573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,183000,172668005,2035,2035,2035,2035,2947
|
|
20240216,182900,172668005,2035,2035,2035,2035,0
|
|
20240216,182800,172668005,2035,2035,2035,2035,0
|
|
20240216,182700,172668005,2035,2035,2035,2035,0
|
|
20240216,182600,172668005,2035,2035,2035,2035,0
|
|
20240216,182500,172668005,2035,2035,2035,2035,0
|
|
20240216,182400,172668005,2035,2035,2035,2035,0
|
|
20240216,182300,172668005,2035,2035,2035,2035,0
|
|
20240216,182200,172668005,2035,2035,2035,2035,0
|
|
20240216,182100,172668005,2035,2035,2035,2035,0
|
|
20240216,182000,172668005,2035,2035,2035,2035,0
|
|
20240216,181900,172668005,2035,2035,2035,2035,0
|
|
20240216,181800,172668005,2035,2035,2035,2035,0
|
|
20240216,181700,172668005,2035,2035,2035,2035,0
|
|
20240216,181600,172668005,2035,2035,2035,2035,0
|
|
20240216,181500,172668005,2035,2035,2035,2035,0
|
|
20240216,181400,172668005,2035,2035,2035,2035,0
|
|
20240216,181300,172668005,2035,2035,2035,2035,0
|
|
20240216,181200,172668005,2035,2035,2035,2035,0
|
|
20240216,181100,172668005,2035,2035,2035,2035,0
|
|
20240216,181000,172668005,2035,2035,2035,2035,0
|
|
20240216,180900,172668005,2035,2035,2035,2035,0
|
|
20240216,180800,172668005,2035,2035,2035,2035,0
|
|
20240216,180700,172668005,2035,2035,2035,2035,0
|
|
20240216,180600,172668005,2035,2035,2035,2035,0
|
|
20240216,180500,172668005,2035,2035,2035,2035,0
|
|
20240216,180400,172668005,2035,2035,2035,2035,0
|
|
20240216,180300,172668005,2035,2035,2035,2035,0
|
|
20240216,180200,172668005,2035,2035,2035,2035,0
|
|
20240216,180100,172668005,2035,2035,2035,2035,0
|
|
20240216,180000,172668005,2035,2035,2035,2035,2947
|
|
20240216,175900,172668005,2035,2035,2035,2035,0
|
|
20240216,175800,172668005,2035,2035,2035,2035,0
|
|
20240216,175700,172668005,2035,2035,2035,2035,0
|
|
20240216,175600,172668005,2035,2035,2035,2035,0
|
|
20240216,175500,172668005,2035,2035,2035,2035,0
|
|
20240216,175400,172668005,2035,2035,2035,2035,0
|
|
20240216,175300,172668005,2035,2035,2035,2035,0
|
|
20240216,175200,172668005,2035,2035,2035,2035,0
|
|
20240216,175100,172668005,2035,2035,2035,2035,0
|
|
20240216,175000,172668005,2035,2035,2035,2035,0
|
|
20240216,174900,172668005,2035,2035,2035,2035,0
|
|
20240216,174800,172668005,2035,2035,2035,2035,0
|
|
20240216,174700,172668005,2035,2035,2035,2035,0
|
|
20240216,174600,172668005,2035,2035,2035,2035,0
|
|
20240216,174500,172668005,2035,2035,2035,2035,0
|
|
20240216,174400,172668005,2035,2035,2035,2035,0
|
|
20240216,174300,172668005,2035,2035,2035,2035,0
|
|
20240216,174200,172668005,2035,2035,2035,2035,0
|
|
20240216,174100,172668005,2035,2035,2035,2035,0
|
|
20240216,174000,172668005,2035,2035,2035,2035,0
|
|
20240216,173900,172668005,2035,2035,2035,2035,0
|
|
20240216,173800,172668005,2035,2035,2035,2035,0
|
|
20240216,173700,172668005,2035,2035,2035,2035,0
|
|
20240216,173600,172668005,2035,2035,2035,2035,0
|
|
20240216,173500,172668005,2035,2035,2035,2035,0
|
|
20240216,173400,172668005,2035,2035,2035,2035,0
|
|
20240216,173300,172668005,2035,2035,2035,2035,0
|
|
20240216,173200,172668005,2035,2035,2035,2035,0
|
|
20240216,173100,172668005,2035,2035,2035,2035,0
|
|
20240216,173000,172668005,2035,2035,2035,2035,2947
|
|
20240216,172900,172668005,2035,2035,2035,2035,0
|
|
20240216,172800,172668005,2035,2035,2035,2035,0
|
|
20240216,172700,172668005,2035,2035,2035,2035,0
|
|
20240216,172600,172668005,2035,2035,2035,2035,0
|
|
20240216,172500,172668005,2035,2035,2035,2035,0
|
|
20240216,172400,172668005,2035,2035,2035,2035,0
|
|
20240216,172300,172668005,2035,2035,2035,2035,0
|
|
20240216,172200,172668005,2035,2035,2035,2035,0
|
|
20240216,172100,172668005,2035,2035,2035,2035,0
|
|
20240216,172000,172668005,2035,2035,2035,2035,0
|
|
20240216,171900,172668005,2035,2035,2035,2035,0
|
|
20240216,171800,172668005,2035,2035,2035,2035,0
|
|
20240216,171700,172668005,2035,2035,2035,2035,0
|
|
20240216,171600,172668005,2035,2035,2035,2035,0
|
|
20240216,171500,172668005,2035,2035,2035,2035,0
|
|
20240216,171400,172668005,2035,2035,2035,2035,0
|
|
20240216,171300,172668005,2035,2035,2035,2035,0
|
|
20240216,171200,172668005,2035,2035,2035,2035,0
|
|
20240216,171100,172668005,2035,2035,2035,2035,0
|
|
20240216,171000,172668005,2035,2035,2035,2035,0
|
|
20240216,170900,172668005,2035,2035,2035,2035,0
|
|
20240216,170800,172668005,2035,2035,2035,2035,0
|
|
20240216,170700,172668005,2035,2035,2035,2035,0
|
|
20240216,170600,172668005,2035,2035,2035,2035,0
|
|
20240216,170500,172668005,2035,2035,2035,2035,0
|
|
20240216,170400,172668005,2035,2035,2035,2035,0
|
|
20240216,170300,172668005,2035,2035,2035,2035,0
|
|
20240216,170200,172668005,2035,2035,2035,2035,0
|
|
20240216,170100,172668005,2035,2035,2035,2035,0
|
|
20240216,170000,172668005,2035,2035,2035,2035,2947
|
|
20240216,165900,172668005,2035,2035,2035,2035,0
|
|
20240216,165800,172668005,2035,2035,2035,2035,0
|
|
20240216,165700,172668005,2035,2035,2035,2035,0
|
|
20240216,165600,172668005,2035,2035,2035,2035,0
|
|
20240216,165500,172668005,2035,2035,2035,2035,0
|
|
20240216,165400,172668005,2035,2035,2035,2035,0
|
|
20240216,165300,172668005,2035,2035,2035,2035,0
|
|
20240216,165200,172668005,2035,2035,2035,2035,0
|
|
20240216,165100,172668005,2035,2035,2035,2035,0
|
|
20240216,165000,172668005,2035,2035,2035,2035,0
|
|
20240216,164900,172668005,2035,2035,2035,2035,0
|
|
20240216,164800,172668005,2035,2035,2035,2035,0
|
|
20240216,164700,172668005,2035,2035,2035,2035,0
|
|
20240216,164600,172668005,2035,2035,2035,2035,0
|
|
20240216,164500,172668005,2035,2035,2035,2035,0
|
|
20240216,164400,172668005,2035,2035,2035,2035,0
|
|
20240216,164300,172668005,2035,2035,2035,2035,0
|
|
20240216,164200,172668005,2035,2035,2035,2035,0
|
|
20240216,164100,172668005,2035,2035,2035,2035,0
|
|
20240216,164000,172668005,2035,2035,2035,2035,0
|
|
20240216,163900,172668005,2035,2035,2035,2035,0
|
|
20240216,163800,172668005,2035,2035,2035,2035,0
|
|
20240216,163700,172668005,2035,2035,2035,2035,0
|
|
20240216,163600,172668005,2035,2035,2035,2035,0
|
|
20240216,163500,172668005,2035,2035,2035,2035,0
|
|
20240216,163400,172668005,2035,2035,2035,2035,0
|
|
20240216,163300,172668005,2035,2035,2035,2035,0
|
|
20240216,163200,172668005,2035,2035,2035,2035,0
|
|
20240216,163100,172668005,2035,2035,2035,2035,0
|
|
20240216,163000,172668005,2035,2035,2035,2035,2947
|
|
20240216,162900,172668005,2035,2035,2035,2035,0
|
|
20240216,162800,172668005,2035,2035,2035,2035,0
|
|
20240216,162700,172668005,2035,2035,2035,2035,0
|
|
20240216,162600,172668005,2035,2035,2035,2035,0
|
|
20240216,162500,172668005,2035,2035,2035,2035,0
|
|
20240216,162400,172668005,2035,2035,2035,2035,0
|
|
20240216,162300,172668005,2035,2035,2035,2035,0
|
|
20240216,162200,172668005,2035,2035,2035,2035,0
|
|
20240216,162100,172668005,2035,2035,2035,2035,0
|
|
20240216,162000,172668005,2035,2035,2035,2035,0
|
|
20240216,161900,172668005,2035,2035,2035,2035,0
|
|
20240216,161800,172668005,2035,2035,2035,2035,0
|
|
20240216,161700,172668005,2035,2035,2035,2035,0
|
|
20240216,161600,172668005,2035,2035,2035,2035,0
|
|
20240216,161500,172668005,2035,2035,2035,2035,0
|
|
20240216,161400,172668005,2035,2035,2035,2035,0
|
|
20240216,161300,172668005,2035,2035,2035,2035,0
|
|
20240216,161200,172668005,2035,2035,2035,2035,0
|
|
20240216,161100,172668005,2035,2035,2035,2035,0
|
|
20240216,161000,172668005,2035,2035,2035,2035,0
|
|
20240216,160900,172668005,2035,2035,2035,2035,0
|
|
20240216,160800,172668005,2035,2035,2035,2035,0
|
|
20240216,160700,172668005,2035,2035,2035,2035,0
|
|
20240216,160600,172668005,2035,2035,2035,2035,0
|
|
20240216,160500,172668005,2035,2035,2035,2035,0
|
|
20240216,160400,172668005,2035,2035,2035,2035,0
|
|
20240216,160300,172668005,2035,2035,2035,2035,0
|
|
20240216,160200,172668005,2035,2035,2035,2035,0
|
|
20240216,160100,172668005,2035,2035,2035,2035,0
|
|
20240216,160000,172668005,2035,2035,2035,2035,2947
|
|
20240216,155900,172668005,2035,2035,2035,2035,0
|
|
20240216,155800,172668005,2035,2035,2035,2035,0
|
|
20240216,155700,172668005,2035,2035,2035,2035,0
|
|
20240216,155600,172668005,2035,2035,2035,2035,0
|
|
20240216,155500,172668005,2035,2035,2035,2035,0
|
|
20240216,155400,172668005,2035,2035,2035,2035,0
|
|
20240216,155300,172668005,2035,2035,2035,2035,0
|
|
20240216,155200,172668005,2035,2035,2035,2035,0
|
|
20240216,155100,172668005,2035,2035,2035,2035,0
|
|
20240216,155000,172668005,2035,2035,2035,2035,0
|
|
20240216,154900,172668005,2035,2035,2035,2035,0
|
|
20240216,154800,172668005,2035,2035,2035,2035,0
|
|
20240216,154700,172668005,2035,2035,2035,2035,0
|
|
20240216,154600,172668005,2035,2035,2035,2035,0
|
|
20240216,154500,172668005,2035,2035,2035,2035,0
|
|
20240216,154400,172668005,2035,2035,2035,2035,0
|
|
20240216,154300,172668005,2035,2035,2035,2035,0
|
|
20240216,154200,172668005,2035,2035,2035,2035,0
|
|
20240216,154100,172668005,2035,2035,2035,2035,0
|
|
20240216,154000,172668005,2035,2035,2035,2035,0
|
|
20240216,153900,172668005,2035,2035,2035,2035,0
|
|
20240216,153800,172668005,2035,2035,2035,2035,0
|
|
20240216,153700,172668005,2035,2035,2035,2035,0
|
|
20240216,153600,172668005,2035,2035,2035,2035,0
|
|
20240216,153500,172668005,2035,2035,2035,2035,0
|
|
20240216,153400,172668005,2035,2035,2035,2035,0
|
|
20240216,153300,172668005,2035,2035,2035,2035,0
|
|
20240216,153200,172668005,2035,2035,2035,2035,0
|
|
20240216,153100,172668005,2035,2035,2035,2035,0
|
|
20240216,153000,172668005,2035,2035,2035,2035,5894
|
|
20240216,152900,166670860,2035,2035,2035,2035,0
|
|
20240216,152800,166670860,2035,2035,2035,2035,0
|
|
20240216,152700,166670860,2035,2035,2035,2035,0
|
|
20240216,152600,166670860,2035,2035,2035,2035,0
|
|
20240216,152500,166670860,2035,2035,2035,2035,0
|
|
20240216,152400,166670860,2035,2035,2035,2035,0
|
|
20240216,152300,166670860,2035,2035,2035,2035,0
|
|
20240216,152200,166670860,2035,2035,2035,2035,0
|
|
20240216,152100,166670860,2035,2035,2035,2035,0
|
|
20240216,152000,166670860,2035,2035,2035,2035,0
|
|
20240216,151900,166670860,2035,2035,2035,2035,4
|
|
20240216,151800,166662720,2030,2030,2030,2030,1
|
|
20240216,151700,166660690,2035,2025,2035,2025,1387
|
|
20240216,151600,163838265,2030,2025,2030,2025,451
|
|
20240216,151500,162922790,2025,2025,2025,2025,12
|
|
20240216,151400,162898490,2025,2025,2025,2025,11
|
|
20240216,151300,162876215,2025,2025,2035,2025,28
|
|
20240216,151200,162819475,2030,2025,2035,2025,2041
|
|
20240216,151100,158676285,2030,2025,2030,2025,100
|
|
20240216,151000,158473345,2035,2025,2035,2025,15
|
|
20240216,150900,158442930,2025,2025,2025,2025,2792
|
|
20240216,150800,152789130,2030,2025,2030,2025,849
|
|
20240216,150700,151069895,2030,2025,2030,2025,13
|
|
20240216,150600,151043565,2030,2025,2030,2025,313
|
|
20240216,150500,150409730,2030,2025,2030,2025,1514
|
|
20240216,150400,147343870,2030,2025,2030,2025,113
|
|
20240216,150300,147115040,2030,2030,2030,2025,14
|
|
20240216,150200,147086680,2025,2025,2030,2025,24
|
|
20240216,150100,147038075,2030,2030,2030,2025,514
|
|
20240216,150000,145997215,2025,2030,2030,2025,16
|
|
20240216,145900,145964795,2025,2025,2030,2025,24
|
|
20240216,145800,145916190,2025,2025,2025,2025,12
|
|
20240216,145700,145891890,2025,2025,2025,2025,12
|
|
20240216,145600,145867590,2030,2025,2030,2025,114
|
|
20240216,145500,145636730,2030,2025,2030,2025,24
|
|
20240216,145400,145588125,2030,2030,2030,2025,123
|
|
20240216,145300,145338495,2025,2035,2035,2025,17
|
|
20240216,145200,145304020,2025,2025,2025,2025,12
|
|
20240216,145100,145279720,2025,2025,2025,2025,23
|
|
20240216,145000,145233145,2025,2025,2025,2025,12
|
|
20240216,144900,145208845,2030,2030,2030,2030,1512
|
|
20240216,144800,142139485,2030,2030,2030,2030,23
|
|
20240216,144700,142092795,2030,2025,2030,2025,1023
|
|
20240216,144600,140016165,2030,2030,2030,2030,1001
|
|
20240216,144500,137984135,2030,2030,2030,2030,0
|
|
20240216,144400,137984135,2030,2030,2030,2030,0
|
|
20240216,144300,137984135,2030,2030,2030,2030,125
|
|
20240216,144200,137730385,2030,2030,2030,2030,0
|
|
20240216,144100,137730385,2030,2030,2030,2030,0
|
|
20240216,144000,137730385,2030,2030,2030,2030,1408
|
|
20240216,143900,134872145,2025,2025,2025,2025,0
|
|
20240216,143800,134872145,2025,2025,2025,2025,0
|
|
20240216,143700,134872145,2025,2025,2025,2025,3125
|
|
20240216,143600,128544020,2020,2020,2020,2020,0
|
|
20240216,143500,128544020,2020,2020,2020,2020,0
|
|
20240216,143400,128544020,2020,2020,2020,2020,700
|
|
20240216,143300,127130020,2030,2025,2030,2025,3374
|
|
20240216,143200,120297650,2025,2025,2025,2025,300
|
|
20240216,143100,119690150,2030,2030,2030,2030,0
|
|
20240216,143000,119690150,2030,2030,2030,2030,0
|
|
20240216,142900,119690150,2030,2030,2030,2030,0
|
|
20240216,142800,119690150,2030,2030,2030,2030,0
|
|
20240216,142700,119690150,2030,2030,2030,2030,0
|
|
20240216,142600,119690150,2030,2030,2030,2030,0
|
|
20240216,142500,119690150,2030,2030,2030,2030,0
|
|
20240216,142400,119690150,2030,2030,2030,2030,688
|
|
20240216,142300,118293510,2025,2025,2025,2025,0
|
|
20240216,142200,118293510,2025,2025,2025,2025,0
|
|
20240216,142100,118293510,2025,2025,2025,2025,0
|
|
20240216,142000,118293510,2025,2025,2025,2025,0
|
|
20240216,141900,118293510,2025,2025,2025,2025,0
|
|
20240216,141800,118293510,2025,2025,2025,2025,0
|
|
20240216,141700,118293510,2025,2025,2025,2025,1000
|
|
20240216,141600,116268510,2025,2025,2025,2025,0
|
|
20240216,141500,116268510,2025,2025,2025,2025,0
|
|
20240216,141400,116268510,2025,2025,2025,2025,1000
|
|
20240216,141300,114243510,2030,2030,2030,2030,0
|
|
20240216,141200,114243510,2030,2030,2030,2030,0
|
|
20240216,141100,114243510,2030,2030,2030,2030,0
|
|
20240216,141000,114243510,2030,2030,2030,2030,15
|
|
20240216,140900,114213060,2030,2030,2030,2030,0
|
|
20240216,140800,114213060,2030,2030,2030,2030,0
|
|
20240216,140700,114213060,2030,2030,2030,2030,0
|
|
20240216,140600,114213060,2030,2030,2030,2030,10
|
|
20240216,140500,114192760,2025,2025,2025,2025,0
|
|
20240216,140400,114192760,2025,2025,2025,2025,0
|
|
20240216,140300,114192760,2025,2025,2025,2025,0
|
|
20240216,140200,114192760,2025,2025,2025,2025,40
|
|
20240216,140100,114111760,2030,2030,2030,2030,0
|
|
20240216,140000,114111760,2030,2030,2030,2030,5
|
|
20240216,135900,114101610,2020,2025,2025,2020,1000
|
|
20240216,135800,112078355,2025,2025,2025,2025,0
|
|
20240216,135700,112078355,2025,2025,2025,2025,0
|
|
20240216,135600,112078355,2025,2025,2025,2025,0
|
|
20240216,135500,112078355,2025,2025,2025,2025,0
|
|
20240216,135400,112078355,2025,2025,2025,2025,0
|
|
20240216,135300,112078355,2025,2025,2025,2025,1000
|
|
20240216,135200,110053355,2025,2025,2025,2025,1953
|
|
20240216,135100,106098530,2035,2035,2035,2035,10
|
|
20240216,135000,106078180,2025,2025,2025,2025,0
|
|
20240216,134900,106078180,2025,2025,2025,2025,0
|
|
20240216,134800,106078180,2025,2025,2025,2025,0
|
|
20240216,134700,106078180,2025,2025,2025,2025,0
|
|
20240216,134600,106078180,2025,2025,2025,2025,0
|
|
20240216,134500,106078180,2025,2025,2025,2025,0
|
|
20240216,134400,106078180,2025,2025,2025,2025,0
|
|
20240216,134300,106078180,2025,2025,2025,2025,1
|
|
20240216,134200,106076155,2035,2035,2035,2035,10
|
|
20240216,134100,106055805,2020,2025,2025,2020,10000
|
|
20240216,134000,85831835,2025,2030,2030,2025,2733
|
|
20240216,133900,80297450,2035,2035,2035,2035,0
|
|
20240216,133800,80297450,2035,2035,2035,2035,0
|
|
20240216,133700,80297450,2035,2035,2035,2035,0
|
|
20240216,133600,80297450,2035,2035,2035,2035,0
|
|
20240216,133500,80297450,2035,2035,2035,2035,0
|
|
20240216,133400,80297450,2035,2035,2035,2035,0
|
|
20240216,133300,80297450,2035,2035,2035,2035,87
|
|
20240216,133200,80120405,2025,2025,2025,2025,0
|
|
20240216,133100,80120405,2025,2025,2025,2025,0
|
|
20240216,133000,80120405,2025,2025,2025,2025,415
|
|
20240216,132900,79280030,2025,2025,2025,2025,0
|
|
20240216,132800,79280030,2025,2025,2025,2025,0
|
|
20240216,132700,79280030,2025,2025,2025,2025,360
|
|
20240216,132600,78551030,2025,2025,2025,2025,1000
|
|
20240216,132500,76526030,2030,2030,2030,2030,0
|
|
20240216,132400,76526030,2030,2030,2030,2030,1550
|
|
20240216,132300,73379530,2030,2030,2030,2030,6
|
|
20240216,132200,73367350,2035,2035,2035,2035,0
|
|
20240216,132100,73367350,2035,2035,2035,2035,10
|
|
20240216,132000,73347000,2030,2030,2030,2030,147
|
|
20240216,131900,73048590,2040,2040,2040,2040,0
|
|
20240216,131800,73048590,2040,2040,2040,2040,0
|
|
20240216,131700,73048590,2040,2040,2040,2040,0
|
|
20240216,131600,73048590,2040,2040,2040,2040,10
|
|
20240216,131500,73028190,2040,2040,2040,2040,0
|
|
20240216,131400,73028190,2040,2040,2040,2040,0
|
|
20240216,131300,73028190,2040,2040,2040,2040,5
|
|
20240216,131200,73017990,2030,2030,2030,2030,0
|
|
20240216,131100,73017990,2030,2030,2030,2030,0
|
|
20240216,131000,73017990,2030,2030,2030,2030,0
|
|
20240216,130900,73017990,2030,2030,2030,2030,1
|
|
20240216,130800,73015960,2030,2030,2030,2030,0
|
|
20240216,130700,73015960,2030,2030,2030,2030,0
|
|
20240216,130600,73015960,2030,2030,2030,2030,0
|
|
20240216,130500,73015960,2030,2030,2030,2030,63
|
|
20240216,130400,72888070,2040,2040,2040,2040,0
|
|
20240216,130300,72888070,2040,2040,2040,2040,0
|
|
20240216,130200,72888070,2040,2040,2040,2040,0
|
|
20240216,130100,72888070,2040,2040,2040,2040,0
|
|
20240216,130000,72888070,2040,2040,2040,2040,0
|
|
20240216,125900,72888070,2040,2040,2040,2040,0
|
|
20240216,125800,72888070,2040,2040,2040,2040,0
|
|
20240216,125700,72888070,2040,2040,2040,2040,0
|
|
20240216,125600,72888070,2040,2040,2040,2040,0
|
|
20240216,125500,72888070,2040,2040,2040,2040,0
|
|
20240216,125400,72888070,2040,2040,2040,2040,0
|
|
20240216,125300,72888070,2040,2040,2040,2040,0
|
|
20240216,125200,72888070,2040,2040,2040,2040,0
|
|
20240216,125100,72888070,2040,2040,2040,2040,0
|
|
20240216,125000,72888070,2040,2040,2040,2040,0
|
|
20240216,124900,72888070,2040,2040,2040,2040,0
|
|
20240216,124800,72888070,2040,2040,2040,2040,0
|
|
20240216,124700,72888070,2040,2040,2040,2040,0
|
|
20240216,124600,72888070,2040,2040,2040,2040,0
|
|
20240216,124500,72888070,2040,2040,2040,2040,0
|
|
20240216,124400,72888070,2040,2040,2040,2040,0
|
|
20240216,124300,72888070,2040,2040,2040,2040,0
|
|
20240216,124200,72888070,2040,2040,2040,2040,0
|
|
20240216,124100,72888070,2040,2040,2040,2040,0
|
|
20240216,124000,72888070,2040,2040,2040,2040,0
|
|
20240216,123900,72888070,2040,2040,2040,2040,0
|
|
20240216,123800,72888070,2040,2040,2040,2040,0
|
|
20240216,123700,72888070,2040,2040,2040,2040,0
|
|
20240216,123600,72888070,2040,2040,2040,2040,0
|
|
20240216,123500,72888070,2040,2040,2040,2040,0
|
|
20240216,123400,72888070,2040,2040,2040,2040,0
|
|
20240216,123300,72888070,2040,2040,2040,2040,0
|
|
20240216,123200,72888070,2040,2040,2040,2040,0
|
|
20240216,123100,72888070,2040,2040,2040,2040,0
|
|
20240216,123000,72888070,2040,2040,2040,2040,0
|
|
20240216,122900,72888070,2040,2040,2040,2040,0
|
|
20240216,122800,72888070,2040,2040,2040,2040,0
|
|
20240216,122700,72888070,2040,2040,2040,2040,0
|
|
20240216,122600,72888070,2040,2040,2040,2040,0
|
|
20240216,122500,72888070,2040,2040,2040,2040,0
|
|
20240216,122400,72888070,2040,2040,2040,2040,0
|
|
20240216,122300,72888070,2040,2040,2040,2040,0
|
|
20240216,122200,72888070,2040,2040,2040,2040,0
|
|
20240216,122100,72888070,2040,2040,2040,2040,0
|
|
20240216,122000,72888070,2040,2040,2040,2040,0
|
|
20240216,121900,72888070,2040,2040,2040,2040,0
|
|
20240216,121800,72888070,2040,2040,2040,2040,0
|
|
20240216,121700,72888070,2040,2040,2040,2040,0
|
|
20240216,121600,72888070,2040,2040,2040,2040,0
|
|
20240216,121500,72888070,2040,2040,2040,2040,0
|
|
20240216,121400,72888070,2040,2040,2040,2040,0
|
|
20240216,121300,72888070,2040,2040,2040,2040,0
|
|
20240216,121200,72888070,2040,2040,2040,2040,0
|
|
20240216,121100,72888070,2040,2040,2040,2040,0
|
|
20240216,121000,72888070,2040,2040,2040,2040,0
|
|
20240216,120900,72888070,2040,2040,2040,2040,0
|
|
20240216,120800,72888070,2040,2040,2040,2040,0
|
|
20240216,120700,72888070,2040,2040,2040,2040,0
|
|
20240216,120600,72888070,2040,2035,2040,2035,27
|
|
20240216,120500,72832995,2040,2030,2040,2030,157
|
|
20240216,120400,72512815,2040,2040,2040,2040,0
|
|
20240216,120300,72512815,2040,2040,2040,2040,0
|
|
20240216,120200,72512815,2040,2040,2040,2040,0
|
|
20240216,120100,72512815,2040,2040,2040,2040,0
|
|
20240216,120000,72512815,2040,2040,2040,2040,0
|
|
20240216,115900,72512815,2040,2040,2040,2040,0
|
|
20240216,115800,72512815,2040,2040,2040,2040,0
|
|
20240216,115700,72512815,2040,2040,2040,2040,0
|
|
20240216,115600,72512815,2040,2040,2040,2040,0
|
|
20240216,115500,72512815,2040,2040,2040,2040,0
|
|
20240216,115400,72512815,2040,2040,2040,2040,0
|
|
20240216,115300,72512815,2040,2040,2040,2040,0
|
|
20240216,115200,72512815,2040,2040,2040,2040,0
|
|
20240216,115100,72512815,2040,2040,2040,2040,0
|
|
20240216,115000,72512815,2040,2040,2040,2040,0
|
|
20240216,114900,72512815,2040,2040,2040,2040,0
|
|
20240216,114800,72512815,2040,2040,2040,2040,0
|
|
20240216,114700,72512815,2040,2040,2040,2040,1
|
|
20240216,114600,72510775,2040,2040,2040,2040,0
|
|
20240216,114500,72510775,2040,2040,2040,2040,0
|
|
20240216,114400,72510775,2040,2040,2040,2040,0
|
|
20240216,114300,72510775,2040,2040,2040,2040,0
|
|
20240216,114200,72510775,2040,2040,2040,2040,0
|
|
20240216,114100,72510775,2040,2040,2040,2040,0
|
|
20240216,114000,72510775,2040,2040,2040,2040,0
|
|
20240216,113900,72510775,2040,2040,2040,2040,0
|
|
20240216,113800,72510775,2040,2040,2040,2040,0
|
|
20240216,113700,72510775,2040,2040,2040,2040,0
|
|
20240216,113600,72510775,2040,2040,2040,2040,0
|
|
20240216,113500,72510775,2040,2040,2040,2040,0
|
|
20240216,113400,72510775,2040,2040,2040,2040,0
|
|
20240216,113300,72510775,2040,2040,2040,2040,1
|
|
20240216,113200,72508735,2025,2025,2025,2025,0
|
|
20240216,113100,72508735,2025,2025,2025,2025,0
|
|
20240216,113000,72508735,2025,2030,2030,2025,1100
|
|
20240216,112900,70281085,2030,2030,2030,2030,615
|
|
20240216,112800,69032635,2040,2040,2040,2040,0
|
|
20240216,112700,69032635,2040,2040,2040,2040,0
|
|
20240216,112600,69032635,2040,2040,2040,2040,4
|
|
20240216,112500,69024475,2030,2030,2030,2030,0
|
|
20240216,112400,69024475,2030,2030,2030,2030,0
|
|
20240216,112300,69024475,2030,2030,2030,2030,415
|
|
20240216,112200,68182025,2030,2030,2030,2030,0
|
|
20240216,112100,68182025,2030,2030,2030,2030,0
|
|
20240216,112000,68182025,2030,2030,2030,2030,0
|
|
20240216,111900,68182025,2030,2030,2030,2030,0
|
|
20240216,111800,68182025,2030,2030,2030,2030,1
|
|
20240216,111700,68179995,2025,2025,2025,2025,0
|
|
20240216,111600,68179995,2025,2025,2025,2025,0
|
|
20240216,111500,68179995,2025,2040,2040,2025,501
|
|
20240216,111400,67164895,2030,2030,2030,2030,0
|
|
20240216,111300,67164895,2030,2030,2030,2030,34
|
|
20240216,111200,67095875,2030,2030,2030,2030,50
|
|
20240216,111100,66994375,2030,2030,2030,2030,0
|
|
20240216,111000,66994375,2030,2030,2030,2030,0
|
|
20240216,110900,66994375,2030,2030,2030,2030,0
|
|
20240216,110800,66994375,2030,2030,2030,2030,0
|
|
20240216,110700,66994375,2030,2030,2030,2030,0
|
|
20240216,110600,66994375,2030,2030,2030,2030,0
|
|
20240216,110500,66994375,2030,2030,2030,2030,1
|
|
20240216,110400,66992345,2040,2040,2040,2040,0
|
|
20240216,110300,66992345,2040,2040,2040,2040,0
|
|
20240216,110200,66992345,2040,2040,2040,2040,1
|
|
20240216,110100,66990305,2030,2030,2030,2030,0
|
|
20240216,110000,66990305,2030,2030,2030,2030,0
|
|
20240216,105900,66990305,2030,2030,2030,2030,0
|
|
20240216,105800,66990305,2030,2030,2030,2030,0
|
|
20240216,105700,66990305,2030,2030,2030,2030,0
|
|
20240216,105600,66990305,2030,2030,2030,2030,1000
|
|
20240216,105500,64960305,2040,2030,2040,2030,11
|
|
20240216,105400,64937965,2030,2030,2030,2030,0
|
|
20240216,105300,64937965,2030,2030,2030,2030,0
|
|
20240216,105200,64937965,2030,2030,2030,2030,20
|
|
20240216,105100,64897365,2040,2040,2040,2040,0
|
|
20240216,105000,64897365,2040,2040,2040,2040,0
|
|
20240216,104900,64897365,2040,2040,2040,2040,0
|
|
20240216,104800,64897365,2040,2040,2040,2040,0
|
|
20240216,104700,64897365,2040,2040,2040,2040,0
|
|
20240216,104600,64897365,2040,2040,2040,2040,0
|
|
20240216,104500,64897365,2040,2040,2040,2040,0
|
|
20240216,104400,64897365,2040,2040,2040,2040,0
|
|
20240216,104300,64897365,2040,2040,2040,2040,0
|
|
20240216,104200,64897365,2040,2040,2040,2040,0
|
|
20240216,104100,64897365,2040,2040,2040,2040,1
|
|
20240216,104000,64895325,2030,2030,2030,2030,0
|
|
20240216,103900,64895325,2030,2030,2030,2030,0
|
|
20240216,103800,64895325,2030,2030,2030,2030,0
|
|
20240216,103700,64895325,2030,2030,2030,2030,5
|
|
20240216,103600,64885175,2040,2040,2040,2040,0
|
|
20240216,103500,64885175,2040,2040,2040,2040,1
|
|
20240216,103400,64883135,2030,2030,2030,2030,0
|
|
20240216,103300,64883135,2030,2030,2030,2030,0
|
|
20240216,103200,64883135,2030,2030,2030,2030,1000
|
|
20240216,103100,62853135,2040,2040,2040,2040,0
|
|
20240216,103000,62853135,2040,2040,2040,2040,0
|
|
20240216,102900,62853135,2040,2040,2040,2040,0
|
|
20240216,102800,62853135,2040,2040,2040,2040,0
|
|
20240216,102700,62853135,2040,2040,2040,2040,0
|
|
20240216,102600,62853135,2040,2040,2040,2040,0
|
|
20240216,102500,62853135,2040,2030,2040,2030,1020
|
|
20240216,102400,60782435,2030,2030,2030,2030,361
|
|
20240216,102300,60049605,2030,2030,2030,2030,0
|
|
20240216,102200,60049605,2030,2030,2030,2030,101
|
|
20240216,102100,59844575,2030,2030,2030,2030,2146
|
|
20240216,102000,55488195,2040,2040,2040,2040,0
|
|
20240216,101900,55488195,2040,2040,2040,2040,0
|
|
20240216,101800,55488195,2040,2040,2040,2040,0
|
|
20240216,101700,55488195,2040,2040,2040,2040,1109
|
|
20240216,101600,53225835,2040,2040,2040,2040,0
|
|
20240216,101500,53225835,2040,2040,2040,2040,0
|
|
20240216,101400,53225835,2040,2040,2040,2040,0
|
|
20240216,101300,53225835,2040,2040,2040,2040,0
|
|
20240216,101200,53225835,2040,2040,2040,2040,0
|
|
20240216,101100,53225835,2040,2040,2040,2040,0
|
|
20240216,101000,53225835,2040,2040,2040,2040,0
|
|
20240216,100900,53225835,2040,2030,2040,2030,43
|
|
20240216,100800,53138515,2040,2040,2040,2040,0
|
|
20240216,100700,53138515,2040,2040,2040,2040,0
|
|
20240216,100600,53138515,2040,2040,2040,2040,0
|
|
20240216,100500,53138515,2040,2040,2040,2040,0
|
|
20240216,100400,53138515,2040,2040,2040,2040,0
|
|
20240216,100300,53138515,2040,2040,2040,2040,0
|
|
20240216,100200,53138515,2040,2040,2040,2040,0
|
|
20240216,100100,53138515,2040,2040,2040,2040,0
|
|
20240216,100000,53138515,2040,2040,2040,2040,0
|
|
20240216,095900,53138515,2040,2040,2040,2040,1
|
|
20240216,095800,53136475,2035,2035,2035,2035,0
|
|
20240216,095700,53136475,2035,2035,2035,2035,404
|
|
20240216,095600,52314335,2035,2035,2035,2035,0
|
|
20240216,095500,52314335,2035,2035,2035,2035,2
|
|
20240216,095400,52310265,2030,2030,2030,2030,270
|
|
20240216,095300,51762165,2035,2035,2035,2035,30
|
|
20240216,095200,51701115,2040,2040,2040,2040,0
|
|
20240216,095100,51701115,2040,2040,2040,2040,0
|
|
20240216,095000,51701115,2040,2040,2040,2040,0
|
|
20240216,094900,51701115,2040,2040,2040,2040,0
|
|
20240216,094800,51701115,2040,2040,2040,2040,0
|
|
20240216,094700,51701115,2040,2040,2040,2040,0
|
|
20240216,094600,51701115,2040,2040,2040,2040,0
|
|
20240216,094500,51701115,2040,2040,2040,2040,0
|
|
20240216,094400,51701115,2040,2040,2040,2040,0
|
|
20240216,094300,51701115,2040,2040,2040,2040,1000
|
|
20240216,094200,49661115,2040,2040,2040,2040,0
|
|
20240216,094100,49661115,2040,2040,2040,2040,0
|
|
20240216,094000,49661115,2040,2040,2040,2040,0
|
|
20240216,093900,49661115,2040,2040,2040,2040,0
|
|
20240216,093800,49661115,2040,2040,2040,2040,0
|
|
20240216,093700,49661115,2040,2040,2040,2040,0
|
|
20240216,093600,49661115,2040,2040,2040,2040,0
|
|
20240216,093500,49661115,2040,2040,2040,2040,0
|
|
20240216,093400,49661115,2040,2040,2040,2040,0
|
|
20240216,093300,49661115,2040,2035,2040,2030,101
|
|
20240216,093200,49456070,2035,2035,2035,2035,4
|
|
20240216,093100,49447930,2035,2035,2035,2035,110
|
|
20240216,093000,49224080,2040,2035,2040,2035,26
|
|
20240216,092900,49171125,2035,2035,2035,2035,473
|
|
20240216,092800,48208570,2030,2030,2030,2030,6
|
|
20240216,092700,48196390,2035,2035,2035,2030,12
|
|
20240216,092600,48171990,2035,2035,2035,2035,160
|
|
20240216,092500,47846390,2025,2025,2025,2025,0
|
|
20240216,092400,47846390,2025,2025,2025,2025,0
|
|
20240216,092300,47846390,2025,2025,2025,2025,100
|
|
20240216,092200,47643890,2035,2035,2035,2035,0
|
|
20240216,092100,47643890,2035,2035,2035,2035,17
|
|
20240216,092000,47609295,2025,2025,2025,2025,0
|
|
20240216,091900,47609295,2025,2030,2030,2025,100
|
|
20240216,091800,47406695,2030,2030,2030,2030,0
|
|
20240216,091700,47406695,2030,2030,2030,2030,152
|
|
20240216,091600,47098135,2030,2030,2030,2030,500
|
|
20240216,091500,46083135,2030,2030,2030,2030,1600
|
|
20240216,091400,42835135,2030,2030,2030,2030,5417
|
|
20240216,091300,31838625,2035,2035,2035,2035,5053
|
|
20240216,091200,21555770,2050,2050,2050,2050,0
|
|
20240216,091100,21555770,2050,2050,2050,2050,0
|
|
20240216,091000,21555770,2050,2045,2050,2045,183
|
|
20240216,090900,21180970,2045,2045,2045,2045,0
|
|
20240216,090800,21180970,2045,2045,2045,2045,2
|
|
20240216,090700,21176880,2045,2045,2045,2045,0
|
|
20240216,090600,21176880,2045,2045,2045,2045,4
|
|
20240216,090500,21168700,2045,2040,2045,2040,16
|
|
20240216,090400,21136045,2040,2045,2045,2035,8973
|
|
20240216,090300,2875845,2045,2045,2045,2045,5
|
|
20240216,090200,2865620,2040,2040,2040,2040,0
|
|
20240216,090100,2865620,2040,2040,2040,2040,0
|
|
20240216,090000,2865620,2040,2035,2040,2035,1408
|