624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,192100,83530800,2320,2320,2320,2320,3419
|
|
20240216,192000,83530800,2320,2320,2320,2320,0
|
|
20240216,191900,83530800,2320,2320,2320,2320,0
|
|
20240216,191800,83530800,2320,2320,2320,2320,0
|
|
20240216,191700,83530800,2320,2320,2320,2320,0
|
|
20240216,191600,83530800,2320,2320,2320,2320,0
|
|
20240216,191500,83530800,2320,2320,2320,2320,0
|
|
20240216,191400,83530800,2320,2320,2320,2320,0
|
|
20240216,191300,83530800,2320,2320,2320,2320,0
|
|
20240216,191200,83530800,2320,2320,2320,2320,0
|
|
20240216,191100,83530800,2320,2320,2320,2320,0
|
|
20240216,191000,83530800,2320,2320,2320,2320,0
|
|
20240216,190900,83530800,2320,2320,2320,2320,0
|
|
20240216,190800,83530800,2320,2320,2320,2320,0
|
|
20240216,190700,83530800,2320,2320,2320,2320,0
|
|
20240216,190600,83530800,2320,2320,2320,2320,0
|
|
20240216,190500,83530800,2320,2320,2320,2320,0
|
|
20240216,190400,83530800,2320,2320,2320,2320,0
|
|
20240216,190300,83530800,2320,2320,2320,2320,0
|
|
20240216,190200,83530800,2320,2320,2320,2320,0
|
|
20240216,190100,83530800,2320,2320,2320,2320,0
|
|
20240216,190000,83530800,2320,2320,2320,2320,0
|
|
20240216,185900,83530800,2320,2320,2320,2320,0
|
|
20240216,185800,83530800,2320,2320,2320,2320,0
|
|
20240216,185700,83530800,2320,2320,2320,2320,0
|
|
20240216,185600,83530800,2320,2320,2320,2320,0
|
|
20240216,185500,83530800,2320,2320,2320,2320,0
|
|
20240216,185400,83530800,2320,2320,2320,2320,0
|
|
20240216,185300,83530800,2320,2320,2320,2320,0
|
|
20240216,185200,83530800,2320,2320,2320,2320,0
|
|
20240216,185100,83530800,2320,2320,2320,2320,3419
|
|
20240216,185000,83530800,2320,2320,2320,2320,0
|
|
20240216,184900,83530800,2320,2320,2320,2320,0
|
|
20240216,184800,83530800,2320,2320,2320,2320,0
|
|
20240216,184700,83530800,2320,2320,2320,2320,0
|
|
20240216,184600,83530800,2320,2320,2320,2320,0
|
|
20240216,184500,83530800,2320,2320,2320,2320,0
|
|
20240216,184400,83530800,2320,2320,2320,2320,0
|
|
20240216,184300,83530800,2320,2320,2320,2320,0
|
|
20240216,184200,83530800,2320,2320,2320,2320,0
|
|
20240216,184100,83530800,2320,2320,2320,2320,0
|
|
20240216,184000,83530800,2320,2320,2320,2320,0
|
|
20240216,183900,83530800,2320,2320,2320,2320,0
|
|
20240216,183800,83530800,2320,2320,2320,2320,0
|
|
20240216,183700,83530800,2320,2320,2320,2320,0
|
|
20240216,183600,83530800,2320,2320,2320,2320,0
|
|
20240216,183500,83530800,2320,2320,2320,2320,0
|
|
20240216,183400,83530800,2320,2320,2320,2320,0
|
|
20240216,183300,83530800,2320,2320,2320,2320,0
|
|
20240216,183200,83530800,2320,2320,2320,2320,0
|
|
20240216,183100,83530800,2320,2320,2320,2320,0
|
|
20240216,183000,83530800,2320,2320,2320,2320,0
|
|
20240216,182900,83530800,2320,2320,2320,2320,0
|
|
20240216,182800,83530800,2320,2320,2320,2320,0
|
|
20240216,182700,83530800,2320,2320,2320,2320,0
|
|
20240216,182600,83530800,2320,2320,2320,2320,0
|
|
20240216,182500,83530800,2320,2320,2320,2320,0
|
|
20240216,182400,83530800,2320,2320,2320,2320,0
|
|
20240216,182300,83530800,2320,2320,2320,2320,0
|
|
20240216,182200,83530800,2320,2320,2320,2320,0
|
|
20240216,182100,83530800,2320,2320,2320,2320,3419
|
|
20240216,182000,83530800,2320,2320,2320,2320,0
|
|
20240216,181900,83530800,2320,2320,2320,2320,0
|
|
20240216,181800,83530800,2320,2320,2320,2320,0
|
|
20240216,181700,83530800,2320,2320,2320,2320,0
|
|
20240216,181600,83530800,2320,2320,2320,2320,0
|
|
20240216,181500,83530800,2320,2320,2320,2320,0
|
|
20240216,181400,83530800,2320,2320,2320,2320,0
|
|
20240216,181300,83530800,2320,2320,2320,2320,0
|
|
20240216,181200,83530800,2320,2320,2320,2320,0
|
|
20240216,181100,83530800,2320,2320,2320,2320,0
|
|
20240216,181000,83530800,2320,2320,2320,2320,0
|
|
20240216,180900,83530800,2320,2320,2320,2320,0
|
|
20240216,180800,83530800,2320,2320,2320,2320,0
|
|
20240216,180700,83530800,2320,2320,2320,2320,0
|
|
20240216,180600,83530800,2320,2320,2320,2320,0
|
|
20240216,180500,83530800,2320,2320,2320,2320,0
|
|
20240216,180400,83530800,2320,2320,2320,2320,0
|
|
20240216,180300,83530800,2320,2320,2320,2320,0
|
|
20240216,180200,83530800,2320,2320,2320,2320,0
|
|
20240216,180100,83530800,2320,2320,2320,2320,0
|
|
20240216,180000,83530800,2320,2320,2320,2320,0
|
|
20240216,175900,83530800,2320,2320,2320,2320,0
|
|
20240216,175800,83530800,2320,2320,2320,2320,0
|
|
20240216,175700,83530800,2320,2320,2320,2320,0
|
|
20240216,175600,83530800,2320,2320,2320,2320,0
|
|
20240216,175500,83530800,2320,2320,2320,2320,0
|
|
20240216,175400,83530800,2320,2320,2320,2320,0
|
|
20240216,175300,83530800,2320,2320,2320,2320,0
|
|
20240216,175200,83530800,2320,2320,2320,2320,0
|
|
20240216,175100,83530800,2320,2320,2320,2320,3419
|
|
20240216,175000,83530800,2320,2320,2320,2320,0
|
|
20240216,174900,83530800,2320,2320,2320,2320,0
|
|
20240216,174800,83530800,2320,2320,2320,2320,0
|
|
20240216,174700,83530800,2320,2320,2320,2320,0
|
|
20240216,174600,83530800,2320,2320,2320,2320,0
|
|
20240216,174500,83530800,2320,2320,2320,2320,0
|
|
20240216,174400,83530800,2320,2320,2320,2320,0
|
|
20240216,174300,83530800,2320,2320,2320,2320,0
|
|
20240216,174200,83530800,2320,2320,2320,2320,0
|
|
20240216,174100,83530800,2320,2320,2320,2320,0
|
|
20240216,174000,83530800,2320,2320,2320,2320,0
|
|
20240216,173900,83530800,2320,2320,2320,2320,0
|
|
20240216,173800,83530800,2320,2320,2320,2320,0
|
|
20240216,173700,83530800,2320,2320,2320,2320,0
|
|
20240216,173600,83530800,2320,2320,2320,2320,0
|
|
20240216,173500,83530800,2320,2320,2320,2320,0
|
|
20240216,173400,83530800,2320,2320,2320,2320,0
|
|
20240216,173300,83530800,2320,2320,2320,2320,0
|
|
20240216,173200,83530800,2320,2320,2320,2320,0
|
|
20240216,173100,83530800,2320,2320,2320,2320,0
|
|
20240216,173000,83530800,2320,2320,2320,2320,0
|
|
20240216,172900,83530800,2320,2320,2320,2320,0
|
|
20240216,172800,83530800,2320,2320,2320,2320,0
|
|
20240216,172700,83530800,2320,2320,2320,2320,0
|
|
20240216,172600,83530800,2320,2320,2320,2320,0
|
|
20240216,172500,83530800,2320,2320,2320,2320,0
|
|
20240216,172400,83530800,2320,2320,2320,2320,0
|
|
20240216,172300,83530800,2320,2320,2320,2320,0
|
|
20240216,172200,83530800,2320,2320,2320,2320,0
|
|
20240216,172100,83530800,2320,2320,2320,2320,3419
|
|
20240216,172000,83530800,2320,2320,2320,2320,0
|
|
20240216,171900,83530800,2320,2320,2320,2320,0
|
|
20240216,171800,83530800,2320,2320,2320,2320,0
|
|
20240216,171700,83530800,2320,2320,2320,2320,0
|
|
20240216,171600,83530800,2320,2320,2320,2320,0
|
|
20240216,171500,83530800,2320,2320,2320,2320,0
|
|
20240216,171400,83530800,2320,2320,2320,2320,0
|
|
20240216,171300,83530800,2320,2320,2320,2320,0
|
|
20240216,171200,83530800,2320,2320,2320,2320,0
|
|
20240216,171100,83530800,2320,2320,2320,2320,0
|
|
20240216,171000,83530800,2320,2320,2320,2320,0
|
|
20240216,170900,83530800,2320,2320,2320,2320,0
|
|
20240216,170800,83530800,2320,2320,2320,2320,0
|
|
20240216,170700,83530800,2320,2320,2320,2320,0
|
|
20240216,170600,83530800,2320,2320,2320,2320,0
|
|
20240216,170500,83530800,2320,2320,2320,2320,0
|
|
20240216,170400,83530800,2320,2320,2320,2320,0
|
|
20240216,170300,83530800,2320,2320,2320,2320,0
|
|
20240216,170200,83530800,2320,2320,2320,2320,0
|
|
20240216,170100,83530800,2320,2320,2320,2320,0
|
|
20240216,170000,83530800,2320,2320,2320,2320,0
|
|
20240216,165900,83530800,2320,2320,2320,2320,0
|
|
20240216,165800,83530800,2320,2320,2320,2320,0
|
|
20240216,165700,83530800,2320,2320,2320,2320,0
|
|
20240216,165600,83530800,2320,2320,2320,2320,0
|
|
20240216,165500,83530800,2320,2320,2320,2320,0
|
|
20240216,165400,83530800,2320,2320,2320,2320,0
|
|
20240216,165300,83530800,2320,2320,2320,2320,0
|
|
20240216,165200,83530800,2320,2320,2320,2320,0
|
|
20240216,165100,83530800,2320,2320,2320,2320,3419
|
|
20240216,165000,83530800,2320,2320,2320,2320,0
|
|
20240216,164900,83530800,2320,2320,2320,2320,0
|
|
20240216,164800,83530800,2320,2320,2320,2320,0
|
|
20240216,164700,83530800,2320,2320,2320,2320,0
|
|
20240216,164600,83530800,2320,2320,2320,2320,0
|
|
20240216,164500,83530800,2320,2320,2320,2320,0
|
|
20240216,164400,83530800,2320,2320,2320,2320,0
|
|
20240216,164300,83530800,2320,2320,2320,2320,0
|
|
20240216,164200,83530800,2320,2320,2320,2320,0
|
|
20240216,164100,83530800,2320,2320,2320,2320,0
|
|
20240216,164000,83530800,2320,2320,2320,2320,0
|
|
20240216,163900,83530800,2320,2320,2320,2320,0
|
|
20240216,163800,83530800,2320,2320,2320,2320,0
|
|
20240216,163700,83530800,2320,2320,2320,2320,0
|
|
20240216,163600,83530800,2320,2320,2320,2320,0
|
|
20240216,163500,83530800,2320,2320,2320,2320,0
|
|
20240216,163400,83530800,2320,2320,2320,2320,0
|
|
20240216,163300,83530800,2320,2320,2320,2320,0
|
|
20240216,163200,83530800,2320,2320,2320,2320,0
|
|
20240216,163100,83530800,2320,2320,2320,2320,0
|
|
20240216,163000,83530800,2320,2320,2320,2320,0
|
|
20240216,162900,83530800,2320,2320,2320,2320,0
|
|
20240216,162800,83530800,2320,2320,2320,2320,0
|
|
20240216,162700,83530800,2320,2320,2320,2320,0
|
|
20240216,162600,83530800,2320,2320,2320,2320,0
|
|
20240216,162500,83530800,2320,2320,2320,2320,0
|
|
20240216,162400,83530800,2320,2320,2320,2320,0
|
|
20240216,162300,83530800,2320,2320,2320,2320,0
|
|
20240216,162200,83530800,2320,2320,2320,2320,0
|
|
20240216,162100,83530800,2320,2320,2320,2320,3419
|
|
20240216,162000,83530800,2320,2320,2320,2320,0
|
|
20240216,161900,83530800,2320,2320,2320,2320,0
|
|
20240216,161800,83530800,2320,2320,2320,2320,0
|
|
20240216,161700,83530800,2320,2320,2320,2320,0
|
|
20240216,161600,83530800,2320,2320,2320,2320,0
|
|
20240216,161500,83530800,2320,2320,2320,2320,0
|
|
20240216,161400,83530800,2320,2320,2320,2320,0
|
|
20240216,161300,83530800,2320,2320,2320,2320,0
|
|
20240216,161200,83530800,2320,2320,2320,2320,0
|
|
20240216,161100,83530800,2320,2320,2320,2320,0
|
|
20240216,161000,83530800,2320,2320,2320,2320,0
|
|
20240216,160900,83530800,2320,2320,2320,2320,0
|
|
20240216,160800,83530800,2320,2320,2320,2320,0
|
|
20240216,160700,83530800,2320,2320,2320,2320,0
|
|
20240216,160600,83530800,2320,2320,2320,2320,0
|
|
20240216,160500,83530800,2320,2320,2320,2320,0
|
|
20240216,160400,83530800,2320,2320,2320,2320,0
|
|
20240216,160300,83530800,2320,2320,2320,2320,0
|
|
20240216,160200,83530800,2320,2320,2320,2320,0
|
|
20240216,160100,83530800,2320,2320,2320,2320,0
|
|
20240216,160000,83530800,2320,2320,2320,2320,0
|
|
20240216,155900,83530800,2320,2320,2320,2320,0
|
|
20240216,155800,83530800,2320,2320,2320,2320,0
|
|
20240216,155700,83530800,2320,2320,2320,2320,0
|
|
20240216,155600,83530800,2320,2320,2320,2320,0
|
|
20240216,155500,83530800,2320,2320,2320,2320,0
|
|
20240216,155400,83530800,2320,2320,2320,2320,0
|
|
20240216,155300,83530800,2320,2320,2320,2320,0
|
|
20240216,155200,83530800,2320,2320,2320,2320,0
|
|
20240216,155100,83530800,2320,2320,2320,2320,3419
|
|
20240216,155000,83530800,2320,2320,2320,2320,0
|
|
20240216,154900,83530800,2320,2320,2320,2320,0
|
|
20240216,154800,83530800,2320,2320,2320,2320,0
|
|
20240216,154700,83530800,2320,2320,2320,2320,0
|
|
20240216,154600,83530800,2320,2320,2320,2320,0
|
|
20240216,154500,83530800,2320,2320,2320,2320,0
|
|
20240216,154400,83530800,2320,2320,2320,2320,0
|
|
20240216,154300,83530800,2320,2320,2320,2320,0
|
|
20240216,154200,83530800,2320,2320,2320,2320,0
|
|
20240216,154100,83530800,2320,2320,2320,2320,0
|
|
20240216,154000,83530800,2320,2320,2320,2320,0
|
|
20240216,153900,83530800,2320,2320,2320,2320,0
|
|
20240216,153800,83530800,2320,2320,2320,2320,0
|
|
20240216,153700,83530800,2320,2320,2320,2320,0
|
|
20240216,153600,83530800,2320,2320,2320,2320,0
|
|
20240216,153500,83530800,2320,2320,2320,2320,0
|
|
20240216,153400,83530800,2320,2320,2320,2320,0
|
|
20240216,153300,83530800,2320,2320,2320,2320,0
|
|
20240216,153200,83530800,2320,2320,2320,2320,0
|
|
20240216,153100,83530800,2320,2320,2320,2320,0
|
|
20240216,153000,83530800,2320,2320,2320,2320,3419
|
|
20240216,152900,75598720,2265,2265,2265,2265,0
|
|
20240216,152800,75598720,2265,2265,2265,2265,0
|
|
20240216,152700,75598720,2265,2265,2265,2265,0
|
|
20240216,152600,75598720,2265,2265,2265,2265,0
|
|
20240216,152500,75598720,2265,2265,2265,2265,0
|
|
20240216,152400,75598720,2265,2265,2265,2265,0
|
|
20240216,152300,75598720,2265,2265,2265,2265,0
|
|
20240216,152200,75598720,2265,2265,2265,2265,0
|
|
20240216,152100,75598720,2265,2265,2265,2265,0
|
|
20240216,152000,75598720,2265,2265,2265,2265,0
|
|
20240216,151900,75598720,2265,2275,2300,2265,2019
|
|
20240216,151800,70976345,2295,2295,2295,2295,0
|
|
20240216,151700,70976345,2295,2295,2295,2295,0
|
|
20240216,151600,70976345,2295,2295,2295,2295,0
|
|
20240216,151500,70976345,2295,2290,2295,2290,200
|
|
20240216,151400,70518340,2270,2270,2270,2270,0
|
|
20240216,151300,70518340,2270,2270,2270,2270,0
|
|
20240216,151200,70518340,2270,2290,2290,2270,210
|
|
20240216,151100,70037740,2290,2290,2290,2290,0
|
|
20240216,151000,70037740,2290,2290,2290,2290,0
|
|
20240216,150900,70037740,2290,2290,2290,2290,0
|
|
20240216,150800,70037740,2290,2290,2290,2290,0
|
|
20240216,150700,70037740,2290,2285,2290,2285,8
|
|
20240216,150600,70019455,2270,2270,2270,2270,7
|
|
20240216,150500,70003565,2275,2280,2290,2275,89
|
|
20240216,150400,69800525,2270,2285,2285,2270,85
|
|
20240216,150300,69606615,2275,2270,2290,2270,10
|
|
20240216,150200,69583825,2290,2270,2295,2270,401
|
|
20240216,150100,68667685,2295,2295,2295,2270,47
|
|
20240216,150000,68560320,2270,2270,2270,2270,0
|
|
20240216,145900,68560320,2270,2270,2270,2270,0
|
|
20240216,145800,68560320,2270,2270,2270,2270,0
|
|
20240216,145700,68560320,2270,2295,2295,2270,2
|
|
20240216,145600,68555755,2265,2265,2265,2265,0
|
|
20240216,145500,68555755,2265,2270,2270,2265,540
|
|
20240216,145400,67332155,2295,2295,2295,2295,0
|
|
20240216,145300,67332155,2295,2295,2295,2295,0
|
|
20240216,145200,67332155,2295,2295,2295,2295,1
|
|
20240216,145100,67329860,2265,2300,2300,2265,344
|
|
20240216,145000,66548615,2275,2275,2275,2270,172
|
|
20240216,144900,66157490,2270,2270,2270,2270,0
|
|
20240216,144800,66157490,2270,2270,2270,2270,0
|
|
20240216,144700,66157490,2270,2270,2270,2270,0
|
|
20240216,144600,66157490,2270,2270,2270,2270,0
|
|
20240216,144500,66157490,2270,2270,2270,2270,1
|
|
20240216,144400,66155220,2275,2275,2275,2275,3
|
|
20240216,144300,66148395,2275,2275,2275,2275,0
|
|
20240216,144200,66148395,2275,2275,2275,2275,0
|
|
20240216,144100,66148395,2275,2275,2275,2275,1
|
|
20240216,144000,66146120,2265,2275,2275,2265,203
|
|
20240216,143900,65684795,2265,2265,2265,2265,1
|
|
20240216,143800,65682530,2275,2270,2275,2265,138
|
|
20240216,143700,65369255,2265,2265,2265,2265,0
|
|
20240216,143600,65369255,2265,2265,2265,2265,0
|
|
20240216,143500,65369255,2265,2265,2265,2265,66
|
|
20240216,143400,65219765,2270,2270,2270,2270,0
|
|
20240216,143300,65219765,2270,2270,2270,2270,3
|
|
20240216,143200,65212955,2265,2265,2265,2265,0
|
|
20240216,143100,65212955,2265,2265,2265,2265,0
|
|
20240216,143000,65212955,2265,2265,2265,2265,0
|
|
20240216,142900,65212955,2265,2260,2265,2260,616
|
|
20240216,142800,63817765,2265,2265,2265,2260,1086
|
|
20240216,142700,61358265,2260,2260,2260,2260,0
|
|
20240216,142600,61358265,2260,2260,2260,2260,0
|
|
20240216,142500,61358265,2260,2260,2260,2260,0
|
|
20240216,142400,61358265,2260,2260,2260,2260,0
|
|
20240216,142300,61358265,2260,2260,2260,2260,0
|
|
20240216,142200,61358265,2260,2260,2260,2260,0
|
|
20240216,142100,61358265,2260,2260,2260,2260,0
|
|
20240216,142000,61358265,2260,2260,2260,2260,0
|
|
20240216,141900,61358265,2260,2260,2260,2260,0
|
|
20240216,141800,61358265,2260,2260,2260,2260,0
|
|
20240216,141700,61358265,2260,2260,2260,2260,0
|
|
20240216,141600,61358265,2260,2260,2260,2260,106
|
|
20240216,141500,61118705,2260,2260,2260,2260,2718
|
|
20240216,141400,54976025,2260,2260,2260,2260,0
|
|
20240216,141300,54976025,2260,2260,2260,2260,0
|
|
20240216,141200,54976025,2260,2260,2260,2260,0
|
|
20240216,141100,54976025,2260,2260,2260,2260,0
|
|
20240216,141000,54976025,2260,2260,2260,2260,10
|
|
20240216,140900,54953425,2260,2260,2260,2260,0
|
|
20240216,140800,54953425,2260,2260,2260,2260,0
|
|
20240216,140700,54953425,2260,2260,2260,2260,0
|
|
20240216,140600,54953425,2260,2260,2260,2260,0
|
|
20240216,140500,54953425,2260,2260,2260,2260,0
|
|
20240216,140400,54953425,2260,2265,2265,2260,17
|
|
20240216,140300,54914940,2260,2260,2260,2260,3
|
|
20240216,140200,54908160,2265,2265,2265,2265,10
|
|
20240216,140100,54885510,2260,2260,2260,2260,0
|
|
20240216,140000,54885510,2260,2265,2265,2260,127
|
|
20240216,135900,54598010,2265,2265,2265,2265,0
|
|
20240216,135800,54598010,2265,2265,2265,2265,0
|
|
20240216,135700,54598010,2265,2265,2265,2265,0
|
|
20240216,135600,54598010,2265,2265,2265,2265,0
|
|
20240216,135500,54598010,2265,2275,2275,2265,2472
|
|
20240216,135400,48993440,2310,2310,2310,2310,0
|
|
20240216,135300,48993440,2310,2270,2310,2270,35
|
|
20240216,135200,48912920,2275,2280,2310,2265,1686
|
|
20240216,135100,45063080,2280,2280,2280,2280,0
|
|
20240216,135000,45063080,2280,2280,2280,2280,0
|
|
20240216,134900,45063080,2280,2280,2280,2280,0
|
|
20240216,134800,45063080,2280,2280,2280,2280,1
|
|
20240216,134700,45060800,2260,2260,2280,2260,1000
|
|
20240216,134600,42799500,2260,2260,2260,2260,0
|
|
20240216,134500,42799500,2260,2260,2260,2260,1
|
|
20240216,134400,42797240,2255,2260,2260,2255,133
|
|
20240216,134300,42496825,2260,2260,2260,2260,0
|
|
20240216,134200,42496825,2260,2260,2260,2260,0
|
|
20240216,134100,42496825,2260,2260,2260,2260,0
|
|
20240216,134000,42496825,2260,2260,2260,2260,0
|
|
20240216,133900,42496825,2260,2260,2260,2260,1
|
|
20240216,133800,42494565,2255,2255,2255,2255,0
|
|
20240216,133700,42494565,2255,2255,2255,2255,0
|
|
20240216,133600,42494565,2255,2255,2255,2255,0
|
|
20240216,133500,42494565,2255,2260,2260,2255,33
|
|
20240216,133400,42420020,2260,2260,2260,2260,7
|
|
20240216,133300,42404200,2265,2265,2265,2265,20
|
|
20240216,133200,42358900,2255,2255,2255,2255,0
|
|
20240216,133100,42358900,2255,2260,2260,2255,34
|
|
20240216,133000,42282100,2260,2260,2260,2260,0
|
|
20240216,132900,42282100,2260,2260,2260,2260,0
|
|
20240216,132800,42282100,2260,2260,2260,2260,0
|
|
20240216,132700,42282100,2260,2260,2260,2260,0
|
|
20240216,132600,42282100,2260,2260,2260,2260,0
|
|
20240216,132500,42282100,2260,2260,2260,2260,0
|
|
20240216,132400,42282100,2260,2260,2260,2260,0
|
|
20240216,132300,42282100,2260,2260,2260,2260,0
|
|
20240216,132200,42282100,2260,2260,2260,2260,0
|
|
20240216,132100,42282100,2260,2260,2260,2260,0
|
|
20240216,132000,42282100,2260,2260,2265,2260,89
|
|
20240216,131900,42080885,2260,2260,2260,2260,0
|
|
20240216,131800,42080885,2260,2260,2260,2260,0
|
|
20240216,131700,42080885,2260,2260,2260,2260,0
|
|
20240216,131600,42080885,2260,2260,2260,2260,0
|
|
20240216,131500,42080885,2260,2260,2260,2255,22
|
|
20240216,131400,42031205,2265,2265,2265,2265,0
|
|
20240216,131300,42031205,2265,2265,2265,2265,0
|
|
20240216,131200,42031205,2265,2265,2265,2265,0
|
|
20240216,131100,42031205,2265,2265,2265,2265,0
|
|
20240216,131000,42031205,2265,2255,2265,2255,9
|
|
20240216,130900,42010860,2265,2265,2265,2265,18
|
|
20240216,130800,41970090,2255,2255,2255,2255,0
|
|
20240216,130700,41970090,2255,2255,2255,2255,0
|
|
20240216,130600,41970090,2255,2255,2255,2255,0
|
|
20240216,130500,41970090,2255,2255,2255,2255,0
|
|
20240216,130400,41970090,2255,2255,2255,2255,0
|
|
20240216,130300,41970090,2255,2255,2255,2255,0
|
|
20240216,130200,41970090,2255,2255,2255,2255,0
|
|
20240216,130100,41970090,2255,2255,2255,2255,0
|
|
20240216,130000,41970090,2255,2260,2260,2255,1308
|
|
20240216,125900,39017065,2260,2260,2260,2260,0
|
|
20240216,125800,39017065,2260,2260,2260,2260,0
|
|
20240216,125700,39017065,2260,2260,2260,2260,0
|
|
20240216,125600,39017065,2260,2260,2260,2260,0
|
|
20240216,125500,39017065,2260,2270,2270,2260,74
|
|
20240216,125400,38849265,2280,2280,2280,2280,0
|
|
20240216,125300,38849265,2280,2280,2280,2280,0
|
|
20240216,125200,38849265,2280,2280,2280,2280,0
|
|
20240216,125100,38849265,2280,2280,2280,2280,0
|
|
20240216,125000,38849265,2280,2280,2280,2280,0
|
|
20240216,124900,38849265,2280,2280,2280,2280,0
|
|
20240216,124800,38849265,2280,2280,2280,2280,0
|
|
20240216,124700,38849265,2280,2280,2280,2280,0
|
|
20240216,124600,38849265,2280,2280,2280,2280,0
|
|
20240216,124500,38849265,2280,2280,2280,2280,0
|
|
20240216,124400,38849265,2280,2280,2280,2280,0
|
|
20240216,124300,38849265,2280,2280,2280,2280,0
|
|
20240216,124200,38849265,2280,2280,2280,2280,0
|
|
20240216,124100,38849265,2280,2280,2280,2280,0
|
|
20240216,124000,38849265,2280,2280,2280,2280,1
|
|
20240216,123900,38846985,2265,2265,2265,2265,0
|
|
20240216,123800,38846985,2265,2265,2265,2265,0
|
|
20240216,123700,38846985,2265,2265,2265,2265,0
|
|
20240216,123600,38846985,2265,2265,2265,2265,0
|
|
20240216,123500,38846985,2265,2270,2270,2265,89
|
|
20240216,123400,38645065,2270,2270,2270,2270,0
|
|
20240216,123300,38645065,2270,2270,2270,2270,0
|
|
20240216,123200,38645065,2270,2285,2285,2270,4
|
|
20240216,123100,38635940,2265,2280,2280,2265,389
|
|
20240216,123000,37750445,2280,2280,2280,2280,182
|
|
20240216,122900,37335485,2280,2280,2280,2280,952
|
|
20240216,122800,35164925,2265,2265,2265,2265,0
|
|
20240216,122700,35164925,2265,2265,2265,2265,0
|
|
20240216,122600,35164925,2265,2265,2265,2265,0
|
|
20240216,122500,35164925,2265,2265,2265,2265,0
|
|
20240216,122400,35164925,2265,2265,2265,2265,0
|
|
20240216,122300,35164925,2265,2265,2265,2265,0
|
|
20240216,122200,35164925,2265,2265,2265,2265,0
|
|
20240216,122100,35164925,2265,2265,2265,2265,0
|
|
20240216,122000,35164925,2265,2265,2265,2265,0
|
|
20240216,121900,35164925,2265,2265,2265,2265,0
|
|
20240216,121800,35164925,2265,2265,2265,2265,0
|
|
20240216,121700,35164925,2265,2265,2265,2265,0
|
|
20240216,121600,35164925,2265,2265,2265,2265,0
|
|
20240216,121500,35164925,2265,2265,2265,2265,88
|
|
20240216,121400,34965605,2265,2265,2265,2265,2
|
|
20240216,121300,34961075,2280,2270,2280,2270,8
|
|
20240216,121200,34942855,2280,2275,2280,2275,100
|
|
20240216,121100,34715330,2275,2275,2275,2275,0
|
|
20240216,121000,34715330,2275,2275,2275,2275,0
|
|
20240216,120900,34715330,2275,2275,2275,2275,0
|
|
20240216,120800,34715330,2275,2275,2275,2275,0
|
|
20240216,120700,34715330,2275,2275,2275,2275,0
|
|
20240216,120600,34715330,2275,2275,2275,2275,0
|
|
20240216,120500,34715330,2275,2275,2275,2275,0
|
|
20240216,120400,34715330,2275,2275,2275,2275,0
|
|
20240216,120300,34715330,2275,2275,2275,2275,0
|
|
20240216,120200,34715330,2275,2275,2275,2275,0
|
|
20240216,120100,34715330,2275,2275,2275,2275,0
|
|
20240216,120000,34715330,2275,2275,2275,2275,1
|
|
20240216,115900,34713055,2265,2265,2265,2265,0
|
|
20240216,115800,34713055,2265,2265,2265,2265,0
|
|
20240216,115700,34713055,2265,2265,2265,2265,0
|
|
20240216,115600,34713055,2265,2265,2265,2265,0
|
|
20240216,115500,34713055,2265,2265,2265,2260,88
|
|
20240216,115400,34513740,2265,2265,2265,2265,0
|
|
20240216,115300,34513740,2265,2265,2265,2265,0
|
|
20240216,115200,34513740,2265,2275,2275,2265,132
|
|
20240216,115100,34213760,2265,2265,2265,2265,0
|
|
20240216,115000,34213760,2265,2265,2265,2265,0
|
|
20240216,114900,34213760,2265,2265,2265,2265,0
|
|
20240216,114800,34213760,2265,2265,2265,2265,0
|
|
20240216,114700,34213760,2265,2265,2265,2265,0
|
|
20240216,114600,34213760,2265,2265,2265,2265,0
|
|
20240216,114500,34213760,2265,2265,2265,2265,0
|
|
20240216,114400,34213760,2265,2265,2265,2265,0
|
|
20240216,114300,34213760,2265,2265,2265,2265,0
|
|
20240216,114200,34213760,2265,2265,2265,2265,0
|
|
20240216,114100,34213760,2265,2265,2265,2265,89
|
|
20240216,114000,34012175,2275,2275,2275,2275,0
|
|
20240216,113900,34012175,2275,2275,2275,2275,0
|
|
20240216,113800,34012175,2275,2275,2275,2275,0
|
|
20240216,113700,34012175,2275,2275,2275,2275,0
|
|
20240216,113600,34012175,2275,2275,2275,2275,8
|
|
20240216,113500,33993975,2275,2265,2275,2265,91
|
|
20240216,113400,33787830,2260,2260,2260,2260,0
|
|
20240216,113300,33787830,2260,2260,2260,2260,0
|
|
20240216,113200,33787830,2260,2260,2260,2260,0
|
|
20240216,113100,33787830,2260,2260,2260,2260,0
|
|
20240216,113000,33787830,2260,2260,2260,2260,0
|
|
20240216,112900,33787830,2260,2260,2260,2260,0
|
|
20240216,112800,33787830,2260,2260,2260,2260,0
|
|
20240216,112700,33787830,2260,2260,2260,2260,0
|
|
20240216,112600,33787830,2260,2260,2260,2260,0
|
|
20240216,112500,33787830,2260,2260,2260,2260,0
|
|
20240216,112400,33787830,2260,2260,2260,2260,0
|
|
20240216,112300,33787830,2260,2260,2260,2260,0
|
|
20240216,112200,33787830,2260,2260,2260,2260,0
|
|
20240216,112100,33787830,2260,2260,2260,2260,0
|
|
20240216,112000,33787830,2260,2260,2260,2260,0
|
|
20240216,111900,33787830,2260,2260,2260,2260,7
|
|
20240216,111800,33772010,2275,2275,2275,2275,21
|
|
20240216,111700,33724235,2260,2260,2260,2260,0
|
|
20240216,111600,33724235,2260,2260,2260,2260,0
|
|
20240216,111500,33724235,2260,2265,2265,2260,88
|
|
20240216,111400,33525020,2260,2260,2260,2260,0
|
|
20240216,111300,33525020,2260,2260,2260,2260,0
|
|
20240216,111200,33525020,2260,2260,2260,2260,0
|
|
20240216,111100,33525020,2260,2260,2260,2260,0
|
|
20240216,111000,33525020,2260,2260,2260,2260,0
|
|
20240216,110900,33525020,2260,2260,2260,2260,0
|
|
20240216,110800,33525020,2260,2260,2260,2260,0
|
|
20240216,110700,33525020,2260,2260,2260,2260,0
|
|
20240216,110600,33525020,2260,2260,2260,2260,0
|
|
20240216,110500,33525020,2260,2265,2265,2260,1308
|
|
20240216,110400,30568265,2265,2265,2265,2265,0
|
|
20240216,110300,30568265,2265,2265,2265,2265,0
|
|
20240216,110200,30568265,2265,2265,2265,2265,0
|
|
20240216,110100,30568265,2265,2265,2265,2265,0
|
|
20240216,110000,30568265,2265,2265,2265,2265,0
|
|
20240216,105900,30568265,2265,2265,2265,2265,0
|
|
20240216,105800,30568265,2265,2265,2265,2265,0
|
|
20240216,105700,30568265,2265,2265,2265,2265,0
|
|
20240216,105600,30568265,2265,2265,2265,2265,0
|
|
20240216,105500,30568265,2265,2265,2265,2265,87
|
|
20240216,105400,30371210,2260,2260,2260,2260,0
|
|
20240216,105300,30371210,2260,2260,2260,2260,0
|
|
20240216,105200,30371210,2260,2265,2275,2260,217
|
|
20240216,105100,29879010,2260,2265,2265,2260,14
|
|
20240216,105000,29847320,2265,2265,2265,2265,0
|
|
20240216,104900,29847320,2265,2265,2265,2265,0
|
|
20240216,104800,29847320,2265,2270,2270,2260,285
|
|
20240216,104700,29202310,2265,2265,2265,2265,0
|
|
20240216,104600,29202310,2265,2265,2265,2265,0
|
|
20240216,104500,29202310,2265,2265,2265,2265,0
|
|
20240216,104400,29202310,2265,2265,2265,2265,0
|
|
20240216,104300,29202310,2265,2265,2265,2265,0
|
|
20240216,104200,29202310,2265,2265,2265,2265,0
|
|
20240216,104100,29202310,2265,2265,2265,2265,0
|
|
20240216,104000,29202310,2265,2265,2265,2265,0
|
|
20240216,103900,29202310,2265,2265,2265,2265,0
|
|
20240216,103800,29202310,2265,2265,2265,2265,0
|
|
20240216,103700,29202310,2265,2265,2265,2265,0
|
|
20240216,103600,29202310,2265,2265,2265,2265,0
|
|
20240216,103500,29202310,2265,2265,2265,2265,87
|
|
20240216,103400,29005255,2260,2260,2260,2260,0
|
|
20240216,103300,29005255,2260,2260,2260,2260,0
|
|
20240216,103200,29005255,2260,2260,2260,2260,0
|
|
20240216,103100,29005255,2260,2260,2260,2260,0
|
|
20240216,103000,29005255,2260,2260,2260,2260,0
|
|
20240216,102900,29005255,2260,2260,2260,2260,0
|
|
20240216,102800,29005255,2260,2260,2260,2260,0
|
|
20240216,102700,29005255,2260,2260,2260,2260,0
|
|
20240216,102600,29005255,2260,2260,2260,2260,0
|
|
20240216,102500,29005255,2260,2260,2260,2260,0
|
|
20240216,102400,29005255,2260,2260,2260,2260,0
|
|
20240216,102300,29005255,2260,2275,2275,2260,3
|
|
20240216,102200,28998445,2275,2275,2275,2275,0
|
|
20240216,102100,28998445,2275,2275,2275,2275,0
|
|
20240216,102000,28998445,2275,2275,2275,2275,0
|
|
20240216,101900,28998445,2275,2275,2275,2275,0
|
|
20240216,101800,28998445,2275,2275,2275,2275,0
|
|
20240216,101700,28998445,2275,2260,2275,2260,3
|
|
20240216,101600,28991650,2275,2265,2280,2260,631
|
|
20240216,101500,27560625,2260,2260,2260,2260,88
|
|
20240216,101400,27361745,2265,2265,2265,2265,0
|
|
20240216,101300,27361745,2265,2265,2265,2265,1
|
|
20240216,101200,27359480,2260,2260,2260,2260,37
|
|
20240216,101100,27275860,2275,2275,2275,2275,0
|
|
20240216,101000,27275860,2275,2275,2275,2275,0
|
|
20240216,100900,27275860,2275,2275,2275,2275,2
|
|
20240216,100800,27271310,2260,2260,2260,2260,0
|
|
20240216,100700,27271310,2260,2260,2260,2260,16
|
|
20240216,100600,27235150,2270,2270,2270,2270,0
|
|
20240216,100500,27235150,2270,2270,2270,2270,0
|
|
20240216,100400,27235150,2270,2270,2270,2270,0
|
|
20240216,100300,27235150,2270,2270,2270,2270,0
|
|
20240216,100200,27235150,2270,2270,2270,2270,0
|
|
20240216,100100,27235150,2270,2270,2270,2270,168
|
|
20240216,100000,26853790,2260,2260,2260,2260,0
|
|
20240216,095900,26853790,2260,2265,2265,2260,1449
|
|
20240216,095800,23578960,2265,2265,2265,2265,0
|
|
20240216,095700,23578960,2265,2265,2265,2265,0
|
|
20240216,095600,23578960,2265,2265,2265,2265,415
|
|
20240216,095500,22638985,2265,2265,2265,2265,67
|
|
20240216,095400,22487230,2275,2275,2275,2275,0
|
|
20240216,095300,22487230,2275,2275,2275,2275,0
|
|
20240216,095200,22487230,2275,2275,2275,2275,0
|
|
20240216,095100,22487230,2275,2275,2275,2275,0
|
|
20240216,095000,22487230,2275,2275,2275,2275,0
|
|
20240216,094900,22487230,2275,2275,2275,2275,0
|
|
20240216,094800,22487230,2275,2275,2275,2275,0
|
|
20240216,094700,22487230,2275,2275,2275,2275,0
|
|
20240216,094600,22487230,2275,2275,2275,2275,0
|
|
20240216,094500,22487230,2275,2275,2275,2275,0
|
|
20240216,094400,22487230,2275,2275,2275,2275,0
|
|
20240216,094300,22487230,2275,2275,2275,2275,0
|
|
20240216,094200,22487230,2275,2265,2275,2250,1261
|
|
20240216,094100,19642575,2285,2285,2285,2285,0
|
|
20240216,094000,19642575,2285,2285,2285,2285,0
|
|
20240216,093900,19642575,2285,2285,2285,2285,2
|
|
20240216,093800,19638005,2260,2260,2260,2260,0
|
|
20240216,093700,19638005,2260,2260,2260,2260,0
|
|
20240216,093600,19638005,2260,2265,2265,2260,2646
|
|
20240216,093500,13648045,2300,2265,2300,2265,80
|
|
20240216,093400,13466390,2310,2310,2310,2310,0
|
|
20240216,093300,13466390,2310,2310,2310,2310,0
|
|
20240216,093200,13466390,2310,2310,2310,2310,0
|
|
20240216,093100,13466390,2310,2310,2310,2310,0
|
|
20240216,093000,13466390,2310,2310,2310,2310,0
|
|
20240216,092900,13466390,2310,2310,2310,2310,0
|
|
20240216,092800,13466390,2310,2310,2310,2310,0
|
|
20240216,092700,13466390,2310,2310,2310,2310,0
|
|
20240216,092600,13466390,2310,2310,2310,2310,0
|
|
20240216,092500,13466390,2310,2310,2310,2310,0
|
|
20240216,092400,13466390,2310,2310,2310,2310,0
|
|
20240216,092300,13466390,2310,2310,2310,2310,0
|
|
20240216,092200,13466390,2310,2310,2310,2310,0
|
|
20240216,092100,13466390,2310,2310,2310,2310,0
|
|
20240216,092000,13466390,2310,2310,2310,2310,0
|
|
20240216,091900,13466390,2310,2290,2310,2290,118
|
|
20240216,091800,13194655,2310,2310,2310,2310,0
|
|
20240216,091700,13194655,2310,2265,2310,2250,1227
|
|
20240216,091600,10395280,2265,2265,2265,2265,25
|
|
20240216,091500,10338655,2265,2265,2265,2265,4
|
|
20240216,091400,10329595,2275,2275,2275,2275,0
|
|
20240216,091300,10329595,2275,2275,2275,2275,0
|
|
20240216,091200,10329595,2275,2275,2275,2275,0
|
|
20240216,091100,10329595,2275,2285,2285,2245,1558
|
|
20240216,091000,6806985,2285,2285,2285,2285,0
|
|
20240216,090900,6806985,2285,2285,2285,2285,0
|
|
20240216,090800,6806985,2285,2310,2310,2285,2207
|
|
20240216,090700,1749845,2310,2310,2310,2310,0
|
|
20240216,090600,1749845,2310,2310,2310,2310,0
|
|
20240216,090500,1749845,2310,2310,2310,2310,0
|
|
20240216,090400,1749845,2310,2310,2310,2310,0
|
|
20240216,090300,1749845,2310,2310,2310,2310,0
|
|
20240216,090200,1749845,2310,2310,2310,2310,0
|
|
20240216,090100,1749845,2310,2315,2315,2310,318
|
|
20240216,090000,1014510,2315,2315,2315,2315,31
|