624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,192100,44225785,2360,2360,2360,2360,208
|
|
20240219,192000,44225785,2360,2360,2360,2360,0
|
|
20240219,191900,44225785,2360,2360,2360,2360,0
|
|
20240219,191800,44225785,2360,2360,2360,2360,0
|
|
20240219,191700,44225785,2360,2360,2360,2360,0
|
|
20240219,191600,44225785,2360,2360,2360,2360,0
|
|
20240219,191500,44225785,2360,2360,2360,2360,0
|
|
20240219,191400,44225785,2360,2360,2360,2360,0
|
|
20240219,191300,44225785,2360,2360,2360,2360,0
|
|
20240219,191200,44225785,2360,2360,2360,2360,0
|
|
20240219,191100,44225785,2360,2360,2360,2360,0
|
|
20240219,191000,44225785,2360,2360,2360,2360,0
|
|
20240219,190900,44225785,2360,2360,2360,2360,0
|
|
20240219,190800,44225785,2360,2360,2360,2360,0
|
|
20240219,190700,44225785,2360,2360,2360,2360,0
|
|
20240219,190600,44225785,2360,2360,2360,2360,0
|
|
20240219,190500,44225785,2360,2360,2360,2360,0
|
|
20240219,190400,44225785,2360,2360,2360,2360,0
|
|
20240219,190300,44225785,2360,2360,2360,2360,0
|
|
20240219,190200,44225785,2360,2360,2360,2360,0
|
|
20240219,190100,44225785,2360,2360,2360,2360,0
|
|
20240219,190000,44225785,2360,2360,2360,2360,0
|
|
20240219,185900,44225785,2360,2360,2360,2360,0
|
|
20240219,185800,44225785,2360,2360,2360,2360,0
|
|
20240219,185700,44225785,2360,2360,2360,2360,0
|
|
20240219,185600,44225785,2360,2360,2360,2360,0
|
|
20240219,185500,44225785,2360,2360,2360,2360,0
|
|
20240219,185400,44225785,2360,2360,2360,2360,0
|
|
20240219,185300,44225785,2360,2360,2360,2360,0
|
|
20240219,185200,44225785,2360,2360,2360,2360,0
|
|
20240219,185100,44225785,2360,2360,2360,2360,208
|
|
20240219,185000,44225785,2360,2360,2360,2360,0
|
|
20240219,184900,44225785,2360,2360,2360,2360,0
|
|
20240219,184800,44225785,2360,2360,2360,2360,0
|
|
20240219,184700,44225785,2360,2360,2360,2360,0
|
|
20240219,184600,44225785,2360,2360,2360,2360,0
|
|
20240219,184500,44225785,2360,2360,2360,2360,0
|
|
20240219,184400,44225785,2360,2360,2360,2360,0
|
|
20240219,184300,44225785,2360,2360,2360,2360,0
|
|
20240219,184200,44225785,2360,2360,2360,2360,0
|
|
20240219,184100,44225785,2360,2360,2360,2360,0
|
|
20240219,184000,44225785,2360,2360,2360,2360,0
|
|
20240219,183900,44225785,2360,2360,2360,2360,0
|
|
20240219,183800,44225785,2360,2360,2360,2360,0
|
|
20240219,183700,44225785,2360,2360,2360,2360,0
|
|
20240219,183600,44225785,2360,2360,2360,2360,0
|
|
20240219,183500,44225785,2360,2360,2360,2360,0
|
|
20240219,183400,44225785,2360,2360,2360,2360,0
|
|
20240219,183300,44225785,2360,2360,2360,2360,0
|
|
20240219,183200,44225785,2360,2360,2360,2360,0
|
|
20240219,183100,44225785,2360,2360,2360,2360,0
|
|
20240219,183000,44225785,2360,2360,2360,2360,0
|
|
20240219,182900,44225785,2360,2360,2360,2360,0
|
|
20240219,182800,44225785,2360,2360,2360,2360,0
|
|
20240219,182700,44225785,2360,2360,2360,2360,0
|
|
20240219,182600,44225785,2360,2360,2360,2360,0
|
|
20240219,182500,44225785,2360,2360,2360,2360,0
|
|
20240219,182400,44225785,2360,2360,2360,2360,0
|
|
20240219,182300,44225785,2360,2360,2360,2360,0
|
|
20240219,182200,44225785,2360,2360,2360,2360,0
|
|
20240219,182100,44225785,2360,2360,2360,2360,208
|
|
20240219,182000,44225785,2360,2360,2360,2360,0
|
|
20240219,181900,44225785,2360,2360,2360,2360,0
|
|
20240219,181800,44225785,2360,2360,2360,2360,0
|
|
20240219,181700,44225785,2360,2360,2360,2360,0
|
|
20240219,181600,44225785,2360,2360,2360,2360,0
|
|
20240219,181500,44225785,2360,2360,2360,2360,0
|
|
20240219,181400,44225785,2360,2360,2360,2360,0
|
|
20240219,181300,44225785,2360,2360,2360,2360,0
|
|
20240219,181200,44225785,2360,2360,2360,2360,0
|
|
20240219,181100,44225785,2360,2360,2360,2360,0
|
|
20240219,181000,44225785,2360,2360,2360,2360,0
|
|
20240219,180900,44225785,2360,2360,2360,2360,0
|
|
20240219,180800,44225785,2360,2360,2360,2360,0
|
|
20240219,180700,44225785,2360,2360,2360,2360,0
|
|
20240219,180600,44225785,2360,2360,2360,2360,0
|
|
20240219,180500,44225785,2360,2360,2360,2360,0
|
|
20240219,180400,44225785,2360,2360,2360,2360,0
|
|
20240219,180300,44225785,2360,2360,2360,2360,0
|
|
20240219,180200,44225785,2360,2360,2360,2360,0
|
|
20240219,180100,44225785,2360,2360,2360,2360,0
|
|
20240219,180000,44225785,2360,2360,2360,2360,0
|
|
20240219,175900,44225785,2360,2360,2360,2360,0
|
|
20240219,175800,44225785,2360,2360,2360,2360,0
|
|
20240219,175700,44225785,2360,2360,2360,2360,0
|
|
20240219,175600,44225785,2360,2360,2360,2360,0
|
|
20240219,175500,44225785,2360,2360,2360,2360,0
|
|
20240219,175400,44225785,2360,2360,2360,2360,0
|
|
20240219,175300,44225785,2360,2360,2360,2360,0
|
|
20240219,175200,44225785,2360,2360,2360,2360,0
|
|
20240219,175100,44225785,2360,2360,2360,2360,208
|
|
20240219,175000,44225785,2360,2360,2360,2360,0
|
|
20240219,174900,44225785,2360,2360,2360,2360,0
|
|
20240219,174800,44225785,2360,2360,2360,2360,0
|
|
20240219,174700,44225785,2360,2360,2360,2360,0
|
|
20240219,174600,44225785,2360,2360,2360,2360,0
|
|
20240219,174500,44225785,2360,2360,2360,2360,0
|
|
20240219,174400,44225785,2360,2360,2360,2360,0
|
|
20240219,174300,44225785,2360,2360,2360,2360,0
|
|
20240219,174200,44225785,2360,2360,2360,2360,0
|
|
20240219,174100,44225785,2360,2360,2360,2360,0
|
|
20240219,174000,44225785,2360,2360,2360,2360,0
|
|
20240219,173900,44225785,2360,2360,2360,2360,0
|
|
20240219,173800,44225785,2360,2360,2360,2360,0
|
|
20240219,173700,44225785,2360,2360,2360,2360,0
|
|
20240219,173600,44225785,2360,2360,2360,2360,0
|
|
20240219,173500,44225785,2360,2360,2360,2360,0
|
|
20240219,173400,44225785,2360,2360,2360,2360,0
|
|
20240219,173300,44225785,2360,2360,2360,2360,0
|
|
20240219,173200,44225785,2360,2360,2360,2360,0
|
|
20240219,173100,44225785,2360,2360,2360,2360,0
|
|
20240219,173000,44225785,2360,2360,2360,2360,0
|
|
20240219,172900,44225785,2360,2360,2360,2360,0
|
|
20240219,172800,44225785,2360,2360,2360,2360,0
|
|
20240219,172700,44225785,2360,2360,2360,2360,0
|
|
20240219,172600,44225785,2360,2360,2360,2360,0
|
|
20240219,172500,44225785,2360,2360,2360,2360,0
|
|
20240219,172400,44225785,2360,2360,2360,2360,0
|
|
20240219,172300,44225785,2360,2360,2360,2360,0
|
|
20240219,172200,44225785,2360,2360,2360,2360,0
|
|
20240219,172100,44225785,2360,2360,2360,2360,208
|
|
20240219,172000,44225785,2360,2360,2360,2360,0
|
|
20240219,171900,44225785,2360,2360,2360,2360,0
|
|
20240219,171800,44225785,2360,2360,2360,2360,0
|
|
20240219,171700,44225785,2360,2360,2360,2360,0
|
|
20240219,171600,44225785,2360,2360,2360,2360,0
|
|
20240219,171500,44225785,2360,2360,2360,2360,0
|
|
20240219,171400,44225785,2360,2360,2360,2360,0
|
|
20240219,171300,44225785,2360,2360,2360,2360,0
|
|
20240219,171200,44225785,2360,2360,2360,2360,0
|
|
20240219,171100,44225785,2360,2360,2360,2360,0
|
|
20240219,171000,44225785,2360,2360,2360,2360,0
|
|
20240219,170900,44225785,2360,2360,2360,2360,0
|
|
20240219,170800,44225785,2360,2360,2360,2360,0
|
|
20240219,170700,44225785,2360,2360,2360,2360,0
|
|
20240219,170600,44225785,2360,2360,2360,2360,0
|
|
20240219,170500,44225785,2360,2360,2360,2360,0
|
|
20240219,170400,44225785,2360,2360,2360,2360,0
|
|
20240219,170300,44225785,2360,2360,2360,2360,0
|
|
20240219,170200,44225785,2360,2360,2360,2360,0
|
|
20240219,170100,44225785,2360,2360,2360,2360,0
|
|
20240219,170000,44225785,2360,2360,2360,2360,0
|
|
20240219,165900,44225785,2360,2360,2360,2360,0
|
|
20240219,165800,44225785,2360,2360,2360,2360,0
|
|
20240219,165700,44225785,2360,2360,2360,2360,0
|
|
20240219,165600,44225785,2360,2360,2360,2360,0
|
|
20240219,165500,44225785,2360,2360,2360,2360,0
|
|
20240219,165400,44225785,2360,2360,2360,2360,0
|
|
20240219,165300,44225785,2360,2360,2360,2360,0
|
|
20240219,165200,44225785,2360,2360,2360,2360,0
|
|
20240219,165100,44225785,2360,2360,2360,2360,208
|
|
20240219,165000,44225785,2360,2360,2360,2360,0
|
|
20240219,164900,44225785,2360,2360,2360,2360,0
|
|
20240219,164800,44225785,2360,2360,2360,2360,0
|
|
20240219,164700,44225785,2360,2360,2360,2360,0
|
|
20240219,164600,44225785,2360,2360,2360,2360,0
|
|
20240219,164500,44225785,2360,2360,2360,2360,0
|
|
20240219,164400,44225785,2360,2360,2360,2360,0
|
|
20240219,164300,44225785,2360,2360,2360,2360,0
|
|
20240219,164200,44225785,2360,2360,2360,2360,0
|
|
20240219,164100,44225785,2360,2360,2360,2360,0
|
|
20240219,164000,44225785,2360,2360,2360,2360,0
|
|
20240219,163900,44225785,2360,2360,2360,2360,0
|
|
20240219,163800,44225785,2360,2360,2360,2360,0
|
|
20240219,163700,44225785,2360,2360,2360,2360,0
|
|
20240219,163600,44225785,2360,2360,2360,2360,0
|
|
20240219,163500,44225785,2360,2360,2360,2360,0
|
|
20240219,163400,44225785,2360,2360,2360,2360,0
|
|
20240219,163300,44225785,2360,2360,2360,2360,0
|
|
20240219,163200,44225785,2360,2360,2360,2360,0
|
|
20240219,163100,44225785,2360,2360,2360,2360,0
|
|
20240219,163000,44225785,2360,2360,2360,2360,0
|
|
20240219,162900,44225785,2360,2360,2360,2360,0
|
|
20240219,162800,44225785,2360,2360,2360,2360,0
|
|
20240219,162700,44225785,2360,2360,2360,2360,0
|
|
20240219,162600,44225785,2360,2360,2360,2360,0
|
|
20240219,162500,44225785,2360,2360,2360,2360,0
|
|
20240219,162400,44225785,2360,2360,2360,2360,0
|
|
20240219,162300,44225785,2360,2360,2360,2360,0
|
|
20240219,162200,44225785,2360,2360,2360,2360,0
|
|
20240219,162100,44225785,2360,2360,2360,2360,208
|
|
20240219,162000,44225785,2360,2360,2360,2360,0
|
|
20240219,161900,44225785,2360,2360,2360,2360,0
|
|
20240219,161800,44225785,2360,2360,2360,2360,0
|
|
20240219,161700,44225785,2360,2360,2360,2360,0
|
|
20240219,161600,44225785,2360,2360,2360,2360,0
|
|
20240219,161500,44225785,2360,2360,2360,2360,0
|
|
20240219,161400,44225785,2360,2360,2360,2360,0
|
|
20240219,161300,44225785,2360,2360,2360,2360,0
|
|
20240219,161200,44225785,2360,2360,2360,2360,0
|
|
20240219,161100,44225785,2360,2360,2360,2360,0
|
|
20240219,161000,44225785,2360,2360,2360,2360,0
|
|
20240219,160900,44225785,2360,2360,2360,2360,0
|
|
20240219,160800,44225785,2360,2360,2360,2360,0
|
|
20240219,160700,44225785,2360,2360,2360,2360,0
|
|
20240219,160600,44225785,2360,2360,2360,2360,0
|
|
20240219,160500,44225785,2360,2360,2360,2360,0
|
|
20240219,160400,44225785,2360,2360,2360,2360,0
|
|
20240219,160300,44225785,2360,2360,2360,2360,0
|
|
20240219,160200,44225785,2360,2360,2360,2360,0
|
|
20240219,160100,44225785,2360,2360,2360,2360,0
|
|
20240219,160000,44225785,2360,2360,2360,2360,0
|
|
20240219,155900,44225785,2360,2360,2360,2360,0
|
|
20240219,155800,44225785,2360,2360,2360,2360,0
|
|
20240219,155700,44225785,2360,2360,2360,2360,0
|
|
20240219,155600,44225785,2360,2360,2360,2360,0
|
|
20240219,155500,44225785,2360,2360,2360,2360,0
|
|
20240219,155400,44225785,2360,2360,2360,2360,0
|
|
20240219,155300,44225785,2360,2360,2360,2360,0
|
|
20240219,155200,44225785,2360,2360,2360,2360,0
|
|
20240219,155100,44225785,2360,2360,2360,2360,208
|
|
20240219,155000,44225785,2360,2360,2360,2360,0
|
|
20240219,154900,44225785,2360,2360,2360,2360,0
|
|
20240219,154800,44225785,2360,2360,2360,2360,0
|
|
20240219,154700,44225785,2360,2360,2360,2360,0
|
|
20240219,154600,44225785,2360,2360,2360,2360,0
|
|
20240219,154500,44225785,2360,2360,2360,2360,0
|
|
20240219,154400,44225785,2360,2360,2360,2360,0
|
|
20240219,154300,44225785,2360,2360,2360,2360,0
|
|
20240219,154200,44225785,2360,2360,2360,2360,0
|
|
20240219,154100,44225785,2360,2360,2360,2360,0
|
|
20240219,154000,44225785,2360,2360,2360,2360,0
|
|
20240219,153900,44225785,2360,2360,2360,2360,0
|
|
20240219,153800,44225785,2360,2360,2360,2360,0
|
|
20240219,153700,44225785,2360,2360,2360,2360,0
|
|
20240219,153600,44225785,2360,2360,2360,2360,0
|
|
20240219,153500,44225785,2360,2360,2360,2360,0
|
|
20240219,153400,44225785,2360,2360,2360,2360,0
|
|
20240219,153300,44225785,2360,2360,2360,2360,0
|
|
20240219,153200,44225785,2360,2360,2360,2360,0
|
|
20240219,153100,44225785,2360,2360,2360,2360,0
|
|
20240219,153000,44225785,2360,2360,2360,2360,208
|
|
20240219,152900,43734905,2360,2360,2360,2360,0
|
|
20240219,152800,43734905,2360,2360,2360,2360,0
|
|
20240219,152700,43734905,2360,2360,2360,2360,0
|
|
20240219,152600,43734905,2360,2360,2360,2360,0
|
|
20240219,152500,43734905,2360,2360,2360,2360,0
|
|
20240219,152400,43734905,2360,2360,2360,2360,0
|
|
20240219,152300,43734905,2360,2360,2360,2360,0
|
|
20240219,152200,43734905,2360,2360,2360,2360,0
|
|
20240219,152100,43734905,2360,2360,2360,2360,0
|
|
20240219,152000,43734905,2360,2360,2360,2360,0
|
|
20240219,151900,43734905,2360,2325,2360,2325,312
|
|
20240219,151800,43000580,2325,2325,2325,2325,0
|
|
20240219,151700,43000580,2325,2325,2325,2325,0
|
|
20240219,151600,43000580,2325,2325,2325,2325,8
|
|
20240219,151500,42981980,2350,2350,2350,2350,0
|
|
20240219,151400,42981980,2350,2350,2350,2350,0
|
|
20240219,151300,42981980,2350,2350,2350,2350,0
|
|
20240219,151200,42981980,2350,2350,2350,2350,0
|
|
20240219,151100,42981980,2350,2350,2350,2350,0
|
|
20240219,151000,42981980,2350,2350,2350,2350,0
|
|
20240219,150900,42981980,2350,2350,2350,2350,0
|
|
20240219,150800,42981980,2350,2350,2350,2350,0
|
|
20240219,150700,42981980,2350,2350,2350,2350,0
|
|
20240219,150600,42981980,2350,2350,2350,2350,1
|
|
20240219,150500,42979630,2330,2330,2330,2330,0
|
|
20240219,150400,42979630,2330,2330,2330,2330,0
|
|
20240219,150300,42979630,2330,2330,2330,2330,0
|
|
20240219,150200,42979630,2330,2330,2330,2330,0
|
|
20240219,150100,42979630,2330,2330,2330,2330,0
|
|
20240219,150000,42979630,2330,2330,2330,2330,0
|
|
20240219,145900,42979630,2330,2330,2330,2330,0
|
|
20240219,145800,42979630,2330,2330,2330,2330,2
|
|
20240219,145700,42974970,2355,2355,2355,2355,0
|
|
20240219,145600,42974970,2355,2355,2355,2355,0
|
|
20240219,145500,42974970,2355,2350,2355,2350,5
|
|
20240219,145400,42963215,2355,2355,2355,2355,0
|
|
20240219,145300,42963215,2355,2355,2355,2355,0
|
|
20240219,145200,42963215,2355,2355,2355,2355,0
|
|
20240219,145100,42963215,2355,2355,2355,2350,11
|
|
20240219,145000,42937320,2355,2355,2355,2355,0
|
|
20240219,144900,42937320,2355,2355,2355,2355,1
|
|
20240219,144800,42934965,2325,2340,2340,2325,3
|
|
20240219,144700,42927970,2365,2365,2365,2365,0
|
|
20240219,144600,42927970,2365,2365,2365,2365,0
|
|
20240219,144500,42927970,2365,2365,2365,2365,0
|
|
20240219,144400,42927970,2365,2365,2365,2365,0
|
|
20240219,144300,42927970,2365,2365,2365,2365,0
|
|
20240219,144200,42927970,2365,2365,2365,2365,0
|
|
20240219,144100,42927970,2365,2365,2365,2365,0
|
|
20240219,144000,42927970,2365,2365,2365,2365,0
|
|
20240219,143900,42927970,2365,2365,2365,2365,0
|
|
20240219,143800,42927970,2365,2365,2365,2365,0
|
|
20240219,143700,42927970,2365,2365,2365,2365,0
|
|
20240219,143600,42927970,2365,2365,2365,2365,0
|
|
20240219,143500,42927970,2365,2365,2365,2365,0
|
|
20240219,143400,42927970,2365,2360,2365,2360,27
|
|
20240219,143300,42864245,2360,2360,2360,2360,0
|
|
20240219,143200,42864245,2360,2360,2360,2360,0
|
|
20240219,143100,42864245,2360,2360,2360,2360,0
|
|
20240219,143000,42864245,2360,2360,2360,2360,0
|
|
20240219,142900,42864245,2360,2360,2360,2360,0
|
|
20240219,142800,42864245,2360,2360,2360,2360,2
|
|
20240219,142700,42859525,2360,2360,2360,2360,5
|
|
20240219,142600,42847725,2335,2335,2335,2335,0
|
|
20240219,142500,42847725,2335,2335,2335,2335,0
|
|
20240219,142400,42847725,2335,2335,2335,2335,0
|
|
20240219,142300,42847725,2335,2360,2360,2335,169
|
|
20240219,142200,42448910,2355,2355,2355,2355,0
|
|
20240219,142100,42448910,2355,2355,2355,2355,2
|
|
20240219,142000,42444200,2355,2355,2355,2355,0
|
|
20240219,141900,42444200,2355,2355,2355,2355,0
|
|
20240219,141800,42444200,2355,2355,2355,2355,0
|
|
20240219,141700,42444200,2355,2355,2355,2355,0
|
|
20240219,141600,42444200,2355,2355,2355,2355,2
|
|
20240219,141500,42439490,2365,2365,2365,2365,0
|
|
20240219,141400,42439490,2365,2365,2365,2365,0
|
|
20240219,141300,42439490,2365,2365,2365,2365,0
|
|
20240219,141200,42439490,2365,2365,2365,2365,20
|
|
20240219,141100,42392190,2355,2355,2355,2355,0
|
|
20240219,141000,42392190,2355,2355,2355,2355,0
|
|
20240219,140900,42392190,2355,2355,2355,2355,0
|
|
20240219,140800,42392190,2355,2355,2355,2355,0
|
|
20240219,140700,42392190,2355,2355,2355,2355,0
|
|
20240219,140600,42392190,2355,2355,2355,2355,2
|
|
20240219,140500,42387480,2355,2355,2355,2355,0
|
|
20240219,140400,42387480,2355,2355,2355,2355,0
|
|
20240219,140300,42387480,2355,2355,2355,2355,0
|
|
20240219,140200,42387480,2355,2355,2355,2355,0
|
|
20240219,140100,42387480,2355,2355,2355,2355,0
|
|
20240219,140000,42387480,2355,2355,2355,2355,0
|
|
20240219,135900,42387480,2355,2355,2355,2355,0
|
|
20240219,135800,42387480,2355,2355,2355,2355,0
|
|
20240219,135700,42387480,2355,2355,2355,2355,0
|
|
20240219,135600,42387480,2355,2355,2355,2355,0
|
|
20240219,135500,42387480,2355,2355,2355,2355,2
|
|
20240219,135400,42382770,2350,2365,2365,2350,956
|
|
20240219,135300,40131435,2360,2360,2360,2360,0
|
|
20240219,135200,40131435,2360,2360,2360,2360,1626
|
|
20240219,135100,36294075,2365,2365,2365,2365,759
|
|
20240219,135000,34499040,2365,2365,2365,2365,0
|
|
20240219,134900,34499040,2365,2365,2365,2365,0
|
|
20240219,134800,34499040,2365,2350,2365,2350,1340
|
|
20240219,134700,31335080,2360,2360,2360,2360,0
|
|
20240219,134600,31335080,2360,2360,2360,2360,0
|
|
20240219,134500,31335080,2360,2360,2360,2360,0
|
|
20240219,134400,31335080,2360,2360,2360,2360,2
|
|
20240219,134300,31330360,2360,2360,2360,2360,0
|
|
20240219,134200,31330360,2360,2360,2360,2360,1
|
|
20240219,134100,31328000,2360,2360,2360,2360,0
|
|
20240219,134000,31328000,2360,2360,2360,2360,0
|
|
20240219,133900,31328000,2360,2360,2360,2360,0
|
|
20240219,133800,31328000,2360,2360,2360,2360,0
|
|
20240219,133700,31328000,2360,2360,2360,2360,0
|
|
20240219,133600,31328000,2360,2360,2360,2360,1
|
|
20240219,133500,31325640,2360,2360,2360,2360,0
|
|
20240219,133400,31325640,2360,2360,2360,2360,0
|
|
20240219,133300,31325640,2360,2360,2360,2360,2
|
|
20240219,133200,31320920,2360,2360,2360,2360,0
|
|
20240219,133100,31320920,2360,2360,2360,2360,0
|
|
20240219,133000,31320920,2360,2360,2360,2360,1
|
|
20240219,132900,31318560,2360,2360,2360,2360,0
|
|
20240219,132800,31318560,2360,2360,2360,2360,0
|
|
20240219,132700,31318560,2360,2360,2360,2360,0
|
|
20240219,132600,31318560,2360,2360,2360,2360,0
|
|
20240219,132500,31318560,2360,2360,2360,2360,0
|
|
20240219,132400,31318560,2360,2360,2360,2360,1
|
|
20240219,132300,31316200,2360,2360,2360,2360,0
|
|
20240219,132200,31316200,2360,2360,2360,2360,2
|
|
20240219,132100,31311480,2360,2360,2360,2360,0
|
|
20240219,132000,31311480,2360,2360,2360,2360,0
|
|
20240219,131900,31311480,2360,2360,2360,2360,12
|
|
20240219,131800,31283160,2360,2360,2360,2360,1
|
|
20240219,131700,31280800,2345,2345,2345,2345,0
|
|
20240219,131600,31280800,2345,2345,2345,2345,0
|
|
20240219,131500,31280800,2345,2345,2345,2345,0
|
|
20240219,131400,31280800,2345,2345,2345,2345,0
|
|
20240219,131300,31280800,2345,2345,2345,2345,96
|
|
20240219,131200,31055680,2345,2345,2345,2345,11
|
|
20240219,131100,31029885,2345,2345,2345,2345,2
|
|
20240219,131000,31025195,2345,2345,2345,2345,40
|
|
20240219,130900,30931395,2345,2345,2345,2345,10
|
|
20240219,130800,30907945,2345,2345,2345,2345,50
|
|
20240219,130700,30790695,2345,2345,2345,2345,0
|
|
20240219,130600,30790695,2345,2345,2345,2345,0
|
|
20240219,130500,30790695,2345,2345,2345,2345,435
|
|
20240219,130400,29770620,2345,2345,2345,2345,0
|
|
20240219,130300,29770620,2345,2345,2345,2345,0
|
|
20240219,130200,29770620,2345,2345,2345,2345,0
|
|
20240219,130100,29770620,2345,2345,2345,2345,0
|
|
20240219,130000,29770620,2345,2345,2345,2345,2
|
|
20240219,125900,29765930,2345,2345,2345,2345,0
|
|
20240219,125800,29765930,2345,2340,2345,2340,40
|
|
20240219,125700,29672320,2330,2330,2330,2330,0
|
|
20240219,125600,29672320,2330,2330,2330,2330,0
|
|
20240219,125500,29672320,2330,2330,2330,2330,0
|
|
20240219,125400,29672320,2330,2330,2330,2330,500
|
|
20240219,125300,28507320,2335,2335,2335,2325,1010
|
|
20240219,125200,26158110,2340,2340,2340,2340,0
|
|
20240219,125100,26158110,2340,2340,2340,2340,0
|
|
20240219,125000,26158110,2340,2340,2340,2340,0
|
|
20240219,124900,26158110,2340,2340,2340,2340,2
|
|
20240219,124800,26153430,2340,2340,2340,2340,0
|
|
20240219,124700,26153430,2340,2340,2340,2340,0
|
|
20240219,124600,26153430,2340,2345,2345,2340,992
|
|
20240219,124500,23832145,2340,2340,2340,2340,0
|
|
20240219,124400,23832145,2340,2345,2345,2340,3
|
|
20240219,124300,23825120,2345,2345,2345,2345,451
|
|
20240219,124200,22767525,2360,2360,2360,2360,0
|
|
20240219,124100,22767525,2360,2360,2360,2360,0
|
|
20240219,124000,22767525,2360,2360,2360,2360,0
|
|
20240219,123900,22767525,2360,2360,2360,2360,0
|
|
20240219,123800,22767525,2360,2360,2360,2360,2
|
|
20240219,123700,22762805,2360,2360,2360,2360,20
|
|
20240219,123600,22715605,2345,2345,2345,2345,0
|
|
20240219,123500,22715605,2345,2345,2345,2345,0
|
|
20240219,123400,22715605,2345,2345,2345,2345,100
|
|
20240219,123300,22481105,2345,2345,2345,2345,0
|
|
20240219,123200,22481105,2345,2345,2345,2345,0
|
|
20240219,123100,22481105,2345,2345,2345,2345,0
|
|
20240219,123000,22481105,2345,2345,2345,2345,0
|
|
20240219,122900,22481105,2345,2345,2345,2345,0
|
|
20240219,122800,22481105,2345,2345,2345,2345,60
|
|
20240219,122700,22340405,2365,2365,2365,2365,2
|
|
20240219,122600,22335675,2360,2360,2360,2360,0
|
|
20240219,122500,22335675,2360,2360,2360,2360,0
|
|
20240219,122400,22335675,2360,2360,2360,2360,0
|
|
20240219,122300,22335675,2360,2360,2360,2360,0
|
|
20240219,122200,22335675,2360,2360,2360,2360,0
|
|
20240219,122100,22335675,2360,2360,2360,2360,0
|
|
20240219,122000,22335675,2360,2360,2360,2360,0
|
|
20240219,121900,22335675,2360,2360,2360,2360,0
|
|
20240219,121800,22335675,2360,2360,2360,2360,725
|
|
20240219,121700,20624675,2335,2335,2335,2335,1
|
|
20240219,121600,20622340,2355,2355,2355,2355,2
|
|
20240219,121500,20617630,2360,2360,2360,2360,0
|
|
20240219,121400,20617630,2360,2360,2360,2360,0
|
|
20240219,121300,20617630,2360,2360,2360,2360,5
|
|
20240219,121200,20605830,2355,2355,2355,2355,3
|
|
20240219,121100,20598765,2355,2355,2355,2355,0
|
|
20240219,121000,20598765,2355,2355,2355,2355,1
|
|
20240219,120900,20596410,2360,2360,2360,2360,0
|
|
20240219,120800,20596410,2360,2360,2360,2360,0
|
|
20240219,120700,20596410,2360,2360,2360,2360,0
|
|
20240219,120600,20596410,2360,2360,2360,2360,0
|
|
20240219,120500,20596410,2360,2350,2360,2350,27
|
|
20240219,120400,20532825,2350,2345,2350,2345,750
|
|
20240219,120300,18772805,2345,2345,2345,2345,0
|
|
20240219,120200,18772805,2345,2345,2345,2345,0
|
|
20240219,120100,18772805,2345,2345,2345,2345,0
|
|
20240219,120000,18772805,2345,2345,2345,2345,0
|
|
20240219,115900,18772805,2345,2345,2345,2345,0
|
|
20240219,115800,18772805,2345,2345,2345,2345,0
|
|
20240219,115700,18772805,2345,2345,2345,2345,0
|
|
20240219,115600,18772805,2345,2345,2345,2345,0
|
|
20240219,115500,18772805,2345,2345,2345,2345,0
|
|
20240219,115400,18772805,2345,2345,2345,2345,2
|
|
20240219,115300,18768115,2345,2345,2345,2345,0
|
|
20240219,115200,18768115,2345,2345,2345,2345,0
|
|
20240219,115100,18768115,2345,2345,2345,2345,1
|
|
20240219,115000,18765770,2340,2340,2340,2340,0
|
|
20240219,114900,18765770,2340,2340,2340,2340,0
|
|
20240219,114800,18765770,2340,2340,2340,2340,170
|
|
20240219,114700,18367970,2345,2345,2345,2345,0
|
|
20240219,114600,18367970,2345,2345,2345,2345,0
|
|
20240219,114500,18367970,2345,2345,2345,2345,0
|
|
20240219,114400,18367970,2345,2345,2345,2345,0
|
|
20240219,114300,18367970,2345,2345,2345,2345,2
|
|
20240219,114200,18363280,2345,2345,2345,2345,0
|
|
20240219,114100,18363280,2345,2345,2345,2345,0
|
|
20240219,114000,18363280,2345,2345,2345,2345,0
|
|
20240219,113900,18363280,2345,2345,2345,2345,0
|
|
20240219,113800,18363280,2345,2345,2345,2345,0
|
|
20240219,113700,18363280,2345,2330,2350,2320,1835
|
|
20240219,113600,14058750,2330,2330,2330,2330,0
|
|
20240219,113500,14058750,2330,2330,2330,2330,0
|
|
20240219,113400,14058750,2330,2330,2330,2330,0
|
|
20240219,113300,14058750,2330,2330,2330,2330,0
|
|
20240219,113200,14058750,2330,2330,2330,2330,2
|
|
20240219,113100,14054090,2320,2320,2320,2320,27
|
|
20240219,113000,13991450,2315,2315,2315,2315,0
|
|
20240219,112900,13991450,2315,2315,2315,2315,0
|
|
20240219,112800,13991450,2315,2315,2315,2315,0
|
|
20240219,112700,13991450,2315,2315,2315,2315,0
|
|
20240219,112600,13991450,2315,2315,2315,2315,0
|
|
20240219,112500,13991450,2315,2315,2315,2315,1
|
|
20240219,112400,13989135,2330,2330,2330,2330,1
|
|
20240219,112300,13986805,2330,2330,2330,2330,0
|
|
20240219,112200,13986805,2330,2330,2330,2330,0
|
|
20240219,112100,13986805,2330,2330,2330,2330,4
|
|
20240219,112000,13977485,2325,2325,2325,2325,0
|
|
20240219,111900,13977485,2325,2325,2325,2325,0
|
|
20240219,111800,13977485,2325,2325,2325,2325,79
|
|
20240219,111700,13793810,2325,2315,2325,2315,914
|
|
20240219,111600,11670805,2315,2315,2315,2315,0
|
|
20240219,111500,11670805,2315,2315,2315,2315,0
|
|
20240219,111400,11670805,2315,2315,2315,2315,0
|
|
20240219,111300,11670805,2315,2315,2315,2315,0
|
|
20240219,111200,11670805,2315,2315,2315,2315,0
|
|
20240219,111100,11670805,2315,2315,2315,2315,0
|
|
20240219,111000,11670805,2315,2315,2315,2315,2
|
|
20240219,110900,11666175,2315,2315,2315,2315,0
|
|
20240219,110800,11666175,2315,2315,2315,2315,0
|
|
20240219,110700,11666175,2315,2315,2315,2315,0
|
|
20240219,110600,11666175,2315,2315,2315,2315,0
|
|
20240219,110500,11666175,2315,2315,2315,2315,0
|
|
20240219,110400,11666175,2315,2315,2315,2315,0
|
|
20240219,110300,11666175,2315,2315,2315,2315,0
|
|
20240219,110200,11666175,2315,2315,2315,2315,0
|
|
20240219,110100,11666175,2315,2315,2315,2315,0
|
|
20240219,110000,11666175,2315,2315,2315,2315,0
|
|
20240219,105900,11666175,2315,2315,2315,2315,2
|
|
20240219,105800,11661545,2315,2315,2315,2315,697
|
|
20240219,105700,10047990,2315,2315,2315,2315,0
|
|
20240219,105600,10047990,2315,2315,2315,2315,0
|
|
20240219,105500,10047990,2315,2315,2315,2315,0
|
|
20240219,105400,10047990,2315,2315,2315,2315,830
|
|
20240219,105300,8126540,2315,2315,2315,2315,0
|
|
20240219,105200,8126540,2315,2315,2315,2315,0
|
|
20240219,105100,8126540,2315,2315,2315,2315,0
|
|
20240219,105000,8126540,2315,2315,2315,2315,0
|
|
20240219,104900,8126540,2315,2315,2315,2315,0
|
|
20240219,104800,8126540,2315,2315,2315,2315,2
|
|
20240219,104700,8121910,2315,2315,2315,2315,0
|
|
20240219,104600,8121910,2315,2315,2315,2315,0
|
|
20240219,104500,8121910,2315,2315,2315,2315,0
|
|
20240219,104400,8121910,2315,2315,2315,2315,0
|
|
20240219,104300,8121910,2315,2315,2315,2315,0
|
|
20240219,104200,8121910,2315,2315,2315,2315,0
|
|
20240219,104100,8121910,2315,2315,2315,2315,0
|
|
20240219,104000,8121910,2315,2315,2315,2315,0
|
|
20240219,103900,8121910,2315,2315,2315,2315,0
|
|
20240219,103800,8121910,2315,2315,2315,2315,0
|
|
20240219,103700,8121910,2315,2315,2315,2315,2
|
|
20240219,103600,8117280,2300,2300,2300,2300,0
|
|
20240219,103500,8117280,2300,2300,2300,2300,0
|
|
20240219,103400,8117280,2300,2300,2300,2300,0
|
|
20240219,103300,8117280,2300,2300,2300,2300,0
|
|
20240219,103200,8117280,2300,2300,2300,2300,0
|
|
20240219,103100,8117280,2300,2300,2300,2300,0
|
|
20240219,103000,8117280,2300,2300,2300,2300,0
|
|
20240219,102900,8117280,2300,2300,2300,2300,1
|
|
20240219,102800,8114980,2315,2315,2315,2315,0
|
|
20240219,102700,8114980,2315,2315,2315,2315,20
|
|
20240219,102600,8068680,2315,2315,2315,2315,2
|
|
20240219,102500,8064050,2315,2315,2315,2315,0
|
|
20240219,102400,8064050,2315,2315,2315,2315,1
|
|
20240219,102300,8061735,2315,2315,2315,2315,0
|
|
20240219,102200,8061735,2315,2315,2315,2315,0
|
|
20240219,102100,8061735,2315,2315,2315,2315,0
|
|
20240219,102000,8061735,2315,2315,2315,2315,0
|
|
20240219,101900,8061735,2315,2315,2315,2315,0
|
|
20240219,101800,8061735,2315,2315,2315,2315,0
|
|
20240219,101700,8061735,2315,2315,2315,2315,0
|
|
20240219,101600,8061735,2315,2315,2315,2315,0
|
|
20240219,101500,8061735,2315,2315,2315,2315,0
|
|
20240219,101400,8061735,2315,2315,2315,2315,0
|
|
20240219,101300,8061735,2315,2315,2315,2315,0
|
|
20240219,101200,8061735,2315,2315,2315,2315,4
|
|
20240219,101100,8052475,2320,2320,2320,2320,0
|
|
20240219,101000,8052475,2320,2320,2320,2320,0
|
|
20240219,100900,8052475,2320,2320,2320,2320,0
|
|
20240219,100800,8052475,2320,2320,2320,2320,0
|
|
20240219,100700,8052475,2320,2320,2320,2320,0
|
|
20240219,100600,8052475,2320,2320,2320,2320,0
|
|
20240219,100500,8052475,2320,2320,2320,2320,0
|
|
20240219,100400,8052475,2320,2320,2320,2320,0
|
|
20240219,100300,8052475,2320,2320,2320,2320,0
|
|
20240219,100200,8052475,2320,2320,2320,2320,0
|
|
20240219,100100,8052475,2320,2320,2320,2320,0
|
|
20240219,100000,8052475,2320,2320,2320,2320,0
|
|
20240219,095900,8052475,2320,2320,2320,2320,0
|
|
20240219,095800,8052475,2320,2320,2320,2320,0
|
|
20240219,095700,8052475,2320,2320,2320,2320,0
|
|
20240219,095600,8052475,2320,2320,2320,2320,0
|
|
20240219,095500,8052475,2320,2320,2320,2320,0
|
|
20240219,095400,8052475,2320,2320,2320,2320,0
|
|
20240219,095300,8052475,2320,2320,2320,2320,1
|
|
20240219,095200,8050155,2315,2315,2315,2315,507
|
|
20240219,095100,6876450,2320,2315,2320,2315,19
|
|
20240219,095000,6832460,2315,2315,2315,2315,516
|
|
20240219,094900,5637920,2315,2315,2315,2315,0
|
|
20240219,094800,5637920,2315,2315,2315,2315,0
|
|
20240219,094700,5637920,2315,2315,2315,2315,0
|
|
20240219,094600,5637920,2315,2315,2315,2315,0
|
|
20240219,094500,5637920,2315,2315,2315,2315,0
|
|
20240219,094400,5637920,2315,2315,2315,2315,0
|
|
20240219,094300,5637920,2315,2315,2315,2315,0
|
|
20240219,094200,5637920,2315,2315,2315,2315,2
|
|
20240219,094100,5633290,2315,2315,2315,2315,0
|
|
20240219,094000,5633290,2315,2315,2315,2315,0
|
|
20240219,093900,5633290,2315,2315,2315,2315,0
|
|
20240219,093800,5633290,2315,2310,2315,2310,4
|
|
20240219,093700,5624045,2295,2295,2295,2295,0
|
|
20240219,093600,5624045,2295,2295,2295,2295,0
|
|
20240219,093500,5624045,2295,2295,2295,2295,0
|
|
20240219,093400,5624045,2295,2295,2295,2295,0
|
|
20240219,093300,5624045,2295,2295,2295,2295,0
|
|
20240219,093200,5624045,2295,2295,2295,2295,0
|
|
20240219,093100,5624045,2295,2295,2295,2295,97
|
|
20240219,093000,5401430,2295,2295,2295,2295,0
|
|
20240219,092900,5401430,2295,2295,2295,2295,0
|
|
20240219,092800,5401430,2295,2295,2295,2295,0
|
|
20240219,092700,5401430,2295,2295,2295,2295,0
|
|
20240219,092600,5401430,2295,2295,2295,2295,0
|
|
20240219,092500,5401430,2295,2295,2295,2295,0
|
|
20240219,092400,5401430,2295,2295,2295,2295,0
|
|
20240219,092300,5401430,2295,2295,2295,2295,400
|
|
20240219,092200,4483430,2295,2295,2295,2295,0
|
|
20240219,092100,4483430,2295,2295,2295,2295,0
|
|
20240219,092000,4483430,2295,2295,2295,2295,0
|
|
20240219,091900,4483430,2295,2295,2295,2295,0
|
|
20240219,091800,4483430,2295,2295,2295,2295,0
|
|
20240219,091700,4483430,2295,2295,2295,2295,0
|
|
20240219,091600,4483430,2295,2295,2295,2295,3
|
|
20240219,091500,4476545,2295,2295,2295,2295,0
|
|
20240219,091400,4476545,2295,2295,2295,2295,0
|
|
20240219,091300,4476545,2295,2295,2295,2295,0
|
|
20240219,091200,4476545,2295,2295,2295,2295,13
|
|
20240219,091100,4446710,2275,2275,2275,2275,0
|
|
20240219,091000,4446710,2275,2275,2275,2275,0
|
|
20240219,090900,4446710,2275,2275,2275,2275,0
|
|
20240219,090800,4446710,2275,2275,2275,2275,0
|
|
20240219,090700,4446710,2275,2275,2275,2275,0
|
|
20240219,090600,4446710,2275,2275,2275,2275,208
|
|
20240219,090500,3973510,2295,2295,2295,2295,4
|
|
20240219,090400,3964330,2295,2295,2295,2295,0
|
|
20240219,090300,3964330,2295,2295,2295,2295,0
|
|
20240219,090200,3964330,2295,2275,2295,2260,574
|
|
20240219,090100,2655725,2295,2295,2295,2295,1
|
|
20240219,090000,2653430,2295,2295,2295,2270,1133
|