581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,183800,109312235,2880,2880,2880,2880,2893
|
|
20240215,183700,109312235,2880,2880,2880,2880,0
|
|
20240215,183600,109312235,2880,2880,2880,2880,0
|
|
20240215,183500,109312235,2880,2880,2880,2880,0
|
|
20240215,183400,109312235,2880,2880,2880,2880,0
|
|
20240215,183300,109312235,2880,2880,2880,2880,0
|
|
20240215,183200,109312235,2880,2880,2880,2880,0
|
|
20240215,183100,109312235,2880,2880,2880,2880,0
|
|
20240215,183000,109312235,2880,2880,2880,2880,0
|
|
20240215,182900,109312235,2880,2880,2880,2880,0
|
|
20240215,182800,109312235,2880,2880,2880,2880,0
|
|
20240215,182700,109312235,2880,2880,2880,2880,0
|
|
20240215,182600,109312235,2880,2880,2880,2880,0
|
|
20240215,182500,109312235,2880,2880,2880,2880,0
|
|
20240215,182400,109312235,2880,2880,2880,2880,0
|
|
20240215,182300,109312235,2880,2880,2880,2880,0
|
|
20240215,182200,109312235,2880,2880,2880,2880,0
|
|
20240215,182100,109312235,2880,2880,2880,2880,0
|
|
20240215,182000,109312235,2880,2880,2880,2880,0
|
|
20240215,181900,109312235,2880,2880,2880,2880,0
|
|
20240215,181800,109312235,2880,2880,2880,2880,0
|
|
20240215,181700,109312235,2880,2880,2880,2880,0
|
|
20240215,181600,109312235,2880,2880,2880,2880,0
|
|
20240215,181500,109312235,2880,2880,2880,2880,0
|
|
20240215,181400,109312235,2880,2880,2880,2880,0
|
|
20240215,181300,109312235,2880,2880,2880,2880,0
|
|
20240215,181200,109312235,2880,2880,2880,2880,0
|
|
20240215,181100,109312235,2880,2880,2880,2880,0
|
|
20240215,181000,109312235,2880,2880,2880,2880,0
|
|
20240215,180900,109312235,2880,2880,2880,2880,0
|
|
20240215,180800,109312235,2880,2880,2880,2880,2893
|
|
20240215,180700,109312235,2880,2880,2880,2880,0
|
|
20240215,180600,109312235,2880,2880,2880,2880,0
|
|
20240215,180500,109312235,2880,2880,2880,2880,0
|
|
20240215,180400,109312235,2880,2880,2880,2880,0
|
|
20240215,180300,109312235,2880,2880,2880,2880,0
|
|
20240215,180200,109312235,2880,2880,2880,2880,0
|
|
20240215,180100,109312235,2880,2880,2880,2880,0
|
|
20240215,180000,109312235,2880,2880,2880,2880,0
|
|
20240215,175900,109312235,2880,2880,2880,2880,0
|
|
20240215,175800,109312235,2880,2880,2880,2880,0
|
|
20240215,175700,109312235,2880,2880,2880,2880,0
|
|
20240215,175600,109312235,2880,2880,2880,2880,0
|
|
20240215,175500,109312235,2880,2880,2880,2880,0
|
|
20240215,175400,109312235,2880,2880,2880,2880,0
|
|
20240215,175300,109312235,2880,2880,2880,2880,0
|
|
20240215,175200,109312235,2880,2880,2880,2880,0
|
|
20240215,175100,109312235,2880,2880,2880,2880,0
|
|
20240215,175000,109312235,2880,2880,2880,2880,0
|
|
20240215,174900,109312235,2880,2880,2880,2880,0
|
|
20240215,174800,109312235,2880,2880,2880,2880,0
|
|
20240215,174700,109312235,2880,2880,2880,2880,0
|
|
20240215,174600,109312235,2880,2880,2880,2880,0
|
|
20240215,174500,109312235,2880,2880,2880,2880,0
|
|
20240215,174400,109312235,2880,2880,2880,2880,0
|
|
20240215,174300,109312235,2880,2880,2880,2880,0
|
|
20240215,174200,109312235,2880,2880,2880,2880,0
|
|
20240215,174100,109312235,2880,2880,2880,2880,0
|
|
20240215,174000,109312235,2880,2880,2880,2880,0
|
|
20240215,173900,109312235,2880,2880,2880,2880,0
|
|
20240215,173800,109312235,2880,2880,2880,2880,2893
|
|
20240215,173700,109312235,2880,2880,2880,2880,0
|
|
20240215,173600,109312235,2880,2880,2880,2880,0
|
|
20240215,173500,109312235,2880,2880,2880,2880,0
|
|
20240215,173400,109312235,2880,2880,2880,2880,0
|
|
20240215,173300,109312235,2880,2880,2880,2880,0
|
|
20240215,173200,109312235,2880,2880,2880,2880,0
|
|
20240215,173100,109312235,2880,2880,2880,2880,0
|
|
20240215,173000,109312235,2880,2880,2880,2880,0
|
|
20240215,172900,109312235,2880,2880,2880,2880,0
|
|
20240215,172800,109312235,2880,2880,2880,2880,0
|
|
20240215,172700,109312235,2880,2880,2880,2880,0
|
|
20240215,172600,109312235,2880,2880,2880,2880,0
|
|
20240215,172500,109312235,2880,2880,2880,2880,0
|
|
20240215,172400,109312235,2880,2880,2880,2880,0
|
|
20240215,172300,109312235,2880,2880,2880,2880,0
|
|
20240215,172200,109312235,2880,2880,2880,2880,0
|
|
20240215,172100,109312235,2880,2880,2880,2880,0
|
|
20240215,172000,109312235,2880,2880,2880,2880,0
|
|
20240215,171900,109312235,2880,2880,2880,2880,0
|
|
20240215,171800,109312235,2880,2880,2880,2880,0
|
|
20240215,171700,109312235,2880,2880,2880,2880,0
|
|
20240215,171600,109312235,2880,2880,2880,2880,0
|
|
20240215,171500,109312235,2880,2880,2880,2880,0
|
|
20240215,171400,109312235,2880,2880,2880,2880,0
|
|
20240215,171300,109312235,2880,2880,2880,2880,0
|
|
20240215,171200,109312235,2880,2880,2880,2880,0
|
|
20240215,171100,109312235,2880,2880,2880,2880,0
|
|
20240215,171000,109312235,2880,2880,2880,2880,0
|
|
20240215,170900,109312235,2880,2880,2880,2880,0
|
|
20240215,170800,109312235,2880,2880,2880,2880,2893
|
|
20240215,170700,109312235,2880,2880,2880,2880,0
|
|
20240215,170600,109312235,2880,2880,2880,2880,0
|
|
20240215,170500,109312235,2880,2880,2880,2880,0
|
|
20240215,170400,109312235,2880,2880,2880,2880,0
|
|
20240215,170300,109312235,2880,2880,2880,2880,0
|
|
20240215,170200,109312235,2880,2880,2880,2880,0
|
|
20240215,170100,109312235,2880,2880,2880,2880,0
|
|
20240215,170000,109312235,2880,2880,2880,2880,0
|
|
20240215,165900,109312235,2880,2880,2880,2880,0
|
|
20240215,165800,109312235,2880,2880,2880,2880,0
|
|
20240215,165700,109312235,2880,2880,2880,2880,0
|
|
20240215,165600,109312235,2880,2880,2880,2880,0
|
|
20240215,165500,109312235,2880,2880,2880,2880,0
|
|
20240215,165400,109312235,2880,2880,2880,2880,0
|
|
20240215,165300,109312235,2880,2880,2880,2880,0
|
|
20240215,165200,109312235,2880,2880,2880,2880,0
|
|
20240215,165100,109312235,2880,2880,2880,2880,0
|
|
20240215,165000,109312235,2880,2880,2880,2880,0
|
|
20240215,164900,109312235,2880,2880,2880,2880,0
|
|
20240215,164800,109312235,2880,2880,2880,2880,0
|
|
20240215,164700,109312235,2880,2880,2880,2880,0
|
|
20240215,164600,109312235,2880,2880,2880,2880,0
|
|
20240215,164500,109312235,2880,2880,2880,2880,0
|
|
20240215,164400,109312235,2880,2880,2880,2880,0
|
|
20240215,164300,109312235,2880,2880,2880,2880,0
|
|
20240215,164200,109312235,2880,2880,2880,2880,0
|
|
20240215,164100,109312235,2880,2880,2880,2880,0
|
|
20240215,164000,109312235,2880,2880,2880,2880,0
|
|
20240215,163900,109312235,2880,2880,2880,2880,0
|
|
20240215,163800,109312235,2880,2880,2880,2880,2893
|
|
20240215,163700,109312235,2880,2880,2880,2880,0
|
|
20240215,163600,109312235,2880,2880,2880,2880,0
|
|
20240215,163500,109312235,2880,2880,2880,2880,0
|
|
20240215,163400,109312235,2880,2880,2880,2880,0
|
|
20240215,163300,109312235,2880,2880,2880,2880,0
|
|
20240215,163200,109312235,2880,2880,2880,2880,0
|
|
20240215,163100,109312235,2880,2880,2880,2880,0
|
|
20240215,163000,109312235,2880,2880,2880,2880,0
|
|
20240215,162900,109312235,2880,2880,2880,2880,0
|
|
20240215,162800,109312235,2880,2880,2880,2880,0
|
|
20240215,162700,109312235,2880,2880,2880,2880,0
|
|
20240215,162600,109312235,2880,2880,2880,2880,0
|
|
20240215,162500,109312235,2880,2880,2880,2880,0
|
|
20240215,162400,109312235,2880,2880,2880,2880,0
|
|
20240215,162300,109312235,2880,2880,2880,2880,0
|
|
20240215,162200,109312235,2880,2880,2880,2880,0
|
|
20240215,162100,109312235,2880,2880,2880,2880,0
|
|
20240215,162000,109312235,2880,2880,2880,2880,0
|
|
20240215,161900,109312235,2880,2880,2880,2880,0
|
|
20240215,161800,109312235,2880,2880,2880,2880,0
|
|
20240215,161700,109312235,2880,2880,2880,2880,0
|
|
20240215,161600,109312235,2880,2880,2880,2880,0
|
|
20240215,161500,109312235,2880,2880,2880,2880,0
|
|
20240215,161400,109312235,2880,2880,2880,2880,0
|
|
20240215,161300,109312235,2880,2880,2880,2880,0
|
|
20240215,161200,109312235,2880,2880,2880,2880,0
|
|
20240215,161100,109312235,2880,2880,2880,2880,0
|
|
20240215,161000,109312235,2880,2880,2880,2880,0
|
|
20240215,160900,109312235,2880,2880,2880,2880,0
|
|
20240215,160800,109312235,2880,2880,2880,2880,2893
|
|
20240215,160700,109312235,2880,2880,2880,2880,0
|
|
20240215,160600,109312235,2880,2880,2880,2880,0
|
|
20240215,160500,109312235,2880,2880,2880,2880,0
|
|
20240215,160400,109312235,2880,2880,2880,2880,0
|
|
20240215,160300,109312235,2880,2880,2880,2880,0
|
|
20240215,160200,109312235,2880,2880,2880,2880,0
|
|
20240215,160100,109312235,2880,2880,2880,2880,0
|
|
20240215,160000,109312235,2880,2880,2880,2880,0
|
|
20240215,155900,109312235,2880,2880,2880,2880,0
|
|
20240215,155800,109312235,2880,2880,2880,2880,0
|
|
20240215,155700,109312235,2880,2880,2880,2880,0
|
|
20240215,155600,109312235,2880,2880,2880,2880,0
|
|
20240215,155500,109312235,2880,2880,2880,2880,0
|
|
20240215,155400,109312235,2880,2880,2880,2880,0
|
|
20240215,155300,109312235,2880,2880,2880,2880,0
|
|
20240215,155200,109312235,2880,2880,2880,2880,0
|
|
20240215,155100,109312235,2880,2880,2880,2880,0
|
|
20240215,155000,109312235,2880,2880,2880,2880,0
|
|
20240215,154900,109312235,2880,2880,2880,2880,0
|
|
20240215,154800,109312235,2880,2880,2880,2880,0
|
|
20240215,154700,109312235,2880,2880,2880,2880,0
|
|
20240215,154600,109312235,2880,2880,2880,2880,0
|
|
20240215,154500,109312235,2880,2880,2880,2880,0
|
|
20240215,154400,109312235,2880,2880,2880,2880,0
|
|
20240215,154300,109312235,2880,2880,2880,2880,0
|
|
20240215,154200,109312235,2880,2880,2880,2880,0
|
|
20240215,154100,109312235,2880,2880,2880,2880,0
|
|
20240215,154000,109312235,2880,2880,2880,2880,0
|
|
20240215,153900,109312235,2880,2880,2880,2880,0
|
|
20240215,153800,109312235,2880,2880,2880,2880,2893
|
|
20240215,153700,109312235,2880,2880,2880,2880,0
|
|
20240215,153600,109312235,2880,2880,2880,2880,0
|
|
20240215,153500,109312235,2880,2880,2880,2880,0
|
|
20240215,153400,109312235,2880,2880,2880,2880,0
|
|
20240215,153300,109312235,2880,2880,2880,2880,0
|
|
20240215,153200,109312235,2880,2880,2880,2880,0
|
|
20240215,153100,109312235,2880,2880,2880,2880,0
|
|
20240215,153000,109312235,2880,2880,2880,2880,2893
|
|
20240215,152900,100980395,2855,2855,2855,2855,0
|
|
20240215,152800,100980395,2855,2855,2855,2855,0
|
|
20240215,152700,100980395,2855,2855,2855,2855,0
|
|
20240215,152600,100980395,2855,2855,2855,2855,0
|
|
20240215,152500,100980395,2855,2855,2855,2855,0
|
|
20240215,152400,100980395,2855,2855,2855,2855,0
|
|
20240215,152300,100980395,2855,2855,2855,2855,0
|
|
20240215,152200,100980395,2855,2855,2855,2855,0
|
|
20240215,152100,100980395,2855,2855,2855,2855,0
|
|
20240215,152000,100980395,2855,2855,2855,2855,0
|
|
20240215,151900,100980395,2855,2805,2855,2805,1170
|
|
20240215,151800,97648390,2810,2810,2810,2810,7
|
|
20240215,151700,97628720,2830,2830,2830,2830,0
|
|
20240215,151600,97628720,2830,2830,2830,2805,2931
|
|
20240215,151500,89387595,2850,2850,2850,2850,0
|
|
20240215,151400,89387595,2850,2810,2850,2810,511
|
|
20240215,151300,87933745,2810,2810,2810,2810,10
|
|
20240215,151200,87905645,2835,2840,2840,2835,342
|
|
20240215,151100,86936045,2835,2815,2835,2815,164
|
|
20240215,151000,86471765,2785,2785,2785,2785,0
|
|
20240215,150900,86471765,2785,2800,2815,2785,516
|
|
20240215,150800,85021580,2790,2790,2790,2790,0
|
|
20240215,150700,85021580,2790,2790,2790,2790,0
|
|
20240215,150600,85021580,2790,2790,2790,2790,0
|
|
20240215,150500,85021580,2790,2790,2790,2790,0
|
|
20240215,150400,85021580,2790,2790,2790,2790,0
|
|
20240215,150300,85021580,2790,2790,2790,2790,0
|
|
20240215,150200,85021580,2790,2790,2790,2790,1
|
|
20240215,150100,85018790,2790,2790,2790,2790,0
|
|
20240215,150000,85018790,2790,2790,2790,2790,0
|
|
20240215,145900,85018790,2790,2790,2790,2790,0
|
|
20240215,145800,85018790,2790,2790,2790,2790,0
|
|
20240215,145700,85018790,2790,2790,2790,2790,0
|
|
20240215,145600,85018790,2790,2790,2790,2790,0
|
|
20240215,145500,85018790,2790,2790,2790,2790,0
|
|
20240215,145400,85018790,2790,2790,2790,2790,0
|
|
20240215,145300,85018790,2790,2790,2790,2790,0
|
|
20240215,145200,85018790,2790,2790,2790,2790,0
|
|
20240215,145100,85018790,2790,2790,2790,2790,0
|
|
20240215,145000,85018790,2790,2790,2790,2790,0
|
|
20240215,144900,85018790,2790,2790,2790,2790,0
|
|
20240215,144800,85018790,2790,2790,2790,2790,0
|
|
20240215,144700,85018790,2790,2790,2790,2790,0
|
|
20240215,144600,85018790,2790,2790,2790,2790,0
|
|
20240215,144500,85018790,2790,2790,2790,2790,0
|
|
20240215,144400,85018790,2790,2790,2790,2790,0
|
|
20240215,144300,85018790,2790,2790,2790,2790,0
|
|
20240215,144200,85018790,2790,2790,2790,2790,0
|
|
20240215,144100,85018790,2790,2790,2790,2790,50
|
|
20240215,144000,84879290,2800,2800,2800,2800,0
|
|
20240215,143900,84879290,2800,2800,2800,2800,0
|
|
20240215,143800,84879290,2800,2800,2800,2800,0
|
|
20240215,143700,84879290,2800,2800,2800,2800,0
|
|
20240215,143600,84879290,2800,2800,2800,2800,0
|
|
20240215,143500,84879290,2800,2800,2800,2800,0
|
|
20240215,143400,84879290,2800,2800,2800,2800,0
|
|
20240215,143300,84879290,2800,2800,2800,2800,0
|
|
20240215,143200,84879290,2800,2800,2800,2800,0
|
|
20240215,143100,84879290,2800,2800,2800,2800,0
|
|
20240215,143000,84879290,2800,2800,2800,2800,0
|
|
20240215,142900,84879290,2800,2800,2800,2800,0
|
|
20240215,142800,84879290,2800,2800,2800,2800,0
|
|
20240215,142700,84879290,2800,2800,2800,2800,0
|
|
20240215,142600,84879290,2800,2800,2800,2800,0
|
|
20240215,142500,84879290,2800,2800,2800,2800,80
|
|
20240215,142400,84655290,2805,2805,2805,2805,18
|
|
20240215,142300,84604800,2805,2805,2805,2805,0
|
|
20240215,142200,84604800,2805,2805,2805,2805,10
|
|
20240215,142100,84576750,2805,2805,2805,2805,10
|
|
20240215,142000,84548700,2815,2815,2815,2815,0
|
|
20240215,141900,84548700,2815,2815,2815,2815,0
|
|
20240215,141800,84548700,2815,2800,2815,2800,1000
|
|
20240215,141700,81742470,2790,2790,2790,2790,41
|
|
20240215,141600,81628080,2790,2790,2790,2790,3
|
|
20240215,141500,81619710,2790,2790,2790,2790,0
|
|
20240215,141400,81619710,2790,2790,2790,2790,0
|
|
20240215,141300,81619710,2790,2790,2790,2790,0
|
|
20240215,141200,81619710,2790,2790,2790,2790,0
|
|
20240215,141100,81619710,2790,2790,2790,2790,0
|
|
20240215,141000,81619710,2790,2790,2790,2790,56
|
|
20240215,140900,81463470,2790,2790,2790,2790,0
|
|
20240215,140800,81463470,2790,2790,2790,2790,0
|
|
20240215,140700,81463470,2790,2790,2790,2790,0
|
|
20240215,140600,81463470,2790,2790,2790,2790,220
|
|
20240215,140500,80849670,2790,2790,2790,2790,0
|
|
20240215,140400,80849670,2790,2790,2790,2790,0
|
|
20240215,140300,80849670,2790,2790,2790,2790,0
|
|
20240215,140200,80849670,2790,2790,2790,2790,0
|
|
20240215,140100,80849670,2790,2790,2790,2790,0
|
|
20240215,140000,80849670,2790,2790,2790,2790,0
|
|
20240215,135900,80849670,2790,2790,2790,2790,0
|
|
20240215,135800,80849670,2790,2790,2790,2790,0
|
|
20240215,135700,80849670,2790,2790,2790,2790,99
|
|
20240215,135600,80573460,2805,2805,2805,2805,0
|
|
20240215,135500,80573460,2805,2805,2805,2805,0
|
|
20240215,135400,80573460,2805,2805,2805,2805,0
|
|
20240215,135300,80573460,2805,2795,2805,2795,511
|
|
20240215,135200,79145205,2795,2805,2805,2795,880
|
|
20240215,135100,76685475,2820,2820,2820,2820,1
|
|
20240215,135000,76682655,2825,2825,2825,2825,0
|
|
20240215,134900,76682655,2825,2825,2825,2825,0
|
|
20240215,134800,76682655,2825,2825,2825,2825,0
|
|
20240215,134700,76682655,2825,2825,2825,2825,1
|
|
20240215,134600,76679830,2830,2830,2830,2830,0
|
|
20240215,134500,76679830,2830,2825,2830,2825,2
|
|
20240215,134400,76674175,2825,2825,2825,2825,3
|
|
20240215,134300,76665700,2800,2800,2800,2800,0
|
|
20240215,134200,76665700,2800,2800,2800,2800,0
|
|
20240215,134100,76665700,2800,2800,2800,2800,0
|
|
20240215,134000,76665700,2800,2800,2800,2800,0
|
|
20240215,133900,76665700,2800,2800,2800,2800,0
|
|
20240215,133800,76665700,2800,2800,2800,2800,0
|
|
20240215,133700,76665700,2800,2800,2800,2800,0
|
|
20240215,133600,76665700,2800,2800,2800,2800,0
|
|
20240215,133500,76665700,2800,2800,2800,2800,0
|
|
20240215,133400,76665700,2800,2800,2800,2800,0
|
|
20240215,133300,76665700,2800,2800,2800,2800,0
|
|
20240215,133200,76665700,2800,2800,2800,2800,0
|
|
20240215,133100,76665700,2800,2800,2800,2800,0
|
|
20240215,133000,76665700,2800,2800,2800,2800,0
|
|
20240215,132900,76665700,2800,2800,2800,2800,0
|
|
20240215,132800,76665700,2800,2800,2800,2800,0
|
|
20240215,132700,76665700,2800,2800,2800,2800,0
|
|
20240215,132600,76665700,2800,2800,2800,2800,0
|
|
20240215,132500,76665700,2800,2800,2800,2800,0
|
|
20240215,132400,76665700,2800,2800,2800,2800,0
|
|
20240215,132300,76665700,2800,2800,2800,2800,0
|
|
20240215,132200,76665700,2800,2800,2800,2800,0
|
|
20240215,132100,76665700,2800,2800,2800,2800,0
|
|
20240215,132000,76665700,2800,2800,2800,2800,0
|
|
20240215,131900,76665700,2800,2800,2800,2800,0
|
|
20240215,131800,76665700,2800,2815,2815,2800,438
|
|
20240215,131700,75435100,2800,2800,2800,2800,0
|
|
20240215,131600,75435100,2800,2800,2800,2800,0
|
|
20240215,131500,75435100,2800,2800,2800,2800,0
|
|
20240215,131400,75435100,2800,2800,2800,2800,0
|
|
20240215,131300,75435100,2800,2800,2800,2800,0
|
|
20240215,131200,75435100,2800,2800,2800,2800,19
|
|
20240215,131100,75381900,2815,2815,2815,2815,0
|
|
20240215,131000,75381900,2815,2815,2815,2815,0
|
|
20240215,130900,75381900,2815,2815,2815,2815,0
|
|
20240215,130800,75381900,2815,2815,2815,2815,0
|
|
20240215,130700,75381900,2815,2815,2815,2815,0
|
|
20240215,130600,75381900,2815,2815,2815,2815,100
|
|
20240215,130500,75100400,2815,2815,2815,2815,0
|
|
20240215,130400,75100400,2815,2815,2815,2815,0
|
|
20240215,130300,75100400,2815,2815,2815,2815,0
|
|
20240215,130200,75100400,2815,2815,2815,2815,0
|
|
20240215,130100,75100400,2815,2815,2815,2815,8
|
|
20240215,130000,75077880,2795,2805,2805,2795,358
|
|
20240215,125900,74076330,2805,2805,2805,2805,20
|
|
20240215,125800,74020230,2805,2805,2805,2805,0
|
|
20240215,125700,74020230,2805,2805,2805,2805,0
|
|
20240215,125600,74020230,2805,2805,2805,2805,0
|
|
20240215,125500,74020230,2805,2805,2805,2805,0
|
|
20240215,125400,74020230,2805,2805,2805,2805,0
|
|
20240215,125300,74020230,2805,2805,2805,2805,0
|
|
20240215,125200,74020230,2805,2805,2805,2805,0
|
|
20240215,125100,74020230,2805,2805,2805,2805,0
|
|
20240215,125000,74020230,2805,2805,2805,2805,0
|
|
20240215,124900,74020230,2805,2805,2805,2805,0
|
|
20240215,124800,74020230,2805,2815,2815,2805,177
|
|
20240215,124700,73523565,2820,2820,2820,2820,0
|
|
20240215,124600,73523565,2820,2820,2820,2820,400
|
|
20240215,124500,72395565,2820,2820,2820,2820,0
|
|
20240215,124400,72395565,2820,2825,2825,2820,1009
|
|
20240215,124300,69548320,2820,2830,2870,2820,1011
|
|
20240215,124200,66671800,2815,2815,2815,2815,18
|
|
20240215,124100,66621130,2835,2835,2835,2835,0
|
|
20240215,124000,66621130,2835,2835,2835,2835,0
|
|
20240215,123900,66621130,2835,2835,2835,2835,0
|
|
20240215,123800,66621130,2835,2835,2835,2835,0
|
|
20240215,123700,66621130,2835,2835,2835,2835,0
|
|
20240215,123600,66621130,2835,2835,2835,2835,0
|
|
20240215,123500,66621130,2835,2810,2835,2810,1008
|
|
20240215,123400,63782865,2800,2800,2800,2800,0
|
|
20240215,123300,63782865,2800,2800,2800,2800,0
|
|
20240215,123200,63782865,2800,2800,2800,2800,8
|
|
20240215,123100,63760465,2800,2800,2800,2800,228
|
|
20240215,123000,63122065,2800,2800,2800,2800,0
|
|
20240215,122900,63122065,2800,2800,2800,2800,0
|
|
20240215,122800,63122065,2800,2800,2800,2800,0
|
|
20240215,122700,63122065,2800,2800,2800,2800,0
|
|
20240215,122600,63122065,2800,2800,2800,2800,0
|
|
20240215,122500,63122065,2800,2800,2800,2800,0
|
|
20240215,122400,63122065,2800,2800,2800,2800,0
|
|
20240215,122300,63122065,2800,2800,2800,2800,0
|
|
20240215,122200,63122065,2800,2800,2800,2800,0
|
|
20240215,122100,63122065,2800,2800,2800,2800,0
|
|
20240215,122000,63122065,2800,2800,2800,2800,0
|
|
20240215,121900,63122065,2800,2805,2805,2800,773
|
|
20240215,121800,60957580,2820,2820,2820,2820,0
|
|
20240215,121700,60957580,2820,2820,2820,2820,0
|
|
20240215,121600,60957580,2820,2820,2820,2820,0
|
|
20240215,121500,60957580,2820,2820,2820,2820,0
|
|
20240215,121400,60957580,2820,2820,2820,2820,0
|
|
20240215,121300,60957580,2820,2820,2820,2820,1008
|
|
20240215,121200,58115020,2800,2800,2800,2800,0
|
|
20240215,121100,58115020,2800,2800,2800,2800,0
|
|
20240215,121000,58115020,2800,2800,2800,2800,0
|
|
20240215,120900,58115020,2800,2800,2800,2800,0
|
|
20240215,120800,58115020,2800,2800,2800,2800,0
|
|
20240215,120700,58115020,2800,2800,2800,2800,0
|
|
20240215,120600,58115020,2800,2800,2800,2800,0
|
|
20240215,120500,58115020,2800,2800,2800,2800,0
|
|
20240215,120400,58115020,2800,2800,2800,2800,38
|
|
20240215,120300,58008620,2800,2795,2800,2795,1110
|
|
20240215,120200,54902780,2790,2790,2790,2790,0
|
|
20240215,120100,54902780,2790,2790,2790,2790,0
|
|
20240215,120000,54902780,2790,2790,2790,2790,2
|
|
20240215,115900,54897200,2790,2790,2790,2790,0
|
|
20240215,115800,54897200,2790,2790,2790,2790,0
|
|
20240215,115700,54897200,2790,2790,2790,2790,0
|
|
20240215,115600,54897200,2790,2790,2790,2790,2
|
|
20240215,115500,54891620,2795,2795,2795,2795,0
|
|
20240215,115400,54891620,2795,2795,2795,2795,0
|
|
20240215,115300,54891620,2795,2800,2800,2795,769
|
|
20240215,115200,52742100,2800,2800,2800,2800,0
|
|
20240215,115100,52742100,2800,2800,2800,2800,0
|
|
20240215,115000,52742100,2800,2800,2800,2800,37
|
|
20240215,114900,52638500,2810,2810,2810,2810,0
|
|
20240215,114800,52638500,2810,2810,2810,2810,0
|
|
20240215,114700,52638500,2810,2810,2810,2810,0
|
|
20240215,114600,52638500,2810,2810,2810,2810,0
|
|
20240215,114500,52638500,2810,2810,2810,2810,0
|
|
20240215,114400,52638500,2810,2810,2810,2810,0
|
|
20240215,114300,52638500,2810,2810,2810,2810,0
|
|
20240215,114200,52638500,2810,2810,2810,2810,0
|
|
20240215,114100,52638500,2810,2810,2810,2810,0
|
|
20240215,114000,52638500,2810,2815,2815,2810,950
|
|
20240215,113900,49968820,2835,2835,2835,2835,0
|
|
20240215,113800,49968820,2835,2835,2835,2835,0
|
|
20240215,113700,49968820,2835,2835,2835,2835,0
|
|
20240215,113600,49968820,2835,2835,2835,2835,0
|
|
20240215,113500,49968820,2835,2835,2835,2835,0
|
|
20240215,113400,49968820,2835,2835,2835,2835,0
|
|
20240215,113300,49968820,2835,2835,2835,2835,0
|
|
20240215,113200,49968820,2835,2835,2835,2835,140
|
|
20240215,113100,49571920,2840,2840,2840,2840,0
|
|
20240215,113000,49571920,2840,2840,2840,2840,0
|
|
20240215,112900,49571920,2840,2840,2840,2840,0
|
|
20240215,112800,49571920,2840,2835,2840,2835,44
|
|
20240215,112700,49447070,2840,2840,2840,2840,0
|
|
20240215,112600,49447070,2840,2840,2840,2840,0
|
|
20240215,112500,49447070,2840,2840,2840,2840,0
|
|
20240215,112400,49447070,2840,2840,2840,2840,0
|
|
20240215,112300,49447070,2840,2835,2840,2835,96
|
|
20240215,112200,49174520,2835,2835,2835,2835,0
|
|
20240215,112100,49174520,2835,2835,2835,2835,89
|
|
20240215,112000,48922205,2835,2835,2835,2835,0
|
|
20240215,111900,48922205,2835,2835,2835,2835,0
|
|
20240215,111800,48922205,2835,2835,2835,2835,0
|
|
20240215,111700,48922205,2835,2835,2835,2835,0
|
|
20240215,111600,48922205,2835,2835,2835,2835,0
|
|
20240215,111500,48922205,2835,2835,2835,2835,0
|
|
20240215,111400,48922205,2835,2835,2835,2835,0
|
|
20240215,111300,48922205,2835,2835,2835,2835,67
|
|
20240215,111200,48732260,2830,2830,2830,2830,0
|
|
20240215,111100,48732260,2830,2830,2830,2830,0
|
|
20240215,111000,48732260,2830,2830,2830,2830,158
|
|
20240215,110900,48285120,2830,2830,2830,2830,432
|
|
20240215,110800,47062560,2830,2830,2835,2820,2050
|
|
20240215,110700,41272260,2815,2805,2815,2805,574
|
|
20240215,110600,39659245,2790,2790,2790,2790,0
|
|
20240215,110500,39659245,2790,2790,2790,2790,0
|
|
20240215,110400,39659245,2790,2790,2790,2790,0
|
|
20240215,110300,39659245,2790,2790,2790,2790,0
|
|
20240215,110200,39659245,2790,2790,2790,2790,0
|
|
20240215,110100,39659245,2790,2790,2790,2790,0
|
|
20240215,110000,39659245,2790,2790,2790,2790,0
|
|
20240215,105900,39659245,2790,2790,2790,2790,0
|
|
20240215,105800,39659245,2790,2790,2790,2790,0
|
|
20240215,105700,39659245,2790,2790,2790,2790,0
|
|
20240215,105600,39659245,2790,2790,2790,2790,0
|
|
20240215,105500,39659245,2790,2790,2790,2790,0
|
|
20240215,105400,39659245,2790,2795,2795,2790,80
|
|
20240215,105300,39435865,2790,2805,2810,2790,230
|
|
20240215,105200,38790740,2810,2815,2815,2800,1809
|
|
20240215,105100,33717945,2810,2810,2810,2810,22
|
|
20240215,105000,33656125,2810,2810,2810,2810,13
|
|
20240215,104900,33619595,2795,2795,2795,2795,0
|
|
20240215,104800,33619595,2795,2795,2795,2795,470
|
|
20240215,104700,32305945,2785,2785,2785,2785,0
|
|
20240215,104600,32305945,2785,2785,2785,2785,0
|
|
20240215,104500,32305945,2785,2785,2785,2785,0
|
|
20240215,104400,32305945,2785,2785,2785,2765,238
|
|
20240215,104300,31646165,2805,2805,2805,2805,0
|
|
20240215,104200,31646165,2805,2805,2805,2805,55
|
|
20240215,104100,31491890,2815,2835,2835,2815,599
|
|
20240215,104000,29801160,2835,2830,2835,2830,147
|
|
20240215,103900,29384850,2830,2830,2835,2825,212
|
|
20240215,103800,28784825,2835,2800,2835,2800,185
|
|
20240215,103700,28266650,2795,2795,2795,2795,0
|
|
20240215,103600,28266650,2795,2795,2795,2795,51
|
|
20240215,103500,28124105,2795,2795,2795,2795,0
|
|
20240215,103400,28124105,2795,2790,2795,2790,213
|
|
20240215,103300,27529015,2770,2770,2770,2770,0
|
|
20240215,103200,27529015,2770,2775,2775,2770,200
|
|
20240215,103100,26974600,2775,2775,2775,2775,0
|
|
20240215,103000,26974600,2775,2775,2775,2775,0
|
|
20240215,102900,26974600,2775,2780,2780,2765,489
|
|
20240215,102800,25620015,2770,2770,2770,2770,0
|
|
20240215,102700,25620015,2770,2770,2770,2770,0
|
|
20240215,102600,25620015,2770,2770,2770,2770,0
|
|
20240215,102500,25620015,2770,2785,2785,2770,384
|
|
20240215,102400,24553345,2785,2785,2785,2785,0
|
|
20240215,102300,24553345,2785,2785,2785,2785,105
|
|
20240215,102200,24260920,2795,2795,2795,2795,0
|
|
20240215,102100,24260920,2795,2795,2795,2795,0
|
|
20240215,102000,24260920,2795,2795,2795,2795,34
|
|
20240215,101900,24165890,2790,2790,2790,2790,0
|
|
20240215,101800,24165890,2790,2790,2790,2790,0
|
|
20240215,101700,24165890,2790,2790,2790,2790,0
|
|
20240215,101600,24165890,2790,2795,2795,2790,177
|
|
20240215,101500,23672055,2800,2800,2800,2800,0
|
|
20240215,101400,23672055,2800,2800,2800,2800,0
|
|
20240215,101300,23672055,2800,2800,2800,2800,0
|
|
20240215,101200,23672055,2800,2800,2800,2800,0
|
|
20240215,101100,23672055,2800,2800,2800,2800,0
|
|
20240215,101000,23672055,2800,2800,2800,2800,0
|
|
20240215,100900,23672055,2800,2800,2800,2800,2
|
|
20240215,100800,23666455,2800,2795,2800,2795,15
|
|
20240215,100700,23624520,2790,2790,2790,2790,0
|
|
20240215,100600,23624520,2790,2790,2790,2790,369
|
|
20240215,100500,22595010,2790,2790,2790,2790,0
|
|
20240215,100400,22595010,2790,2790,2790,2790,0
|
|
20240215,100300,22595010,2790,2785,2790,2785,51
|
|
20240215,100200,22452730,2790,2790,2790,2790,118
|
|
20240215,100100,22123510,2790,2790,2790,2790,0
|
|
20240215,100000,22123510,2790,2790,2790,2790,0
|
|
20240215,095900,22123510,2790,2790,2790,2790,0
|
|
20240215,095800,22123510,2790,2790,2790,2790,0
|
|
20240215,095700,22123510,2790,2790,2790,2790,3
|
|
20240215,095600,22115140,2790,2790,2790,2790,0
|
|
20240215,095500,22115140,2790,2790,2790,2790,0
|
|
20240215,095400,22115140,2790,2790,2790,2790,0
|
|
20240215,095300,22115140,2790,2790,2790,2790,0
|
|
20240215,095200,22115140,2790,2790,2790,2790,0
|
|
20240215,095100,22115140,2790,2790,2790,2790,0
|
|
20240215,095000,22115140,2790,2790,2790,2790,0
|
|
20240215,094900,22115140,2790,2790,2790,2790,0
|
|
20240215,094800,22115140,2790,2790,2790,2790,0
|
|
20240215,094700,22115140,2790,2790,2790,2790,0
|
|
20240215,094600,22115140,2790,2790,2790,2790,0
|
|
20240215,094500,22115140,2790,2790,2790,2790,0
|
|
20240215,094400,22115140,2790,2790,2790,2790,4
|
|
20240215,094300,22103980,2785,2785,2785,2785,446
|
|
20240215,094200,20861870,2785,2785,2785,2785,0
|
|
20240215,094100,20861870,2785,2785,2785,2785,0
|
|
20240215,094000,20861870,2785,2785,2785,2785,0
|
|
20240215,093900,20861870,2785,2785,2785,2785,38
|
|
20240215,093800,20756040,2785,2785,2785,2785,40
|
|
20240215,093700,20644640,2790,2790,2790,2790,0
|
|
20240215,093600,20644640,2790,2790,2790,2790,0
|
|
20240215,093500,20644640,2790,2790,2790,2790,70
|
|
20240215,093400,20449340,2785,2785,2785,2785,18
|
|
20240215,093300,20399210,2785,2785,2785,2785,0
|
|
20240215,093200,20399210,2785,2785,2785,2785,0
|
|
20240215,093100,20399210,2785,2785,2785,2785,0
|
|
20240215,093000,20399210,2785,2785,2785,2785,0
|
|
20240215,092900,20399210,2785,2785,2785,2785,7
|
|
20240215,092800,20379715,2755,2765,2765,2755,321
|
|
20240215,092700,19492600,2765,2765,2765,2765,0
|
|
20240215,092600,19492600,2765,2780,2780,2765,306
|
|
20240215,092500,18643930,2780,2785,2785,2780,634
|
|
20240215,092400,16881130,2805,2805,2805,2805,0
|
|
20240215,092300,16881130,2805,2805,2805,2805,0
|
|
20240215,092200,16881130,2805,2805,2805,2805,0
|
|
20240215,092100,16881130,2805,2805,2805,2805,72
|
|
20240215,092000,16679170,2805,2805,2805,2805,0
|
|
20240215,091900,16679170,2805,2805,2805,2805,30
|
|
20240215,091800,16595020,2785,2785,2785,2785,0
|
|
20240215,091700,16595020,2785,2785,2785,2785,0
|
|
20240215,091600,16595020,2785,2785,2785,2785,0
|
|
20240215,091500,16595020,2785,2780,2785,2780,700
|
|
20240215,091400,14646340,2780,2780,2780,2780,0
|
|
20240215,091300,14646340,2780,2775,2780,2755,803
|
|
20240215,091200,12433200,2775,2800,2800,2775,1022
|
|
20240215,091100,9587015,2800,2800,2800,2800,744
|
|
20240215,091000,7503815,2800,2805,2805,2800,1056
|
|
20240215,090900,4546915,2815,2815,2815,2815,16
|
|
20240215,090800,4501875,2815,2815,2815,2815,1
|
|
20240215,090700,4499060,2825,2825,2825,2825,0
|
|
20240215,090600,4499060,2825,2825,2825,2825,0
|
|
20240215,090500,4499060,2825,2825,2825,2825,86
|
|
20240215,090400,4256110,2825,2830,2830,2825,85
|
|
20240215,090300,4015895,2835,2835,2835,2835,0
|
|
20240215,090200,4015895,2835,2835,2835,2835,252
|
|
20240215,090100,3301475,2835,2910,2915,2835,460
|
|
20240215,090000,1993205,2815,2805,2950,2785,688
|