586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,184300,371152795,2305,2305,2305,2305,3347
|
|
20240216,184200,371152795,2305,2305,2305,2305,0
|
|
20240216,184100,371152795,2305,2305,2305,2305,0
|
|
20240216,184000,371152795,2305,2305,2305,2305,0
|
|
20240216,183900,371152795,2305,2305,2305,2305,0
|
|
20240216,183800,371152795,2305,2305,2305,2305,0
|
|
20240216,183700,371152795,2305,2305,2305,2305,0
|
|
20240216,183600,371152795,2305,2305,2305,2305,0
|
|
20240216,183500,371152795,2305,2305,2305,2305,0
|
|
20240216,183400,371152795,2305,2305,2305,2305,0
|
|
20240216,183300,371152795,2305,2305,2305,2305,0
|
|
20240216,183200,371152795,2305,2305,2305,2305,0
|
|
20240216,183100,371152795,2305,2305,2305,2305,0
|
|
20240216,183000,371152795,2305,2305,2305,2305,0
|
|
20240216,182900,371152795,2305,2305,2305,2305,0
|
|
20240216,182800,371152795,2305,2305,2305,2305,0
|
|
20240216,182700,371152795,2305,2305,2305,2305,0
|
|
20240216,182600,371152795,2305,2305,2305,2305,0
|
|
20240216,182500,371152795,2305,2305,2305,2305,0
|
|
20240216,182400,371152795,2305,2305,2305,2305,0
|
|
20240216,182300,371152795,2305,2305,2305,2305,0
|
|
20240216,182200,371152795,2305,2305,2305,2305,0
|
|
20240216,182100,371152795,2305,2305,2305,2305,0
|
|
20240216,182000,371152795,2305,2305,2305,2305,0
|
|
20240216,181900,371152795,2305,2305,2305,2305,0
|
|
20240216,181800,371152795,2305,2305,2305,2305,0
|
|
20240216,181700,371152795,2305,2305,2305,2305,0
|
|
20240216,181600,371152795,2305,2305,2305,2305,0
|
|
20240216,181500,371152795,2305,2305,2305,2305,0
|
|
20240216,181400,371152795,2305,2305,2305,2305,0
|
|
20240216,181300,371152795,2305,2305,2305,2305,3347
|
|
20240216,181200,371152795,2305,2305,2305,2305,0
|
|
20240216,181100,371152795,2305,2305,2305,2305,0
|
|
20240216,181000,371152795,2305,2305,2305,2305,0
|
|
20240216,180900,371152795,2305,2305,2305,2305,0
|
|
20240216,180800,371152795,2305,2305,2305,2305,0
|
|
20240216,180700,371152795,2305,2305,2305,2305,0
|
|
20240216,180600,371152795,2305,2305,2305,2305,0
|
|
20240216,180500,371152795,2305,2305,2305,2305,0
|
|
20240216,180400,371152795,2305,2305,2305,2305,0
|
|
20240216,180300,371152795,2305,2305,2305,2305,0
|
|
20240216,180200,371152795,2305,2305,2305,2305,0
|
|
20240216,180100,371152795,2305,2305,2305,2305,0
|
|
20240216,180000,371152795,2305,2305,2305,2305,0
|
|
20240216,175900,371152795,2305,2305,2305,2305,0
|
|
20240216,175800,371152795,2305,2305,2305,2305,0
|
|
20240216,175700,371152795,2305,2305,2305,2305,0
|
|
20240216,175600,371152795,2305,2305,2305,2305,0
|
|
20240216,175500,371152795,2305,2305,2305,2305,0
|
|
20240216,175400,371152795,2305,2305,2305,2305,0
|
|
20240216,175300,371152795,2305,2305,2305,2305,0
|
|
20240216,175200,371152795,2305,2305,2305,2305,0
|
|
20240216,175100,371152795,2305,2305,2305,2305,0
|
|
20240216,175000,371152795,2305,2305,2305,2305,0
|
|
20240216,174900,371152795,2305,2305,2305,2305,0
|
|
20240216,174800,371152795,2305,2305,2305,2305,0
|
|
20240216,174700,371152795,2305,2305,2305,2305,0
|
|
20240216,174600,371152795,2305,2305,2305,2305,0
|
|
20240216,174500,371152795,2305,2305,2305,2305,0
|
|
20240216,174400,371152795,2305,2305,2305,2305,0
|
|
20240216,174300,371152795,2305,2305,2305,2305,3347
|
|
20240216,174200,371152795,2305,2305,2305,2305,0
|
|
20240216,174100,371152795,2305,2305,2305,2305,0
|
|
20240216,174000,371152795,2305,2305,2305,2305,0
|
|
20240216,173900,371152795,2305,2305,2305,2305,0
|
|
20240216,173800,371152795,2305,2305,2305,2305,0
|
|
20240216,173700,371152795,2305,2305,2305,2305,0
|
|
20240216,173600,371152795,2305,2305,2305,2305,0
|
|
20240216,173500,371152795,2305,2305,2305,2305,0
|
|
20240216,173400,371152795,2305,2305,2305,2305,0
|
|
20240216,173300,371152795,2305,2305,2305,2305,0
|
|
20240216,173200,371152795,2305,2305,2305,2305,0
|
|
20240216,173100,371152795,2305,2305,2305,2305,0
|
|
20240216,173000,371152795,2305,2305,2305,2305,0
|
|
20240216,172900,371152795,2305,2305,2305,2305,0
|
|
20240216,172800,371152795,2305,2305,2305,2305,0
|
|
20240216,172700,371152795,2305,2305,2305,2305,0
|
|
20240216,172600,371152795,2305,2305,2305,2305,0
|
|
20240216,172500,371152795,2305,2305,2305,2305,0
|
|
20240216,172400,371152795,2305,2305,2305,2305,0
|
|
20240216,172300,371152795,2305,2305,2305,2305,0
|
|
20240216,172200,371152795,2305,2305,2305,2305,0
|
|
20240216,172100,371152795,2305,2305,2305,2305,0
|
|
20240216,172000,371152795,2305,2305,2305,2305,0
|
|
20240216,171900,371152795,2305,2305,2305,2305,0
|
|
20240216,171800,371152795,2305,2305,2305,2305,0
|
|
20240216,171700,371152795,2305,2305,2305,2305,0
|
|
20240216,171600,371152795,2305,2305,2305,2305,0
|
|
20240216,171500,371152795,2305,2305,2305,2305,0
|
|
20240216,171400,371152795,2305,2305,2305,2305,0
|
|
20240216,171300,371152795,2305,2305,2305,2305,3347
|
|
20240216,171200,371152795,2305,2305,2305,2305,0
|
|
20240216,171100,371152795,2305,2305,2305,2305,0
|
|
20240216,171000,371152795,2305,2305,2305,2305,0
|
|
20240216,170900,371152795,2305,2305,2305,2305,0
|
|
20240216,170800,371152795,2305,2305,2305,2305,0
|
|
20240216,170700,371152795,2305,2305,2305,2305,0
|
|
20240216,170600,371152795,2305,2305,2305,2305,0
|
|
20240216,170500,371152795,2305,2305,2305,2305,0
|
|
20240216,170400,371152795,2305,2305,2305,2305,0
|
|
20240216,170300,371152795,2305,2305,2305,2305,0
|
|
20240216,170200,371152795,2305,2305,2305,2305,0
|
|
20240216,170100,371152795,2305,2305,2305,2305,0
|
|
20240216,170000,371152795,2305,2305,2305,2305,0
|
|
20240216,165900,371152795,2305,2305,2305,2305,0
|
|
20240216,165800,371152795,2305,2305,2305,2305,0
|
|
20240216,165700,371152795,2305,2305,2305,2305,0
|
|
20240216,165600,371152795,2305,2305,2305,2305,0
|
|
20240216,165500,371152795,2305,2305,2305,2305,0
|
|
20240216,165400,371152795,2305,2305,2305,2305,0
|
|
20240216,165300,371152795,2305,2305,2305,2305,0
|
|
20240216,165200,371152795,2305,2305,2305,2305,0
|
|
20240216,165100,371152795,2305,2305,2305,2305,0
|
|
20240216,165000,371152795,2305,2305,2305,2305,0
|
|
20240216,164900,371152795,2305,2305,2305,2305,0
|
|
20240216,164800,371152795,2305,2305,2305,2305,0
|
|
20240216,164700,371152795,2305,2305,2305,2305,0
|
|
20240216,164600,371152795,2305,2305,2305,2305,0
|
|
20240216,164500,371152795,2305,2305,2305,2305,0
|
|
20240216,164400,371152795,2305,2305,2305,2305,0
|
|
20240216,164300,371152795,2305,2305,2305,2305,3347
|
|
20240216,164200,371152795,2305,2305,2305,2305,0
|
|
20240216,164100,371152795,2305,2305,2305,2305,0
|
|
20240216,164000,371152795,2305,2305,2305,2305,0
|
|
20240216,163900,371152795,2305,2305,2305,2305,0
|
|
20240216,163800,371152795,2305,2305,2305,2305,0
|
|
20240216,163700,371152795,2305,2305,2305,2305,0
|
|
20240216,163600,371152795,2305,2305,2305,2305,0
|
|
20240216,163500,371152795,2305,2305,2305,2305,0
|
|
20240216,163400,371152795,2305,2305,2305,2305,0
|
|
20240216,163300,371152795,2305,2305,2305,2305,0
|
|
20240216,163200,371152795,2305,2305,2305,2305,0
|
|
20240216,163100,371152795,2305,2305,2305,2305,0
|
|
20240216,163000,371152795,2305,2305,2305,2305,0
|
|
20240216,162900,371152795,2305,2305,2305,2305,0
|
|
20240216,162800,371152795,2305,2305,2305,2305,0
|
|
20240216,162700,371152795,2305,2305,2305,2305,0
|
|
20240216,162600,371152795,2305,2305,2305,2305,0
|
|
20240216,162500,371152795,2305,2305,2305,2305,0
|
|
20240216,162400,371152795,2305,2305,2305,2305,0
|
|
20240216,162300,371152795,2305,2305,2305,2305,0
|
|
20240216,162200,371152795,2305,2305,2305,2305,0
|
|
20240216,162100,371152795,2305,2305,2305,2305,0
|
|
20240216,162000,371152795,2305,2305,2305,2305,0
|
|
20240216,161900,371152795,2305,2305,2305,2305,0
|
|
20240216,161800,371152795,2305,2305,2305,2305,0
|
|
20240216,161700,371152795,2305,2305,2305,2305,0
|
|
20240216,161600,371152795,2305,2305,2305,2305,0
|
|
20240216,161500,371152795,2305,2305,2305,2305,0
|
|
20240216,161400,371152795,2305,2305,2305,2305,0
|
|
20240216,161300,371152795,2305,2305,2305,2305,3347
|
|
20240216,161200,371152795,2305,2305,2305,2305,0
|
|
20240216,161100,371152795,2305,2305,2305,2305,0
|
|
20240216,161000,371152795,2305,2305,2305,2305,0
|
|
20240216,160900,371152795,2305,2305,2305,2305,0
|
|
20240216,160800,371152795,2305,2305,2305,2305,0
|
|
20240216,160700,371152795,2305,2305,2305,2305,0
|
|
20240216,160600,371152795,2305,2305,2305,2305,0
|
|
20240216,160500,371152795,2305,2305,2305,2305,0
|
|
20240216,160400,371152795,2305,2305,2305,2305,0
|
|
20240216,160300,371152795,2305,2305,2305,2305,0
|
|
20240216,160200,371152795,2305,2305,2305,2305,0
|
|
20240216,160100,371152795,2305,2305,2305,2305,0
|
|
20240216,160000,371152795,2305,2305,2305,2305,0
|
|
20240216,155900,371152795,2305,2305,2305,2305,0
|
|
20240216,155800,371152795,2305,2305,2305,2305,0
|
|
20240216,155700,371152795,2305,2305,2305,2305,0
|
|
20240216,155600,371152795,2305,2305,2305,2305,0
|
|
20240216,155500,371152795,2305,2305,2305,2305,0
|
|
20240216,155400,371152795,2305,2305,2305,2305,0
|
|
20240216,155300,371152795,2305,2305,2305,2305,0
|
|
20240216,155200,371152795,2305,2305,2305,2305,0
|
|
20240216,155100,371152795,2305,2305,2305,2305,0
|
|
20240216,155000,371152795,2305,2305,2305,2305,0
|
|
20240216,154900,371152795,2305,2305,2305,2305,0
|
|
20240216,154800,371152795,2305,2305,2305,2305,0
|
|
20240216,154700,371152795,2305,2305,2305,2305,0
|
|
20240216,154600,371152795,2305,2305,2305,2305,0
|
|
20240216,154500,371152795,2305,2305,2305,2305,0
|
|
20240216,154400,371152795,2305,2305,2305,2305,0
|
|
20240216,154300,371152795,2305,2305,2305,2305,3347
|
|
20240216,154200,371152795,2305,2305,2305,2305,0
|
|
20240216,154100,371152795,2305,2305,2305,2305,0
|
|
20240216,154000,371152795,2305,2305,2305,2305,0
|
|
20240216,153900,371152795,2305,2305,2305,2305,0
|
|
20240216,153800,371152795,2305,2305,2305,2305,0
|
|
20240216,153700,371152795,2305,2305,2305,2305,0
|
|
20240216,153600,371152795,2305,2305,2305,2305,0
|
|
20240216,153500,371152795,2305,2305,2305,2305,0
|
|
20240216,153400,371152795,2305,2305,2305,2305,0
|
|
20240216,153300,371152795,2305,2305,2305,2305,0
|
|
20240216,153200,371152795,2305,2305,2305,2305,0
|
|
20240216,153100,371152795,2305,2305,2305,2305,0
|
|
20240216,153000,371152795,2305,2305,2305,2305,3347
|
|
20240216,152900,363437960,2305,2305,2305,2305,0
|
|
20240216,152800,363437960,2305,2305,2305,2305,0
|
|
20240216,152700,363437960,2305,2305,2305,2305,0
|
|
20240216,152600,363437960,2305,2305,2305,2305,0
|
|
20240216,152500,363437960,2305,2305,2305,2305,0
|
|
20240216,152400,363437960,2305,2305,2305,2305,0
|
|
20240216,152300,363437960,2305,2305,2305,2305,0
|
|
20240216,152200,363437960,2305,2305,2305,2305,0
|
|
20240216,152100,363437960,2305,2305,2305,2305,0
|
|
20240216,152000,363437960,2305,2305,2305,2305,0
|
|
20240216,151900,363437960,2305,2305,2305,2300,9035
|
|
20240216,151800,342657285,2305,2305,2305,2305,2632
|
|
20240216,151700,336590525,2305,2305,2305,2305,53
|
|
20240216,151600,336468360,2305,2300,2305,2300,9
|
|
20240216,151500,336447655,2305,2305,2305,2300,83
|
|
20240216,151400,336256440,2305,2300,2305,2300,3877
|
|
20240216,151300,327320455,2305,2305,2305,2305,0
|
|
20240216,151200,327320455,2305,2305,2305,2305,430
|
|
20240216,151100,326329305,2305,2305,2305,2300,18
|
|
20240216,151000,326287865,2305,2305,2305,2305,8
|
|
20240216,150900,326269425,2305,2305,2305,2305,158
|
|
20240216,150800,325905235,2305,2305,2305,2300,45
|
|
20240216,150700,325801660,2305,2305,2305,2305,5
|
|
20240216,150600,325790135,2305,2305,2305,2305,8
|
|
20240216,150500,325771695,2305,2305,2305,2300,2381
|
|
20240216,150400,320293490,2305,2305,2305,2305,8
|
|
20240216,150300,320275050,2305,2305,2305,2300,2661
|
|
20240216,150200,314146445,2305,2300,2305,2300,1176
|
|
20240216,150100,311441600,2305,2305,2305,2305,0
|
|
20240216,150000,311441600,2305,2305,2305,2305,5
|
|
20240216,145900,311430075,2305,2305,2305,2305,95
|
|
20240216,145800,311211100,2305,2305,2305,2305,0
|
|
20240216,145700,311211100,2305,2305,2305,2305,1
|
|
20240216,145600,311208795,2300,2300,2300,2300,0
|
|
20240216,145500,311208795,2300,2300,2300,2300,12
|
|
20240216,145400,311181195,2300,2300,2300,2300,1
|
|
20240216,145300,311178895,2305,2300,2305,2300,1600
|
|
20240216,145200,307498890,2295,2300,2300,2295,50
|
|
20240216,145100,307384135,2300,2300,2300,2300,0
|
|
20240216,145000,307384135,2300,2300,2300,2300,3
|
|
20240216,144900,307377235,2300,2295,2300,2295,11
|
|
20240216,144800,307351985,2300,2295,2300,2295,2032
|
|
20240216,144700,302678535,2300,2300,2300,2300,22
|
|
20240216,144600,302627935,2300,2295,2300,2295,1235
|
|
20240216,144500,299793585,2300,2300,2300,2300,7
|
|
20240216,144400,299777485,2300,2300,2300,2300,700
|
|
20240216,144300,298167485,2295,2300,2300,2295,1995
|
|
20240216,144200,293588955,2300,2300,2300,2295,15900
|
|
20240216,144100,257097455,2300,2300,2300,2300,14
|
|
20240216,144000,257065255,2300,2300,2300,2300,9
|
|
20240216,143900,257044555,2300,2295,2300,2295,1044
|
|
20240216,143800,254648570,2300,2300,2300,2300,217
|
|
20240216,143700,254149470,2300,2300,2300,2300,7
|
|
20240216,143600,254133370,2300,2300,2300,2300,71
|
|
20240216,143500,253970070,2300,2300,2300,2300,12
|
|
20240216,143400,253942470,2300,2300,2300,2300,0
|
|
20240216,143300,253942470,2300,2300,2300,2300,0
|
|
20240216,143200,253942470,2300,2300,2300,2300,0
|
|
20240216,143100,253942470,2300,2300,2300,2300,0
|
|
20240216,143000,253942470,2300,2300,2300,2300,200
|
|
20240216,142900,253482470,2300,2300,2300,2300,0
|
|
20240216,142800,253482470,2300,2300,2300,2300,0
|
|
20240216,142700,253482470,2300,2300,2300,2300,0
|
|
20240216,142600,253482470,2300,2300,2300,2300,102
|
|
20240216,142500,253247870,2300,2300,2300,2300,1
|
|
20240216,142400,253245570,2300,2300,2300,2300,0
|
|
20240216,142300,253245570,2300,2300,2300,2300,0
|
|
20240216,142200,253245570,2300,2300,2300,2300,435
|
|
20240216,142100,252245070,2300,2300,2300,2300,0
|
|
20240216,142000,252245070,2300,2300,2300,2300,0
|
|
20240216,141900,252245070,2300,2300,2300,2300,53
|
|
20240216,141800,252123170,2300,2300,2300,2300,0
|
|
20240216,141700,252123170,2300,2300,2300,2300,166
|
|
20240216,141600,251741370,2300,2300,2300,2300,1
|
|
20240216,141500,251739070,2300,2300,2300,2300,3
|
|
20240216,141400,251732170,2300,2300,2300,2300,51
|
|
20240216,141300,251614870,2295,2295,2295,2295,16
|
|
20240216,141200,251578150,2300,2300,2300,2300,950
|
|
20240216,141100,249393150,2300,2300,2300,2300,0
|
|
20240216,141000,249393150,2300,2300,2300,2300,0
|
|
20240216,140900,249393150,2300,2300,2300,2300,0
|
|
20240216,140800,249393150,2300,2300,2300,2300,0
|
|
20240216,140700,249393150,2300,2300,2300,2300,3
|
|
20240216,140600,249386250,2300,2295,2300,2295,501
|
|
20240216,140500,248236450,2295,2295,2295,2295,0
|
|
20240216,140400,248236450,2295,2295,2295,2295,0
|
|
20240216,140300,248236450,2295,2295,2295,2295,2
|
|
20240216,140200,248231860,2295,2295,2295,2295,5
|
|
20240216,140100,248220385,2295,2295,2295,2295,0
|
|
20240216,140000,248220385,2295,2295,2295,2295,4
|
|
20240216,135900,248211205,2295,2295,2295,2295,5
|
|
20240216,135800,248199730,2300,2300,2300,2300,0
|
|
20240216,135700,248199730,2300,2300,2300,2300,1
|
|
20240216,135600,248197430,2295,2295,2300,2295,530
|
|
20240216,135500,246981030,2295,2295,2295,2295,1768
|
|
20240216,135400,242923470,2295,2295,2295,2295,1598
|
|
20240216,135300,239256060,2295,2295,2295,2295,3560
|
|
20240216,135200,231085860,2300,2295,2300,2295,11
|
|
20240216,135100,231060610,2300,2300,2300,2295,93
|
|
20240216,135000,230847160,2295,2295,2295,2295,4
|
|
20240216,134900,230837980,2300,2295,2300,2295,102
|
|
20240216,134800,230603480,2300,2300,2300,2300,0
|
|
20240216,134700,230603480,2300,2300,2300,2300,0
|
|
20240216,134600,230603480,2300,2300,2300,2300,37
|
|
20240216,134500,230518380,2300,2300,2300,2300,300
|
|
20240216,134400,229828380,2300,2300,2300,2300,0
|
|
20240216,134300,229828380,2300,2300,2300,2295,55
|
|
20240216,134200,229702095,2300,2300,2300,2300,0
|
|
20240216,134100,229702095,2300,2300,2300,2300,0
|
|
20240216,134000,229702095,2300,2300,2300,2300,0
|
|
20240216,133900,229702095,2300,2300,2300,2300,0
|
|
20240216,133800,229702095,2300,2300,2300,2300,0
|
|
20240216,133700,229702095,2300,2300,2300,2300,0
|
|
20240216,133600,229702095,2300,2300,2300,2300,1
|
|
20240216,133500,229699795,2300,2300,2300,2300,0
|
|
20240216,133400,229699795,2300,2300,2300,2300,0
|
|
20240216,133300,229699795,2300,2300,2300,2300,0
|
|
20240216,133200,229699795,2300,2300,2300,2300,503
|
|
20240216,133100,228542895,2295,2295,2295,2295,100
|
|
20240216,133000,228313395,2300,2300,2300,2300,10
|
|
20240216,132900,228290395,2300,2300,2300,2300,0
|
|
20240216,132800,228290395,2300,2300,2300,2300,0
|
|
20240216,132700,228290395,2300,2300,2300,2300,0
|
|
20240216,132600,228290395,2300,2300,2300,2300,1
|
|
20240216,132500,228288095,2290,2290,2290,2290,6
|
|
20240216,132400,228274355,2300,2300,2300,2300,1
|
|
20240216,132300,228272055,2300,2300,2300,2300,1
|
|
20240216,132200,228269755,2300,2300,2300,2300,2
|
|
20240216,132100,228265155,2300,2300,2300,2300,0
|
|
20240216,132000,228265155,2300,2300,2300,2300,0
|
|
20240216,131900,228265155,2300,2300,2300,2300,0
|
|
20240216,131800,228265155,2300,2300,2300,2300,0
|
|
20240216,131700,228265155,2300,2290,2300,2290,11
|
|
20240216,131600,228239955,2290,2290,2290,2290,10
|
|
20240216,131500,228217055,2290,2295,2295,2290,1000
|
|
20240216,131400,225925935,2300,2300,2300,2300,0
|
|
20240216,131300,225925935,2300,2300,2300,2300,0
|
|
20240216,131200,225925935,2300,2300,2300,2300,0
|
|
20240216,131100,225925935,2300,2300,2300,2300,0
|
|
20240216,131000,225925935,2300,2300,2300,2300,0
|
|
20240216,130900,225925935,2300,2300,2300,2300,0
|
|
20240216,130800,225925935,2300,2300,2300,2300,2
|
|
20240216,130700,225921335,2300,2290,2300,2290,3020
|
|
20240216,130600,219005335,2300,2300,2300,2300,1
|
|
20240216,130500,219003035,2300,2300,2300,2300,0
|
|
20240216,130400,219003035,2300,2300,2300,2300,0
|
|
20240216,130300,219003035,2300,2300,2300,2300,5
|
|
20240216,130200,218991535,2300,2300,2300,2300,0
|
|
20240216,130100,218991535,2300,2290,2300,2290,2
|
|
20240216,130000,218986945,2290,2290,2290,2290,3409
|
|
20240216,125900,211180335,2290,2290,2290,2290,0
|
|
20240216,125800,211180335,2290,2290,2290,2290,0
|
|
20240216,125700,211180335,2290,2290,2290,2290,50
|
|
20240216,125600,211065835,2295,2295,2295,2295,6671
|
|
20240216,125500,195755890,2300,2300,2300,2300,7
|
|
20240216,125400,195739790,2300,2300,2300,2300,0
|
|
20240216,125300,195739790,2300,2300,2300,2300,7
|
|
20240216,125200,195723690,2300,2300,2300,2300,1
|
|
20240216,125100,195721390,2300,2300,2300,2300,3
|
|
20240216,125000,195714490,2300,2300,2300,2300,0
|
|
20240216,124900,195714490,2300,2300,2300,2300,0
|
|
20240216,124800,195714490,2300,2300,2300,2300,0
|
|
20240216,124700,195714490,2300,2295,2300,2295,3430
|
|
20240216,124600,187840490,2300,2300,2300,2300,0
|
|
20240216,124500,187840490,2300,2300,2300,2300,0
|
|
20240216,124400,187840490,2300,2300,2300,2300,0
|
|
20240216,124300,187840490,2300,2300,2300,2300,45
|
|
20240216,124200,187736990,2300,2300,2300,2300,0
|
|
20240216,124100,187736990,2300,2300,2300,2300,0
|
|
20240216,124000,187736990,2300,2300,2300,2300,0
|
|
20240216,123900,187736990,2300,2300,2300,2300,0
|
|
20240216,123800,187736990,2300,2300,2300,2300,0
|
|
20240216,123700,187736990,2300,2295,2300,2295,2298
|
|
20240216,123600,182452190,2295,2295,2295,2295,0
|
|
20240216,123500,182452190,2295,2295,2295,2295,0
|
|
20240216,123400,182452190,2295,2295,2295,2295,302
|
|
20240216,123300,181759100,2295,2295,2295,2295,100
|
|
20240216,123200,181529600,2295,2290,2295,2290,70
|
|
20240216,123100,181369280,2295,2295,2295,2295,1
|
|
20240216,123000,181366985,2295,2295,2295,2295,0
|
|
20240216,122900,181366985,2295,2295,2295,2295,53
|
|
20240216,122800,181245350,2295,2295,2295,2295,0
|
|
20240216,122700,181245350,2295,2295,2295,2295,892
|
|
20240216,122600,179198210,2295,2295,2295,2295,44
|
|
20240216,122500,179097230,2295,2295,2295,2295,0
|
|
20240216,122400,179097230,2295,2295,2295,2295,0
|
|
20240216,122300,179097230,2295,2295,2295,2295,45
|
|
20240216,122200,178993955,2290,2295,2295,2290,11
|
|
20240216,122100,178968715,2295,2295,2295,2295,55
|
|
20240216,122000,178842490,2300,2290,2300,2290,2000
|
|
20240216,121900,174252490,2290,2290,2290,2290,0
|
|
20240216,121800,174252490,2290,2290,2290,2290,22
|
|
20240216,121700,174202110,2300,2300,2300,2300,0
|
|
20240216,121600,174202110,2300,2300,2300,2300,1
|
|
20240216,121500,174199810,2295,2295,2295,2295,85
|
|
20240216,121400,174004735,2295,2295,2295,2295,146
|
|
20240216,121300,173669665,2295,2295,2295,2295,10
|
|
20240216,121200,173646715,2290,2290,2290,2290,1700
|
|
20240216,121100,169753715,2295,2295,2295,2295,317
|
|
20240216,121000,169026200,2295,2295,2295,2295,0
|
|
20240216,120900,169026200,2295,2295,2295,2295,104
|
|
20240216,120800,168787520,2295,2295,2295,2295,31
|
|
20240216,120700,168716375,2290,2290,2290,2290,0
|
|
20240216,120600,168716375,2290,2290,2290,2290,84
|
|
20240216,120500,168524015,2295,2295,2295,2295,5
|
|
20240216,120400,168512540,2295,2295,2295,2295,27
|
|
20240216,120300,168450575,2295,2295,2295,2295,0
|
|
20240216,120200,168450575,2295,2295,2295,2295,0
|
|
20240216,120100,168450575,2295,2295,2295,2295,0
|
|
20240216,120000,168450575,2295,2295,2295,2295,0
|
|
20240216,115900,168450575,2295,2295,2295,2295,2
|
|
20240216,115800,168445985,2295,2295,2295,2295,0
|
|
20240216,115700,168445985,2295,2295,2295,2295,0
|
|
20240216,115600,168445985,2295,2295,2295,2295,141
|
|
20240216,115500,168122390,2295,2295,2295,2295,0
|
|
20240216,115400,168122390,2295,2295,2295,2295,5
|
|
20240216,115300,168110915,2295,2295,2295,2295,0
|
|
20240216,115200,168110915,2295,2290,2295,2290,1501
|
|
20240216,115100,164673620,2290,2290,2290,2290,50
|
|
20240216,115000,164559120,2290,2290,2290,2290,9021
|
|
20240216,114900,143901030,2290,2290,2290,2290,1
|
|
20240216,114800,143898740,2295,2295,2295,2295,0
|
|
20240216,114700,143898740,2295,2295,2295,2295,363
|
|
20240216,114600,143065655,2290,2290,2290,2290,0
|
|
20240216,114500,143065655,2290,2290,2290,2290,15
|
|
20240216,114400,143031305,2295,2295,2295,2295,424
|
|
20240216,114300,142058225,2295,2295,2295,2295,0
|
|
20240216,114200,142058225,2295,2295,2295,2295,0
|
|
20240216,114100,142058225,2295,2295,2295,2295,0
|
|
20240216,114000,142058225,2295,2295,2295,2295,1
|
|
20240216,113900,142055930,2295,2295,2295,2295,70
|
|
20240216,113800,141895280,2300,2300,2300,2300,0
|
|
20240216,113700,141895280,2300,2300,2300,2300,0
|
|
20240216,113600,141895280,2300,2300,2300,2300,1
|
|
20240216,113500,141892980,2300,2300,2300,2300,0
|
|
20240216,113400,141892980,2300,2300,2300,2300,300
|
|
20240216,113300,141202980,2300,2300,2300,2300,0
|
|
20240216,113200,141202980,2300,2300,2300,2300,0
|
|
20240216,113100,141202980,2300,2300,2300,2300,3
|
|
20240216,113000,141196080,2300,2300,2300,2300,5
|
|
20240216,112900,141184580,2300,2300,2300,2300,11
|
|
20240216,112800,141159280,2300,2300,2300,2300,5
|
|
20240216,112700,141147780,2295,2295,2295,2295,1000
|
|
20240216,112600,138852780,2305,2305,2305,2305,0
|
|
20240216,112500,138852780,2305,2305,2305,2305,0
|
|
20240216,112400,138852780,2305,2300,2305,2295,4001
|
|
20240216,112300,129668535,2305,2305,2305,2305,1
|
|
20240216,112200,129666230,2305,2305,2305,2305,0
|
|
20240216,112100,129666230,2305,2305,2305,2305,1
|
|
20240216,112000,129663925,2295,2295,2295,2295,0
|
|
20240216,111900,129663925,2295,2295,2295,2295,0
|
|
20240216,111800,129663925,2295,2295,2295,2295,0
|
|
20240216,111700,129663925,2295,2300,2300,2295,3000
|
|
20240216,111600,122776365,2300,2305,2305,2300,315
|
|
20240216,111500,122051790,2305,2300,2305,2300,1160
|
|
20240216,111400,119383785,2300,2300,2300,2300,200
|
|
20240216,111300,118923785,2305,2305,2305,2305,100
|
|
20240216,111200,118693285,2305,2305,2305,2305,30
|
|
20240216,111100,118624135,2305,2305,2305,2305,22
|
|
20240216,111000,118573425,2305,2305,2305,2305,0
|
|
20240216,110900,118573425,2305,2305,2305,2305,0
|
|
20240216,110800,118573425,2305,2305,2305,2305,0
|
|
20240216,110700,118573425,2305,2300,2305,2300,1001
|
|
20240216,110600,116271120,2300,2300,2300,2300,0
|
|
20240216,110500,116271120,2300,2300,2300,2300,15
|
|
20240216,110400,116236620,2300,2300,2300,2300,2500
|
|
20240216,110300,110486620,2300,2300,2300,2300,0
|
|
20240216,110200,110486620,2300,2300,2300,2300,22
|
|
20240216,110100,110436020,2300,2300,2300,2300,0
|
|
20240216,110000,110436020,2300,2300,2300,2300,1
|
|
20240216,105900,110433720,2300,2300,2300,2300,0
|
|
20240216,105800,110433720,2300,2295,2300,2295,51
|
|
20240216,105700,110316670,2295,2295,2295,2295,0
|
|
20240216,105600,110316670,2295,2295,2295,2295,2
|
|
20240216,105500,110312080,2290,2290,2290,2290,271
|
|
20240216,105400,109691490,2290,2295,2295,2290,5300
|
|
20240216,105300,97528490,2295,2295,2295,2295,0
|
|
20240216,105200,97528490,2295,2295,2295,2295,435
|
|
20240216,105100,96530165,2295,2295,2295,2295,2
|
|
20240216,105000,96525575,2295,2295,2295,2295,0
|
|
20240216,104900,96525575,2295,2295,2295,2295,0
|
|
20240216,104800,96525575,2295,2295,2295,2295,1
|
|
20240216,104700,96523280,2295,2295,2295,2295,55
|
|
20240216,104600,96397055,2295,2295,2295,2295,0
|
|
20240216,104500,96397055,2295,2295,2295,2295,0
|
|
20240216,104400,96397055,2295,2295,2295,2295,262
|
|
20240216,104300,95795765,2290,2290,2290,2290,100
|
|
20240216,104200,95566765,2290,2290,2290,2290,101
|
|
20240216,104100,95335475,2295,2295,2295,2295,0
|
|
20240216,104000,95335475,2295,2295,2295,2295,0
|
|
20240216,103900,95335475,2295,2295,2295,2295,2
|
|
20240216,103800,95330885,2295,2295,2295,2295,0
|
|
20240216,103700,95330885,2295,2300,2300,2295,2032
|
|
20240216,103600,90667440,2300,2300,2300,2300,1
|
|
20240216,103500,90665140,2300,2300,2300,2300,0
|
|
20240216,103400,90665140,2300,2300,2300,2300,1
|
|
20240216,103300,90662840,2300,2300,2300,2300,0
|
|
20240216,103200,90662840,2300,2300,2300,2300,0
|
|
20240216,103100,90662840,2300,2300,2300,2295,116
|
|
20240216,103000,90396095,2300,2300,2300,2300,0
|
|
20240216,102900,90396095,2300,2300,2300,2300,2
|
|
20240216,102800,90391495,2300,2300,2300,2300,102
|
|
20240216,102700,90156895,2295,2295,2295,2295,91
|
|
20240216,102600,89948050,2300,2300,2300,2300,0
|
|
20240216,102500,89948050,2300,2295,2300,2295,55
|
|
20240216,102400,89821725,2295,2295,2295,2295,0
|
|
20240216,102300,89821725,2295,2295,2295,2295,0
|
|
20240216,102200,89821725,2295,2295,2295,2295,0
|
|
20240216,102100,89821725,2295,2295,2295,2295,385
|
|
20240216,102000,88938150,2295,2295,2295,2295,0
|
|
20240216,101900,88938150,2295,2295,2295,2295,800
|
|
20240216,101800,87102150,2300,2300,2300,2300,0
|
|
20240216,101700,87102150,2300,2300,2300,2300,0
|
|
20240216,101600,87102150,2300,2300,2300,2300,0
|
|
20240216,101500,87102150,2300,2300,2300,2300,20
|
|
20240216,101400,87056150,2300,2300,2300,2300,101
|
|
20240216,101300,86823850,2300,2300,2300,2300,0
|
|
20240216,101200,86823850,2300,2300,2300,2300,40
|
|
20240216,101100,86731850,2300,2300,2300,2300,0
|
|
20240216,101000,86731850,2300,2300,2300,2300,0
|
|
20240216,100900,86731850,2300,2300,2300,2300,1
|
|
20240216,100800,86729550,2300,2300,2300,2300,50
|
|
20240216,100700,86614550,2300,2290,2300,2290,6
|
|
20240216,100600,86600800,2290,2290,2290,2290,0
|
|
20240216,100500,86600800,2290,2290,2290,2290,0
|
|
20240216,100400,86600800,2290,2295,2295,2290,983
|
|
20240216,100300,84349170,2295,2295,2295,2295,97
|
|
20240216,100200,84126555,2295,2295,2295,2295,20
|
|
20240216,100100,84080655,2300,2300,2300,2300,30
|
|
20240216,100000,84011655,2295,2295,2295,2295,0
|
|
20240216,095900,84011655,2295,2295,2295,2295,0
|
|
20240216,095800,84011655,2295,2295,2295,2295,0
|
|
20240216,095700,84011655,2295,2295,2295,2295,219
|
|
20240216,095600,83509050,2295,2295,2295,2295,0
|
|
20240216,095500,83509050,2295,2295,2295,2295,0
|
|
20240216,095400,83509050,2295,2295,2295,2295,0
|
|
20240216,095300,83509050,2295,2295,2295,2295,500
|
|
20240216,095200,82361550,2295,2295,2295,2295,0
|
|
20240216,095100,82361550,2295,2295,2295,2295,0
|
|
20240216,095000,82361550,2295,2295,2295,2295,0
|
|
20240216,094900,82361550,2295,2295,2295,2295,0
|
|
20240216,094800,82361550,2295,2295,2295,2295,57
|
|
20240216,094700,82230735,2295,2290,2295,2290,3277
|
|
20240216,094600,74726380,2290,2290,2290,2290,73
|
|
20240216,094500,74559210,2295,2295,2295,2295,365
|
|
20240216,094400,73721535,2290,2290,2290,2290,1000
|
|
20240216,094300,71431535,2295,2295,2295,2295,5
|
|
20240216,094200,71420060,2300,2300,2300,2300,268
|
|
20240216,094100,70803660,2300,2300,2300,2300,1
|
|
20240216,094000,70801360,2290,2300,2300,2290,4867
|
|
20240216,093900,59653150,2295,2295,2295,2295,5788
|
|
20240216,093800,46369690,2300,2300,2300,2300,17
|
|
20240216,093700,46330590,2300,2300,2300,2300,85
|
|
20240216,093600,46135090,2300,2300,2300,2300,3
|
|
20240216,093500,46128190,2300,2300,2300,2300,0
|
|
20240216,093400,46128190,2300,2300,2300,2300,40
|
|
20240216,093300,46036190,2300,2300,2300,2300,114
|
|
20240216,093200,45773990,2300,2300,2300,2300,47
|
|
20240216,093100,45665890,2300,2300,2300,2295,479
|
|
20240216,093000,44564340,2300,2300,2300,2300,2104
|
|
20240216,092900,39725140,2305,2300,2305,2300,19
|
|
20240216,092800,39681390,2305,2305,2305,2305,0
|
|
20240216,092700,39681390,2305,2305,2305,2305,250
|
|
20240216,092600,39105140,2305,2305,2305,2305,2
|
|
20240216,092500,39100530,2300,2305,2305,2300,66
|
|
20240216,092400,38948425,2295,2295,2295,2295,0
|
|
20240216,092300,38948425,2295,2300,2300,2295,10046
|
|
20240216,092200,15854385,2300,2300,2300,2300,5
|
|
20240216,092100,15842885,2300,2305,2305,2300,241
|
|
20240216,092000,15288255,2305,2305,2305,2300,199
|
|
20240216,091900,14829780,2300,2305,2305,2300,1103
|
|
20240216,091800,12287865,2305,2305,2305,2305,100
|
|
20240216,091700,12057365,2305,2305,2305,2305,8
|
|
20240216,091600,12038925,2305,2300,2305,2300,28
|
|
20240216,091500,11974390,2305,2300,2305,2300,51
|
|
20240216,091400,11857070,2305,2305,2305,2305,0
|
|
20240216,091300,11857070,2305,2305,2305,2305,0
|
|
20240216,091200,11857070,2305,2305,2305,2305,0
|
|
20240216,091100,11857070,2305,2305,2305,2305,2622
|
|
20240216,091000,5813360,2310,2310,2310,2305,51
|
|
20240216,090900,5695780,2305,2305,2305,2305,1066
|
|
20240216,090800,3238650,2310,2305,2315,2305,207
|
|
20240216,090700,2760485,2310,2305,2310,2305,398
|
|
20240216,090600,1843085,2305,2305,2305,2305,10
|
|
20240216,090500,1820035,2305,2305,2305,2305,0
|
|
20240216,090400,1820035,2305,2305,2305,2305,10
|
|
20240216,090300,1796985,2305,2305,2305,2305,0
|
|
20240216,090200,1796985,2305,2315,2315,2305,63
|
|
20240216,090100,1651670,2315,2315,2315,2315,34
|
|
20240216,090000,1572960,2320,2320,2320,2320,678
|