573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183000,255595945,2025,2025,2025,2025,7338
|
|
20240215,182900,255595945,2025,2025,2025,2025,0
|
|
20240215,182800,255595945,2025,2025,2025,2025,0
|
|
20240215,182700,255595945,2025,2025,2025,2025,0
|
|
20240215,182600,255595945,2025,2025,2025,2025,0
|
|
20240215,182500,255595945,2025,2025,2025,2025,0
|
|
20240215,182400,255595945,2025,2025,2025,2025,0
|
|
20240215,182300,255595945,2025,2025,2025,2025,0
|
|
20240215,182200,255595945,2025,2025,2025,2025,0
|
|
20240215,182100,255595945,2025,2025,2025,2025,0
|
|
20240215,182000,255595945,2025,2025,2025,2025,0
|
|
20240215,181900,255595945,2025,2025,2025,2025,0
|
|
20240215,181800,255595945,2025,2025,2025,2025,0
|
|
20240215,181700,255595945,2025,2025,2025,2025,0
|
|
20240215,181600,255595945,2025,2025,2025,2025,0
|
|
20240215,181500,255595945,2025,2025,2025,2025,0
|
|
20240215,181400,255595945,2025,2025,2025,2025,0
|
|
20240215,181300,255595945,2025,2025,2025,2025,0
|
|
20240215,181200,255595945,2025,2025,2025,2025,0
|
|
20240215,181100,255595945,2025,2025,2025,2025,0
|
|
20240215,181000,255595945,2025,2025,2025,2025,0
|
|
20240215,180900,255595945,2025,2025,2025,2025,0
|
|
20240215,180800,255595945,2025,2025,2025,2025,0
|
|
20240215,180700,255595945,2025,2025,2025,2025,0
|
|
20240215,180600,255595945,2025,2025,2025,2025,0
|
|
20240215,180500,255595945,2025,2025,2025,2025,0
|
|
20240215,180400,255595945,2025,2025,2025,2025,0
|
|
20240215,180300,255595945,2025,2025,2025,2025,0
|
|
20240215,180200,255595945,2025,2025,2025,2025,0
|
|
20240215,180100,255595945,2025,2025,2025,2025,0
|
|
20240215,180000,255595945,2025,2025,2025,2025,7338
|
|
20240215,175900,255595945,2025,2025,2025,2025,0
|
|
20240215,175800,255595945,2025,2025,2025,2025,0
|
|
20240215,175700,255595945,2025,2025,2025,2025,0
|
|
20240215,175600,255595945,2025,2025,2025,2025,0
|
|
20240215,175500,255595945,2025,2025,2025,2025,0
|
|
20240215,175400,255595945,2025,2025,2025,2025,0
|
|
20240215,175300,255595945,2025,2025,2025,2025,0
|
|
20240215,175200,255595945,2025,2025,2025,2025,0
|
|
20240215,175100,255595945,2025,2025,2025,2025,0
|
|
20240215,175000,255595945,2025,2025,2025,2025,0
|
|
20240215,174900,255595945,2025,2025,2025,2025,0
|
|
20240215,174800,255595945,2025,2025,2025,2025,0
|
|
20240215,174700,255595945,2025,2025,2025,2025,0
|
|
20240215,174600,255595945,2025,2025,2025,2025,0
|
|
20240215,174500,255595945,2025,2025,2025,2025,0
|
|
20240215,174400,255595945,2025,2025,2025,2025,0
|
|
20240215,174300,255595945,2025,2025,2025,2025,0
|
|
20240215,174200,255595945,2025,2025,2025,2025,0
|
|
20240215,174100,255595945,2025,2025,2025,2025,0
|
|
20240215,174000,255595945,2025,2025,2025,2025,0
|
|
20240215,173900,255595945,2025,2025,2025,2025,0
|
|
20240215,173800,255595945,2025,2025,2025,2025,0
|
|
20240215,173700,255595945,2025,2025,2025,2025,0
|
|
20240215,173600,255595945,2025,2025,2025,2025,0
|
|
20240215,173500,255595945,2025,2025,2025,2025,0
|
|
20240215,173400,255595945,2025,2025,2025,2025,0
|
|
20240215,173300,255595945,2025,2025,2025,2025,0
|
|
20240215,173200,255595945,2025,2025,2025,2025,0
|
|
20240215,173100,255595945,2025,2025,2025,2025,0
|
|
20240215,173000,255595945,2025,2025,2025,2025,7338
|
|
20240215,172900,255595945,2025,2025,2025,2025,0
|
|
20240215,172800,255595945,2025,2025,2025,2025,0
|
|
20240215,172700,255595945,2025,2025,2025,2025,0
|
|
20240215,172600,255595945,2025,2025,2025,2025,0
|
|
20240215,172500,255595945,2025,2025,2025,2025,0
|
|
20240215,172400,255595945,2025,2025,2025,2025,0
|
|
20240215,172300,255595945,2025,2025,2025,2025,0
|
|
20240215,172200,255595945,2025,2025,2025,2025,0
|
|
20240215,172100,255595945,2025,2025,2025,2025,0
|
|
20240215,172000,255595945,2025,2025,2025,2025,0
|
|
20240215,171900,255595945,2025,2025,2025,2025,0
|
|
20240215,171800,255595945,2025,2025,2025,2025,0
|
|
20240215,171700,255595945,2025,2025,2025,2025,0
|
|
20240215,171600,255595945,2025,2025,2025,2025,0
|
|
20240215,171500,255595945,2025,2025,2025,2025,0
|
|
20240215,171400,255595945,2025,2025,2025,2025,0
|
|
20240215,171300,255595945,2025,2025,2025,2025,0
|
|
20240215,171200,255595945,2025,2025,2025,2025,0
|
|
20240215,171100,255595945,2025,2025,2025,2025,0
|
|
20240215,171000,255595945,2025,2025,2025,2025,0
|
|
20240215,170900,255595945,2025,2025,2025,2025,0
|
|
20240215,170800,255595945,2025,2025,2025,2025,0
|
|
20240215,170700,255595945,2025,2025,2025,2025,0
|
|
20240215,170600,255595945,2025,2025,2025,2025,0
|
|
20240215,170500,255595945,2025,2025,2025,2025,0
|
|
20240215,170400,255595945,2025,2025,2025,2025,0
|
|
20240215,170300,255595945,2025,2025,2025,2025,0
|
|
20240215,170200,255595945,2025,2025,2025,2025,0
|
|
20240215,170100,255595945,2025,2025,2025,2025,0
|
|
20240215,170000,255595945,2025,2025,2025,2025,7338
|
|
20240215,165900,255595945,2025,2025,2025,2025,0
|
|
20240215,165800,255595945,2025,2025,2025,2025,0
|
|
20240215,165700,255595945,2025,2025,2025,2025,0
|
|
20240215,165600,255595945,2025,2025,2025,2025,0
|
|
20240215,165500,255595945,2025,2025,2025,2025,0
|
|
20240215,165400,255595945,2025,2025,2025,2025,0
|
|
20240215,165300,255595945,2025,2025,2025,2025,0
|
|
20240215,165200,255595945,2025,2025,2025,2025,0
|
|
20240215,165100,255595945,2025,2025,2025,2025,0
|
|
20240215,165000,255595945,2025,2025,2025,2025,0
|
|
20240215,164900,255595945,2025,2025,2025,2025,0
|
|
20240215,164800,255595945,2025,2025,2025,2025,0
|
|
20240215,164700,255595945,2025,2025,2025,2025,0
|
|
20240215,164600,255595945,2025,2025,2025,2025,0
|
|
20240215,164500,255595945,2025,2025,2025,2025,0
|
|
20240215,164400,255595945,2025,2025,2025,2025,0
|
|
20240215,164300,255595945,2025,2025,2025,2025,0
|
|
20240215,164200,255595945,2025,2025,2025,2025,0
|
|
20240215,164100,255595945,2025,2025,2025,2025,0
|
|
20240215,164000,255595945,2025,2025,2025,2025,0
|
|
20240215,163900,255595945,2025,2025,2025,2025,0
|
|
20240215,163800,255595945,2025,2025,2025,2025,0
|
|
20240215,163700,255595945,2025,2025,2025,2025,0
|
|
20240215,163600,255595945,2025,2025,2025,2025,0
|
|
20240215,163500,255595945,2025,2025,2025,2025,0
|
|
20240215,163400,255595945,2025,2025,2025,2025,0
|
|
20240215,163300,255595945,2025,2025,2025,2025,0
|
|
20240215,163200,255595945,2025,2025,2025,2025,0
|
|
20240215,163100,255595945,2025,2025,2025,2025,0
|
|
20240215,163000,255595945,2025,2025,2025,2025,7338
|
|
20240215,162900,255595945,2025,2025,2025,2025,0
|
|
20240215,162800,255595945,2025,2025,2025,2025,0
|
|
20240215,162700,255595945,2025,2025,2025,2025,0
|
|
20240215,162600,255595945,2025,2025,2025,2025,0
|
|
20240215,162500,255595945,2025,2025,2025,2025,0
|
|
20240215,162400,255595945,2025,2025,2025,2025,0
|
|
20240215,162300,255595945,2025,2025,2025,2025,0
|
|
20240215,162200,255595945,2025,2025,2025,2025,0
|
|
20240215,162100,255595945,2025,2025,2025,2025,0
|
|
20240215,162000,255595945,2025,2025,2025,2025,0
|
|
20240215,161900,255595945,2025,2025,2025,2025,0
|
|
20240215,161800,255595945,2025,2025,2025,2025,0
|
|
20240215,161700,255595945,2025,2025,2025,2025,0
|
|
20240215,161600,255595945,2025,2025,2025,2025,0
|
|
20240215,161500,255595945,2025,2025,2025,2025,0
|
|
20240215,161400,255595945,2025,2025,2025,2025,0
|
|
20240215,161300,255595945,2025,2025,2025,2025,0
|
|
20240215,161200,255595945,2025,2025,2025,2025,0
|
|
20240215,161100,255595945,2025,2025,2025,2025,0
|
|
20240215,161000,255595945,2025,2025,2025,2025,0
|
|
20240215,160900,255595945,2025,2025,2025,2025,0
|
|
20240215,160800,255595945,2025,2025,2025,2025,0
|
|
20240215,160700,255595945,2025,2025,2025,2025,0
|
|
20240215,160600,255595945,2025,2025,2025,2025,0
|
|
20240215,160500,255595945,2025,2025,2025,2025,0
|
|
20240215,160400,255595945,2025,2025,2025,2025,0
|
|
20240215,160300,255595945,2025,2025,2025,2025,0
|
|
20240215,160200,255595945,2025,2025,2025,2025,0
|
|
20240215,160100,255595945,2025,2025,2025,2025,0
|
|
20240215,160000,255595945,2025,2025,2025,2025,7338
|
|
20240215,155900,255595945,2025,2025,2025,2025,0
|
|
20240215,155800,255595945,2025,2025,2025,2025,0
|
|
20240215,155700,255595945,2025,2025,2025,2025,0
|
|
20240215,155600,255595945,2025,2025,2025,2025,0
|
|
20240215,155500,255595945,2025,2025,2025,2025,0
|
|
20240215,155400,255595945,2025,2025,2025,2025,0
|
|
20240215,155300,255595945,2025,2025,2025,2025,0
|
|
20240215,155200,255595945,2025,2025,2025,2025,0
|
|
20240215,155100,255595945,2025,2025,2025,2025,0
|
|
20240215,155000,255595945,2025,2025,2025,2025,0
|
|
20240215,154900,255595945,2025,2025,2025,2025,0
|
|
20240215,154800,255595945,2025,2025,2025,2025,0
|
|
20240215,154700,255595945,2025,2025,2025,2025,0
|
|
20240215,154600,255595945,2025,2025,2025,2025,0
|
|
20240215,154500,255595945,2025,2025,2025,2025,0
|
|
20240215,154400,255595945,2025,2025,2025,2025,0
|
|
20240215,154300,255595945,2025,2025,2025,2025,0
|
|
20240215,154200,255595945,2025,2025,2025,2025,0
|
|
20240215,154100,255595945,2025,2025,2025,2025,0
|
|
20240215,154000,255595945,2025,2025,2025,2025,0
|
|
20240215,153900,255595945,2025,2025,2025,2025,0
|
|
20240215,153800,255595945,2025,2025,2025,2025,0
|
|
20240215,153700,255595945,2025,2025,2025,2025,0
|
|
20240215,153600,255595945,2025,2025,2025,2025,0
|
|
20240215,153500,255595945,2025,2025,2025,2025,0
|
|
20240215,153400,255595945,2025,2025,2025,2025,0
|
|
20240215,153300,255595945,2025,2025,2025,2025,0
|
|
20240215,153200,255595945,2025,2025,2025,2025,0
|
|
20240215,153100,255595945,2025,2025,2025,2025,0
|
|
20240215,153000,255595945,2025,2025,2025,2025,14676
|
|
20240215,152900,240736495,2045,2045,2045,2045,0
|
|
20240215,152800,240736495,2045,2045,2045,2045,0
|
|
20240215,152700,240736495,2045,2045,2045,2045,0
|
|
20240215,152600,240736495,2045,2045,2045,2045,0
|
|
20240215,152500,240736495,2045,2045,2045,2045,0
|
|
20240215,152400,240736495,2045,2045,2045,2045,0
|
|
20240215,152300,240736495,2045,2045,2045,2045,0
|
|
20240215,152200,240736495,2045,2045,2045,2045,0
|
|
20240215,152100,240736495,2045,2045,2045,2045,0
|
|
20240215,152000,240736495,2045,2045,2045,2045,0
|
|
20240215,151900,240736495,2045,2045,2045,2045,0
|
|
20240215,151800,240736495,2045,2035,2045,2030,3975
|
|
20240215,151700,232659275,2055,2055,2055,2055,0
|
|
20240215,151600,232659275,2055,2055,2055,2055,0
|
|
20240215,151500,232659275,2055,2055,2055,2055,244
|
|
20240215,151400,232157855,2055,2040,2055,2040,504
|
|
20240215,151300,231129635,2060,2060,2060,2060,0
|
|
20240215,151200,231129635,2060,2060,2060,2060,0
|
|
20240215,151100,231129635,2060,2050,2060,2050,7
|
|
20240215,151000,231115235,2060,2050,2060,2050,200
|
|
20240215,150900,230704205,2050,2050,2050,2050,3
|
|
20240215,150800,230698055,2035,2035,2035,2035,143
|
|
20240215,150700,230407050,2060,2060,2060,2060,0
|
|
20240215,150600,230407050,2060,2060,2060,2060,0
|
|
20240215,150500,230407050,2060,2050,2060,2050,200
|
|
20240215,150400,229996300,2050,2040,2050,2040,37
|
|
20240215,150300,229920810,2065,2035,2065,2035,1044
|
|
20240215,150200,227780540,2035,2035,2035,2035,0
|
|
20240215,150100,227780540,2035,2035,2035,2035,0
|
|
20240215,150000,227780540,2035,2035,2035,2035,0
|
|
20240215,145900,227780540,2035,2035,2035,2035,0
|
|
20240215,145800,227780540,2035,2035,2035,2030,54
|
|
20240215,145700,227670900,2030,2030,2030,2030,0
|
|
20240215,145600,227670900,2030,2030,2030,2030,0
|
|
20240215,145500,227670900,2030,2030,2030,2030,0
|
|
20240215,145400,227670900,2030,2030,2030,2030,0
|
|
20240215,145300,227670900,2030,2030,2030,2030,0
|
|
20240215,145200,227670900,2030,2030,2030,2030,3120
|
|
20240215,145100,221337300,2030,2030,2030,2030,0
|
|
20240215,145000,221337300,2030,2030,2030,2030,0
|
|
20240215,144900,221337300,2030,2025,2030,2025,69
|
|
20240215,144800,221197570,2025,2025,2025,2025,0
|
|
20240215,144700,221197570,2025,2025,2025,2025,0
|
|
20240215,144600,221197570,2025,2025,2030,2025,507
|
|
20240215,144500,220168395,2025,2025,2025,2025,1947
|
|
20240215,144400,216225720,2025,2025,2025,2025,0
|
|
20240215,144300,216225720,2025,2025,2025,2025,272
|
|
20240215,144200,215674920,2030,2030,2030,2030,5
|
|
20240215,144100,215664770,2025,2025,2025,2025,1700
|
|
20240215,144000,212222270,2030,2030,2030,2030,0
|
|
20240215,143900,212222270,2030,2030,2030,2030,0
|
|
20240215,143800,212222270,2030,2030,2030,2030,69
|
|
20240215,143700,212082200,2035,2035,2035,2035,0
|
|
20240215,143600,212082200,2035,2035,2035,2035,0
|
|
20240215,143500,212082200,2035,2035,2035,2035,20
|
|
20240215,143400,212041500,2025,2025,2025,2025,320
|
|
20240215,143300,211393500,2030,2035,2035,2030,302
|
|
20240215,143200,210780415,2030,2030,2030,2030,0
|
|
20240215,143100,210780415,2030,2030,2030,2030,0
|
|
20240215,143000,210780415,2030,2030,2030,2030,1028
|
|
20240215,142900,208693575,2030,2030,2030,2030,2000
|
|
20240215,142800,204633575,2035,2035,2035,2035,0
|
|
20240215,142700,204633575,2035,2035,2035,2035,20
|
|
20240215,142600,204592875,2030,2030,2030,2030,0
|
|
20240215,142500,204592875,2030,2030,2030,2030,0
|
|
20240215,142400,204592875,2030,2030,2030,2030,0
|
|
20240215,142300,204592875,2030,2030,2030,2030,10
|
|
20240215,142200,204572575,2030,2030,2030,2030,17
|
|
20240215,142100,204538065,2030,2030,2030,2030,155
|
|
20240215,142000,204223415,2035,2035,2035,2035,0
|
|
20240215,141900,204223415,2035,2035,2035,2035,0
|
|
20240215,141800,204223415,2035,2035,2035,2035,0
|
|
20240215,141700,204223415,2035,2035,2035,2035,0
|
|
20240215,141600,204223415,2035,2035,2035,2035,167
|
|
20240215,141500,203883570,2040,2040,2040,2040,47
|
|
20240215,141400,203787690,2035,2035,2035,2035,0
|
|
20240215,141300,203787690,2035,2035,2035,2035,0
|
|
20240215,141200,203787690,2035,2035,2035,2035,0
|
|
20240215,141100,203787690,2035,2035,2035,2035,0
|
|
20240215,141000,203787690,2035,2035,2035,2035,0
|
|
20240215,140900,203787690,2035,2035,2035,2035,0
|
|
20240215,140800,203787690,2035,2035,2035,2035,0
|
|
20240215,140700,203787690,2035,2035,2035,2035,0
|
|
20240215,140600,203787690,2035,2035,2035,2035,0
|
|
20240215,140500,203787690,2035,2035,2035,2035,0
|
|
20240215,140400,203787690,2035,2045,2045,2035,2386
|
|
20240215,140300,198918320,2040,2040,2040,2040,0
|
|
20240215,140200,198918320,2040,2040,2040,2040,0
|
|
20240215,140100,198918320,2040,2040,2040,2040,0
|
|
20240215,140000,198918320,2040,2040,2040,2040,501
|
|
20240215,135900,197896280,2045,2045,2045,2045,0
|
|
20240215,135800,197896280,2045,2045,2045,2045,79
|
|
20240215,135700,197734725,2045,2045,2045,2045,0
|
|
20240215,135600,197734725,2045,2045,2045,2045,33
|
|
20240215,135500,197667240,2040,2040,2040,2040,0
|
|
20240215,135400,197667240,2040,2040,2040,2040,0
|
|
20240215,135300,197667240,2040,2040,2040,2040,0
|
|
20240215,135200,197667240,2040,2040,2040,2040,0
|
|
20240215,135100,197667240,2040,2040,2040,2040,0
|
|
20240215,135000,197667240,2040,2040,2040,2040,500
|
|
20240215,134900,196647240,2045,2040,2045,2040,1001
|
|
20240215,134800,194605145,2040,2040,2040,2040,0
|
|
20240215,134700,194605145,2040,2040,2040,2040,246
|
|
20240215,134600,194103305,2040,2040,2040,2040,5
|
|
20240215,134500,194093105,2040,2040,2040,2040,0
|
|
20240215,134400,194093105,2040,2040,2040,2040,0
|
|
20240215,134300,194093105,2040,2040,2040,2040,0
|
|
20240215,134200,194093105,2040,2040,2040,2040,0
|
|
20240215,134100,194093105,2040,2040,2040,2040,0
|
|
20240215,134000,194093105,2040,2040,2040,2040,0
|
|
20240215,133900,194093105,2040,2040,2040,2040,0
|
|
20240215,133800,194093105,2040,2040,2040,2040,0
|
|
20240215,133700,194093105,2040,2040,2040,2040,0
|
|
20240215,133600,194093105,2040,2040,2040,2040,1100
|
|
20240215,133500,191849105,2030,2030,2030,2030,0
|
|
20240215,133400,191849105,2030,2035,2035,2030,888
|
|
20240215,133300,190042065,2040,2040,2040,2040,0
|
|
20240215,133200,190042065,2040,2040,2040,2040,0
|
|
20240215,133100,190042065,2040,2040,2040,2040,0
|
|
20240215,133000,190042065,2040,2040,2040,2040,0
|
|
20240215,132900,190042065,2040,2040,2040,2040,0
|
|
20240215,132800,190042065,2040,2040,2040,2040,0
|
|
20240215,132700,190042065,2040,2040,2040,2040,0
|
|
20240215,132600,190042065,2040,2040,2040,2040,0
|
|
20240215,132500,190042065,2040,2040,2040,2040,0
|
|
20240215,132400,190042065,2040,2040,2040,2040,0
|
|
20240215,132300,190042065,2040,2040,2040,2040,0
|
|
20240215,132200,190042065,2040,2040,2040,2040,0
|
|
20240215,132100,190042065,2040,2040,2040,2040,0
|
|
20240215,132000,190042065,2040,2040,2040,2040,0
|
|
20240215,131900,190042065,2040,2040,2040,2040,0
|
|
20240215,131800,190042065,2040,2040,2040,2040,2000
|
|
20240215,131700,185962065,2040,2040,2040,2040,1
|
|
20240215,131600,185960025,2040,2040,2040,2040,10
|
|
20240215,131500,185939625,2040,2040,2040,2040,0
|
|
20240215,131400,185939625,2040,2040,2040,2040,1565
|
|
20240215,131300,182747025,2040,2040,2040,2040,0
|
|
20240215,131200,182747025,2040,2040,2040,2040,20
|
|
20240215,131100,182706225,2040,2040,2040,2040,0
|
|
20240215,131000,182706225,2040,2040,2040,2040,0
|
|
20240215,130900,182706225,2040,2040,2040,2040,0
|
|
20240215,130800,182706225,2040,2040,2040,2040,0
|
|
20240215,130700,182706225,2040,2040,2040,2040,0
|
|
20240215,130600,182706225,2040,2040,2040,2040,275
|
|
20240215,130500,182145225,2040,2040,2040,2040,0
|
|
20240215,130400,182145225,2040,2040,2040,2040,500
|
|
20240215,130300,181125225,2035,2035,2035,2035,0
|
|
20240215,130200,181125225,2035,2035,2035,2035,9
|
|
20240215,130100,181106910,2040,2040,2040,2040,0
|
|
20240215,130000,181106910,2040,2040,2040,2035,115
|
|
20240215,125900,180872730,2040,2040,2040,2040,401
|
|
20240215,125800,180054690,2045,2045,2045,2045,1
|
|
20240215,125700,180052645,2045,2045,2045,2045,3
|
|
20240215,125600,180046510,2040,2040,2040,2040,2324
|
|
20240215,125500,175305550,2040,2040,2040,2040,3
|
|
20240215,125400,175299430,2040,2040,2040,2040,0
|
|
20240215,125300,175299430,2040,2040,2040,2040,10
|
|
20240215,125200,175279030,2040,2040,2040,2040,2
|
|
20240215,125100,175274950,2035,2035,2035,2035,350
|
|
20240215,125000,174562700,2040,2040,2040,2040,0
|
|
20240215,124900,174562700,2040,2040,2040,2040,0
|
|
20240215,124800,174562700,2040,2040,2040,2040,0
|
|
20240215,124700,174562700,2040,2040,2040,2040,0
|
|
20240215,124600,174562700,2040,2040,2040,2040,0
|
|
20240215,124500,174562700,2040,2040,2040,2040,0
|
|
20240215,124400,174562700,2040,2040,2040,2040,0
|
|
20240215,124300,174562700,2040,2040,2040,2040,1000
|
|
20240215,124200,172522700,2040,2040,2040,2040,0
|
|
20240215,124100,172522700,2040,2040,2040,2040,0
|
|
20240215,124000,172522700,2040,2040,2040,2040,0
|
|
20240215,123900,172522700,2040,2040,2040,2040,0
|
|
20240215,123800,172522700,2040,2040,2040,2040,0
|
|
20240215,123700,172522700,2040,2040,2040,2040,0
|
|
20240215,123600,172522700,2040,2040,2040,2040,694
|
|
20240215,123500,171106940,2045,2045,2045,2045,0
|
|
20240215,123400,171106940,2045,2045,2045,2045,0
|
|
20240215,123300,171106940,2045,2045,2045,2045,0
|
|
20240215,123200,171106940,2045,2045,2045,2045,0
|
|
20240215,123100,171106940,2045,2045,2045,2045,0
|
|
20240215,123000,171106940,2045,2045,2045,2045,0
|
|
20240215,122900,171106940,2045,2045,2045,2045,0
|
|
20240215,122800,171106940,2045,2045,2045,2045,0
|
|
20240215,122700,171106940,2045,2045,2045,2045,0
|
|
20240215,122600,171106940,2045,2045,2045,2045,0
|
|
20240215,122500,171106940,2045,2045,2045,2045,0
|
|
20240215,122400,171106940,2045,2045,2045,2045,0
|
|
20240215,122300,171106940,2045,2045,2045,2045,0
|
|
20240215,122200,171106940,2045,2045,2045,2045,0
|
|
20240215,122100,171106940,2045,2045,2045,2045,174
|
|
20240215,122000,170751110,2040,2040,2040,2040,3
|
|
20240215,121900,170744990,2040,2040,2040,2040,27
|
|
20240215,121800,170689910,2045,2045,2045,2045,0
|
|
20240215,121700,170689910,2045,2045,2045,2045,0
|
|
20240215,121600,170689910,2045,2045,2045,2045,12
|
|
20240215,121500,170665370,2045,2045,2045,2045,0
|
|
20240215,121400,170665370,2045,2045,2045,2045,0
|
|
20240215,121300,170665370,2045,2045,2045,2045,0
|
|
20240215,121200,170665370,2045,2045,2045,2045,0
|
|
20240215,121100,170665370,2045,2045,2045,2045,0
|
|
20240215,121000,170665370,2045,2045,2045,2045,0
|
|
20240215,120900,170665370,2045,2045,2045,2045,0
|
|
20240215,120800,170665370,2045,2045,2045,2045,0
|
|
20240215,120700,170665370,2045,2045,2045,2045,10
|
|
20240215,120600,170644920,2045,2045,2045,2045,0
|
|
20240215,120500,170644920,2045,2045,2045,2045,0
|
|
20240215,120400,170644920,2045,2045,2045,2045,0
|
|
20240215,120300,170644920,2045,2045,2045,2045,0
|
|
20240215,120200,170644920,2045,2045,2045,2045,0
|
|
20240215,120100,170644920,2045,2045,2045,2045,0
|
|
20240215,120000,170644920,2045,2045,2045,2045,12
|
|
20240215,115900,170620380,2045,2045,2045,2045,0
|
|
20240215,115800,170620380,2045,2045,2045,2045,0
|
|
20240215,115700,170620380,2045,2040,2045,2040,68
|
|
20240215,115600,170481645,2040,2040,2040,2040,0
|
|
20240215,115500,170481645,2040,2040,2040,2040,10
|
|
20240215,115400,170461245,2035,2035,2035,2035,0
|
|
20240215,115300,170461245,2035,2035,2035,2035,0
|
|
20240215,115200,170461245,2035,2035,2035,2035,1
|
|
20240215,115100,170459210,2040,2040,2040,2040,27
|
|
20240215,115000,170404130,2035,2035,2035,2035,976
|
|
20240215,114900,168417970,2035,2035,2035,2035,0
|
|
20240215,114800,168417970,2035,2035,2035,2035,0
|
|
20240215,114700,168417970,2035,2035,2035,2035,0
|
|
20240215,114600,168417970,2035,2035,2035,2035,0
|
|
20240215,114500,168417970,2035,2035,2035,2035,0
|
|
20240215,114400,168417970,2035,2035,2035,2035,0
|
|
20240215,114300,168417970,2035,2035,2035,2035,30
|
|
20240215,114200,168356920,2040,2040,2040,2040,33
|
|
20240215,114100,168289600,2040,2040,2040,2040,50
|
|
20240215,114000,168187600,2045,2045,2045,2045,0
|
|
20240215,113900,168187600,2045,2045,2045,2045,0
|
|
20240215,113800,168187600,2045,2045,2045,2045,0
|
|
20240215,113700,168187600,2045,2045,2045,2045,0
|
|
20240215,113600,168187600,2045,2045,2045,2045,0
|
|
20240215,113500,168187600,2045,2045,2045,2045,0
|
|
20240215,113400,168187600,2045,2045,2045,2045,0
|
|
20240215,113300,168187600,2045,2045,2045,2045,0
|
|
20240215,113200,168187600,2045,2045,2045,2045,0
|
|
20240215,113100,168187600,2045,2045,2045,2045,0
|
|
20240215,113000,168187600,2045,2045,2045,2045,3
|
|
20240215,112900,168181465,2045,2045,2045,2045,60
|
|
20240215,112800,168058765,2045,2045,2045,2045,0
|
|
20240215,112700,168058765,2045,2045,2045,2045,0
|
|
20240215,112600,168058765,2045,2040,2045,2040,1000
|
|
20240215,112500,166014690,2040,2040,2040,2040,0
|
|
20240215,112400,166014690,2040,2040,2040,2040,0
|
|
20240215,112300,166014690,2040,2040,2040,2040,0
|
|
20240215,112200,166014690,2040,2040,2040,2040,95
|
|
20240215,112100,165820890,2040,2040,2040,2040,0
|
|
20240215,112000,165820890,2040,2040,2040,2040,0
|
|
20240215,111900,165820890,2040,2040,2040,2040,0
|
|
20240215,111800,165820890,2040,2040,2040,2040,0
|
|
20240215,111700,165820890,2040,2040,2040,2040,0
|
|
20240215,111600,165820890,2040,2040,2040,2040,0
|
|
20240215,111500,165820890,2040,2040,2040,2040,0
|
|
20240215,111400,165820890,2040,2040,2040,2040,0
|
|
20240215,111300,165820890,2040,2040,2040,2040,0
|
|
20240215,111200,165820890,2040,2040,2040,2040,30
|
|
20240215,111100,165759690,2040,2040,2040,2040,0
|
|
20240215,111000,165759690,2040,2040,2040,2040,18
|
|
20240215,110900,165722970,2040,2040,2040,2040,0
|
|
20240215,110800,165722970,2040,2040,2040,2040,1
|
|
20240215,110700,165720930,2030,2030,2030,2030,0
|
|
20240215,110600,165720930,2030,2030,2030,2030,1000
|
|
20240215,110500,163690930,2040,2040,2040,2040,1
|
|
20240215,110400,163688890,2035,2035,2035,2035,0
|
|
20240215,110300,163688890,2035,2035,2035,2035,0
|
|
20240215,110200,163688890,2035,2035,2035,2035,1108
|
|
20240215,110100,161434110,2040,2040,2040,2040,50
|
|
20240215,110000,161332110,2045,2045,2045,2045,0
|
|
20240215,105900,161332110,2045,2040,2045,2040,1000
|
|
20240215,105800,159287905,2040,2040,2040,2040,150
|
|
20240215,105700,158981905,2045,2040,2045,2040,190
|
|
20240215,105600,158594070,2035,2035,2035,2035,8
|
|
20240215,105500,158577790,2040,2040,2040,2040,0
|
|
20240215,105400,158577790,2040,2035,2040,2035,215
|
|
20240215,105300,158140215,2035,2035,2035,2035,200
|
|
20240215,105200,157733215,2035,2035,2035,2035,670
|
|
20240215,105100,156369765,2030,2030,2030,2030,0
|
|
20240215,105000,156369765,2030,2030,2030,2030,2
|
|
20240215,104900,156365705,2045,2045,2045,2045,0
|
|
20240215,104800,156365705,2045,2045,2045,2045,0
|
|
20240215,104700,156365705,2045,2045,2045,2045,0
|
|
20240215,104600,156365705,2045,2045,2045,2045,9
|
|
20240215,104500,156347300,2045,2045,2045,2045,0
|
|
20240215,104400,156347300,2045,2045,2045,2045,0
|
|
20240215,104300,156347300,2045,2045,2045,2045,0
|
|
20240215,104200,156347300,2045,2035,2045,2030,292
|
|
20240215,104100,155753140,2030,2030,2030,2030,0
|
|
20240215,104000,155753140,2030,2030,2030,2030,0
|
|
20240215,103900,155753140,2030,2030,2030,2030,0
|
|
20240215,103800,155753140,2030,2030,2030,2030,0
|
|
20240215,103700,155753140,2030,2030,2030,2030,300
|
|
20240215,103600,155144140,2030,2030,2030,2030,0
|
|
20240215,103500,155144140,2030,2030,2030,2030,0
|
|
20240215,103400,155144140,2030,2030,2030,2030,2
|
|
20240215,103300,155140080,2035,2035,2035,2035,0
|
|
20240215,103200,155140080,2035,2035,2035,2035,0
|
|
20240215,103100,155140080,2035,2035,2035,2035,0
|
|
20240215,103000,155140080,2035,2035,2035,2035,1
|
|
20240215,102900,155138045,2035,2035,2035,2035,52
|
|
20240215,102800,155032225,2035,2035,2035,2035,0
|
|
20240215,102700,155032225,2035,2035,2035,2035,30
|
|
20240215,102600,154971175,2030,2030,2030,2030,0
|
|
20240215,102500,154971175,2030,2030,2030,2030,0
|
|
20240215,102400,154971175,2030,2030,2030,2020,6005
|
|
20240215,102300,142803375,2035,2035,2035,2035,0
|
|
20240215,102200,142803375,2035,2035,2035,2035,0
|
|
20240215,102100,142803375,2035,2035,2035,2035,0
|
|
20240215,102000,142803375,2035,2035,2035,2035,0
|
|
20240215,101900,142803375,2035,2035,2035,2035,0
|
|
20240215,101800,142803375,2035,2035,2035,2035,0
|
|
20240215,101700,142803375,2035,2035,2035,2035,30
|
|
20240215,101600,142742325,2030,2030,2030,2030,0
|
|
20240215,101500,142742325,2030,2030,2030,2030,0
|
|
20240215,101400,142742325,2030,2045,2045,2025,11319
|
|
20240215,101300,119771665,2045,2040,2045,2040,218
|
|
20240215,101200,119326895,2040,2040,2040,2040,0
|
|
20240215,101100,119326895,2040,2040,2040,2040,38
|
|
20240215,101000,119249375,2040,2040,2040,2040,0
|
|
20240215,100900,119249375,2040,2040,2040,2040,0
|
|
20240215,100800,119249375,2040,2040,2040,2040,0
|
|
20240215,100700,119249375,2040,2040,2040,2040,0
|
|
20240215,100600,119249375,2040,2040,2040,2040,148
|
|
20240215,100500,118947455,2040,2040,2040,2040,2267
|
|
20240215,100400,114322775,2040,2040,2040,2040,0
|
|
20240215,100300,114322775,2040,2040,2040,2040,0
|
|
20240215,100200,114322775,2040,2040,2040,2040,88
|
|
20240215,100100,114143255,2040,2040,2040,2040,0
|
|
20240215,100000,114143255,2040,2040,2040,2040,0
|
|
20240215,095900,114143255,2040,2040,2040,2040,0
|
|
20240215,095800,114143255,2040,2040,2040,2040,500
|
|
20240215,095700,113123255,2040,2040,2040,2040,25
|
|
20240215,095600,113072255,2040,2040,2040,2040,0
|
|
20240215,095500,113072255,2040,2040,2040,2040,0
|
|
20240215,095400,113072255,2040,2040,2040,2040,2
|
|
20240215,095300,113068175,2050,2050,2050,2050,0
|
|
20240215,095200,113068175,2050,2050,2050,2050,0
|
|
20240215,095100,113068175,2050,2050,2050,2050,1
|
|
20240215,095000,113066125,2050,2050,2050,2050,25
|
|
20240215,094900,113014875,2040,2040,2040,2040,1000
|
|
20240215,094800,110974875,2040,2040,2040,2040,0
|
|
20240215,094700,110974875,2040,2040,2040,2040,0
|
|
20240215,094600,110974875,2040,2040,2040,2040,15
|
|
20240215,094500,110944275,2050,2050,2050,2050,0
|
|
20240215,094400,110944275,2050,2050,2050,2050,0
|
|
20240215,094300,110944275,2050,2050,2050,2050,5
|
|
20240215,094200,110934025,2045,2045,2045,2045,99
|
|
20240215,094100,110731570,2050,2050,2050,2050,1
|
|
20240215,094000,110729520,2050,2050,2050,2050,0
|
|
20240215,093900,110729520,2050,2050,2050,2050,3
|
|
20240215,093800,110723370,2050,2050,2050,2050,0
|
|
20240215,093700,110723370,2050,2050,2050,2050,0
|
|
20240215,093600,110723370,2050,2050,2050,2050,10
|
|
20240215,093500,110702870,2050,2050,2050,2050,1
|
|
20240215,093400,110700820,2055,2050,2055,2050,980
|
|
20240215,093300,108690320,2040,2040,2040,2040,64
|
|
20240215,093200,108559760,2040,2040,2040,2040,0
|
|
20240215,093100,108559760,2040,2035,2040,2030,1170
|
|
20240215,093000,106182100,2030,2030,2030,2030,0
|
|
20240215,092900,106182100,2030,2040,2040,2030,3063
|
|
20240215,092800,99961270,2035,2035,2035,2035,0
|
|
20240215,092700,99961270,2035,2035,2035,2035,0
|
|
20240215,092600,99961270,2035,2040,2040,2035,2804
|
|
20240215,092500,94254580,2035,2040,2040,2035,1402
|
|
20240215,092400,91395945,2040,2045,2045,2040,3931
|
|
20240215,092300,83363545,2045,2045,2045,2045,47
|
|
20240215,092200,83267430,2050,2050,2050,2050,0
|
|
20240215,092100,83267430,2050,2050,2050,2050,659
|
|
20240215,092000,81916480,2050,2050,2050,2050,7
|
|
20240215,091900,81902130,2050,2050,2050,2050,1000
|
|
20240215,091800,79852130,2065,2060,2065,2060,610
|
|
20240215,091700,78595480,2060,2060,2060,2060,1403
|
|
20240215,091600,75705300,2050,2050,2050,2050,851
|
|
20240215,091500,73960750,2060,2060,2060,2060,0
|
|
20240215,091400,73960750,2060,2060,2060,2060,105
|
|
20240215,091300,73744450,2055,2060,2060,2055,293
|
|
20240215,091200,73142085,2065,2065,2070,2065,532
|
|
20240215,091100,72042645,2050,2050,2050,2050,1733
|
|
20240215,091000,68489995,2050,2050,2050,2050,10092
|
|
20240215,090900,47801395,2050,2060,2060,2050,3175
|
|
20240215,090800,41285680,2070,2060,2075,2060,23
|
|
20240215,090700,41238070,2060,2060,2060,2060,354
|
|
20240215,090600,40508830,2055,2060,2060,2055,189
|
|
20240215,090500,40120420,2055,2055,2055,2055,908
|
|
20240215,090400,38254480,2055,2055,2055,2050,1279
|
|
20240215,090300,35628955,2060,2070,2070,2060,11873
|
|
20240215,090200,11162070,2070,2075,2075,2070,700
|
|
20240215,090100,9711160,2075,2085,2085,2075,977
|
|
20240215,090000,7680000,2085,2115,2115,2085,3656
|