,4215,1
|
|
20240215,091400,4821145,4215,4215,4215,4215,1
|
|
20240215,091300,4816930,4220,4205,4220,4205,4
|
|
20240215,091200,4800095,4205,4215,4220,4205,326
|
|
20240215,091100,3426260,4215,4215,4215,4215,396
|
|
20240215,091000,1757120,4215,4215,4215,4215,11
|
|
20240215,090900,1710755,4215,4215,4215,4215,1
|
|
20240215,090800,1706540,4220,4220,4220,4220,0
|
|
20240215,090700,1706540,4220,4220,4220,4220,0
|
|
20240215,090600,1706540,4220,4220,4220,4220,0
|
|
20240215,090500,1706540,4220,4220,4220,4220,0
|
|
20240215,090400,1706540,4220,4220,4220,4220,0
|
|
20240215,090300,1706540,4220,4220,4220,4220,1
|
|
20240215,090200,1702320,4190,4190,4190,4190,0
|
|
20240215,090100,1702320,4190,4190,4190,4190,0
|
|
20240215,090000,1702320,4190,4220,4220,4190,404
|