610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190700,46889615,2310,2310,2310,2310,915
|
|
20240216,190600,46889615,2310,2310,2310,2310,0
|
|
20240216,190500,46889615,2310,2310,2310,2310,0
|
|
20240216,190400,46889615,2310,2310,2310,2310,0
|
|
20240216,190300,46889615,2310,2310,2310,2310,0
|
|
20240216,190200,46889615,2310,2310,2310,2310,0
|
|
20240216,190100,46889615,2310,2310,2310,2310,0
|
|
20240216,190000,46889615,2310,2310,2310,2310,0
|
|
20240216,185900,46889615,2310,2310,2310,2310,0
|
|
20240216,185800,46889615,2310,2310,2310,2310,0
|
|
20240216,185700,46889615,2310,2310,2310,2310,0
|
|
20240216,185600,46889615,2310,2310,2310,2310,0
|
|
20240216,185500,46889615,2310,2310,2310,2310,0
|
|
20240216,185400,46889615,2310,2310,2310,2310,0
|
|
20240216,185300,46889615,2310,2310,2310,2310,0
|
|
20240216,185200,46889615,2310,2310,2310,2310,0
|
|
20240216,185100,46889615,2310,2310,2310,2310,0
|
|
20240216,185000,46889615,2310,2310,2310,2310,0
|
|
20240216,184900,46889615,2310,2310,2310,2310,0
|
|
20240216,184800,46889615,2310,2310,2310,2310,0
|
|
20240216,184700,46889615,2310,2310,2310,2310,0
|
|
20240216,184600,46889615,2310,2310,2310,2310,0
|
|
20240216,184500,46889615,2310,2310,2310,2310,0
|
|
20240216,184400,46889615,2310,2310,2310,2310,0
|
|
20240216,184300,46889615,2310,2310,2310,2310,0
|
|
20240216,184200,46889615,2310,2310,2310,2310,0
|
|
20240216,184100,46889615,2310,2310,2310,2310,0
|
|
20240216,184000,46889615,2310,2310,2310,2310,0
|
|
20240216,183900,46889615,2310,2310,2310,2310,0
|
|
20240216,183800,46889615,2310,2310,2310,2310,0
|
|
20240216,183700,46889615,2310,2310,2310,2310,915
|
|
20240216,183600,46889615,2310,2310,2310,2310,0
|
|
20240216,183500,46889615,2310,2310,2310,2310,0
|
|
20240216,183400,46889615,2310,2310,2310,2310,0
|
|
20240216,183300,46889615,2310,2310,2310,2310,0
|
|
20240216,183200,46889615,2310,2310,2310,2310,0
|
|
20240216,183100,46889615,2310,2310,2310,2310,0
|
|
20240216,183000,46889615,2310,2310,2310,2310,0
|
|
20240216,182900,46889615,2310,2310,2310,2310,0
|
|
20240216,182800,46889615,2310,2310,2310,2310,0
|
|
20240216,182700,46889615,2310,2310,2310,2310,0
|
|
20240216,182600,46889615,2310,2310,2310,2310,0
|
|
20240216,182500,46889615,2310,2310,2310,2310,0
|
|
20240216,182400,46889615,2310,2310,2310,2310,0
|
|
20240216,182300,46889615,2310,2310,2310,2310,0
|
|
20240216,182200,46889615,2310,2310,2310,2310,0
|
|
20240216,182100,46889615,2310,2310,2310,2310,0
|
|
20240216,182000,46889615,2310,2310,2310,2310,0
|
|
20240216,181900,46889615,2310,2310,2310,2310,0
|
|
20240216,181800,46889615,2310,2310,2310,2310,0
|
|
20240216,181700,46889615,2310,2310,2310,2310,0
|
|
20240216,181600,46889615,2310,2310,2310,2310,0
|
|
20240216,181500,46889615,2310,2310,2310,2310,0
|
|
20240216,181400,46889615,2310,2310,2310,2310,0
|
|
20240216,181300,46889615,2310,2310,2310,2310,0
|
|
20240216,181200,46889615,2310,2310,2310,2310,0
|
|
20240216,181100,46889615,2310,2310,2310,2310,0
|
|
20240216,181000,46889615,2310,2310,2310,2310,0
|
|
20240216,180900,46889615,2310,2310,2310,2310,0
|
|
20240216,180800,46889615,2310,2310,2310,2310,0
|
|
20240216,180700,46889615,2310,2310,2310,2310,915
|
|
20240216,180600,46889615,2310,2310,2310,2310,0
|
|
20240216,180500,46889615,2310,2310,2310,2310,0
|
|
20240216,180400,46889615,2310,2310,2310,2310,0
|
|
20240216,180300,46889615,2310,2310,2310,2310,0
|
|
20240216,180200,46889615,2310,2310,2310,2310,0
|
|
20240216,180100,46889615,2310,2310,2310,2310,0
|
|
20240216,180000,46889615,2310,2310,2310,2310,0
|
|
20240216,175900,46889615,2310,2310,2310,2310,0
|
|
20240216,175800,46889615,2310,2310,2310,2310,0
|
|
20240216,175700,46889615,2310,2310,2310,2310,0
|
|
20240216,175600,46889615,2310,2310,2310,2310,0
|
|
20240216,175500,46889615,2310,2310,2310,2310,0
|
|
20240216,175400,46889615,2310,2310,2310,2310,0
|
|
20240216,175300,46889615,2310,2310,2310,2310,0
|
|
20240216,175200,46889615,2310,2310,2310,2310,0
|
|
20240216,175100,46889615,2310,2310,2310,2310,0
|
|
20240216,175000,46889615,2310,2310,2310,2310,0
|
|
20240216,174900,46889615,2310,2310,2310,2310,0
|
|
20240216,174800,46889615,2310,2310,2310,2310,0
|
|
20240216,174700,46889615,2310,2310,2310,2310,0
|
|
20240216,174600,46889615,2310,2310,2310,2310,0
|
|
20240216,174500,46889615,2310,2310,2310,2310,0
|
|
20240216,174400,46889615,2310,2310,2310,2310,0
|
|
20240216,174300,46889615,2310,2310,2310,2310,0
|
|
20240216,174200,46889615,2310,2310,2310,2310,0
|
|
20240216,174100,46889615,2310,2310,2310,2310,0
|
|
20240216,174000,46889615,2310,2310,2310,2310,0
|
|
20240216,173900,46889615,2310,2310,2310,2310,0
|
|
20240216,173800,46889615,2310,2310,2310,2310,0
|
|
20240216,173700,46889615,2310,2310,2310,2310,915
|
|
20240216,173600,46889615,2310,2310,2310,2310,0
|
|
20240216,173500,46889615,2310,2310,2310,2310,0
|
|
20240216,173400,46889615,2310,2310,2310,2310,0
|
|
20240216,173300,46889615,2310,2310,2310,2310,0
|
|
20240216,173200,46889615,2310,2310,2310,2310,0
|
|
20240216,173100,46889615,2310,2310,2310,2310,0
|
|
20240216,173000,46889615,2310,2310,2310,2310,0
|
|
20240216,172900,46889615,2310,2310,2310,2310,0
|
|
20240216,172800,46889615,2310,2310,2310,2310,0
|
|
20240216,172700,46889615,2310,2310,2310,2310,0
|
|
20240216,172600,46889615,2310,2310,2310,2310,0
|
|
20240216,172500,46889615,2310,2310,2310,2310,0
|
|
20240216,172400,46889615,2310,2310,2310,2310,0
|
|
20240216,172300,46889615,2310,2310,2310,2310,0
|
|
20240216,172200,46889615,2310,2310,2310,2310,0
|
|
20240216,172100,46889615,2310,2310,2310,2310,0
|
|
20240216,172000,46889615,2310,2310,2310,2310,0
|
|
20240216,171900,46889615,2310,2310,2310,2310,0
|
|
20240216,171800,46889615,2310,2310,2310,2310,0
|
|
20240216,171700,46889615,2310,2310,2310,2310,0
|
|
20240216,171600,46889615,2310,2310,2310,2310,0
|
|
20240216,171500,46889615,2310,2310,2310,2310,0
|
|
20240216,171400,46889615,2310,2310,2310,2310,0
|
|
20240216,171300,46889615,2310,2310,2310,2310,0
|
|
20240216,171200,46889615,2310,2310,2310,2310,0
|
|
20240216,171100,46889615,2310,2310,2310,2310,0
|
|
20240216,171000,46889615,2310,2310,2310,2310,0
|
|
20240216,170900,46889615,2310,2310,2310,2310,0
|
|
20240216,170800,46889615,2310,2310,2310,2310,0
|
|
20240216,170700,46889615,2310,2310,2310,2310,915
|
|
20240216,170600,46889615,2310,2310,2310,2310,0
|
|
20240216,170500,46889615,2310,2310,2310,2310,0
|
|
20240216,170400,46889615,2310,2310,2310,2310,0
|
|
20240216,170300,46889615,2310,2310,2310,2310,0
|
|
20240216,170200,46889615,2310,2310,2310,2310,0
|
|
20240216,170100,46889615,2310,2310,2310,2310,0
|
|
20240216,170000,46889615,2310,2310,2310,2310,0
|
|
20240216,165900,46889615,2310,2310,2310,2310,0
|
|
20240216,165800,46889615,2310,2310,2310,2310,0
|
|
20240216,165700,46889615,2310,2310,2310,2310,0
|
|
20240216,165600,46889615,2310,2310,2310,2310,0
|
|
20240216,165500,46889615,2310,2310,2310,2310,0
|
|
20240216,165400,46889615,2310,2310,2310,2310,0
|
|
20240216,165300,46889615,2310,2310,2310,2310,0
|
|
20240216,165200,46889615,2310,2310,2310,2310,0
|
|
20240216,165100,46889615,2310,2310,2310,2310,0
|
|
20240216,165000,46889615,2310,2310,2310,2310,0
|
|
20240216,164900,46889615,2310,2310,2310,2310,0
|
|
20240216,164800,46889615,2310,2310,2310,2310,0
|
|
20240216,164700,46889615,2310,2310,2310,2310,0
|
|
20240216,164600,46889615,2310,2310,2310,2310,0
|
|
20240216,164500,46889615,2310,2310,2310,2310,0
|
|
20240216,164400,46889615,2310,2310,2310,2310,0
|
|
20240216,164300,46889615,2310,2310,2310,2310,0
|
|
20240216,164200,46889615,2310,2310,2310,2310,0
|
|
20240216,164100,46889615,2310,2310,2310,2310,0
|
|
20240216,164000,46889615,2310,2310,2310,2310,0
|
|
20240216,163900,46889615,2310,2310,2310,2310,0
|
|
20240216,163800,46889615,2310,2310,2310,2310,0
|
|
20240216,163700,46889615,2310,2310,2310,2310,915
|
|
20240216,163600,46889615,2310,2310,2310,2310,0
|
|
20240216,163500,46889615,2310,2310,2310,2310,0
|
|
20240216,163400,46889615,2310,2310,2310,2310,0
|
|
20240216,163300,46889615,2310,2310,2310,2310,0
|
|
20240216,163200,46889615,2310,2310,2310,2310,0
|
|
20240216,163100,46889615,2310,2310,2310,2310,0
|
|
20240216,163000,46889615,2310,2310,2310,2310,0
|
|
20240216,162900,46889615,2310,2310,2310,2310,0
|
|
20240216,162800,46889615,2310,2310,2310,2310,0
|
|
20240216,162700,46889615,2310,2310,2310,2310,0
|
|
20240216,162600,46889615,2310,2310,2310,2310,0
|
|
20240216,162500,46889615,2310,2310,2310,2310,0
|
|
20240216,162400,46889615,2310,2310,2310,2310,0
|
|
20240216,162300,46889615,2310,2310,2310,2310,0
|
|
20240216,162200,46889615,2310,2310,2310,2310,0
|
|
20240216,162100,46889615,2310,2310,2310,2310,0
|
|
20240216,162000,46889615,2310,2310,2310,2310,0
|
|
20240216,161900,46889615,2310,2310,2310,2310,0
|
|
20240216,161800,46889615,2310,2310,2310,2310,0
|
|
20240216,161700,46889615,2310,2310,2310,2310,0
|
|
20240216,161600,46889615,2310,2310,2310,2310,0
|
|
20240216,161500,46889615,2310,2310,2310,2310,0
|
|
20240216,161400,46889615,2310,2310,2310,2310,0
|
|
20240216,161300,46889615,2310,2310,2310,2310,0
|
|
20240216,161200,46889615,2310,2310,2310,2310,0
|
|
20240216,161100,46889615,2310,2310,2310,2310,0
|
|
20240216,161000,46889615,2310,2310,2310,2310,0
|
|
20240216,160900,46889615,2310,2310,2310,2310,0
|
|
20240216,160800,46889615,2310,2310,2310,2310,0
|
|
20240216,160700,46889615,2310,2310,2310,2310,915
|
|
20240216,160600,46889615,2310,2310,2310,2310,0
|
|
20240216,160500,46889615,2310,2310,2310,2310,0
|
|
20240216,160400,46889615,2310,2310,2310,2310,0
|
|
20240216,160300,46889615,2310,2310,2310,2310,0
|
|
20240216,160200,46889615,2310,2310,2310,2310,0
|
|
20240216,160100,46889615,2310,2310,2310,2310,0
|
|
20240216,160000,46889615,2310,2310,2310,2310,0
|
|
20240216,155900,46889615,2310,2310,2310,2310,0
|
|
20240216,155800,46889615,2310,2310,2310,2310,0
|
|
20240216,155700,46889615,2310,2310,2310,2310,0
|
|
20240216,155600,46889615,2310,2310,2310,2310,0
|
|
20240216,155500,46889615,2310,2310,2310,2310,0
|
|
20240216,155400,46889615,2310,2310,2310,2310,0
|
|
20240216,155300,46889615,2310,2310,2310,2310,0
|
|
20240216,155200,46889615,2310,2310,2310,2310,0
|
|
20240216,155100,46889615,2310,2310,2310,2310,0
|
|
20240216,155000,46889615,2310,2310,2310,2310,0
|
|
20240216,154900,46889615,2310,2310,2310,2310,0
|
|
20240216,154800,46889615,2310,2310,2310,2310,0
|
|
20240216,154700,46889615,2310,2310,2310,2310,0
|
|
20240216,154600,46889615,2310,2310,2310,2310,0
|
|
20240216,154500,46889615,2310,2310,2310,2310,0
|
|
20240216,154400,46889615,2310,2310,2310,2310,0
|
|
20240216,154300,46889615,2310,2310,2310,2310,0
|
|
20240216,154200,46889615,2310,2310,2310,2310,0
|
|
20240216,154100,46889615,2310,2310,2310,2310,0
|
|
20240216,154000,46889615,2310,2310,2310,2310,0
|
|
20240216,153900,46889615,2310,2310,2310,2310,0
|
|
20240216,153800,46889615,2310,2310,2310,2310,0
|
|
20240216,153700,46889615,2310,2310,2310,2310,915
|
|
20240216,153600,46889615,2310,2310,2310,2310,0
|
|
20240216,153500,46889615,2310,2310,2310,2310,0
|
|
20240216,153400,46889615,2310,2310,2310,2310,0
|
|
20240216,153300,46889615,2310,2310,2310,2310,0
|
|
20240216,153200,46889615,2310,2310,2310,2310,0
|
|
20240216,153100,46889615,2310,2310,2310,2310,0
|
|
20240216,153000,46889615,2310,2310,2310,2310,915
|
|
20240216,152900,44775965,2310,2310,2310,2310,0
|
|
20240216,152800,44775965,2310,2310,2310,2310,0
|
|
20240216,152700,44775965,2310,2310,2310,2310,0
|
|
20240216,152600,44775965,2310,2310,2310,2310,0
|
|
20240216,152500,44775965,2310,2310,2310,2310,0
|
|
20240216,152400,44775965,2310,2310,2310,2310,0
|
|
20240216,152300,44775965,2310,2310,2310,2310,0
|
|
20240216,152200,44775965,2310,2310,2310,2310,0
|
|
20240216,152100,44775965,2310,2310,2310,2310,0
|
|
20240216,152000,44775965,2310,2310,2310,2310,0
|
|
20240216,151900,44775965,2310,2300,2310,2300,14
|
|
20240216,151800,44743750,2300,2300,2300,2300,80
|
|
20240216,151700,44559750,2310,2310,2310,2310,0
|
|
20240216,151600,44559750,2310,2310,2310,2310,23
|
|
20240216,151500,44506620,2310,2315,2315,2310,163
|
|
20240216,151400,44129320,2310,2310,2310,2310,1
|
|
20240216,151300,44127010,2305,2305,2305,2305,0
|
|
20240216,151200,44127010,2305,2305,2305,2305,0
|
|
20240216,151100,44127010,2305,2305,2305,2305,3
|
|
20240216,151000,44120095,2300,2310,2310,2300,33
|
|
20240216,150900,44044040,2315,2315,2315,2315,71
|
|
20240216,150800,43879675,2315,2310,2315,2310,91
|
|
20240216,150700,43669115,2310,2310,2310,2310,2
|
|
20240216,150600,43664495,2310,2310,2310,2310,20
|
|
20240216,150500,43618295,2310,2310,2310,2310,2
|
|
20240216,150400,43613675,2310,2310,2310,2310,29
|
|
20240216,150300,43546685,2310,2305,2310,2305,64
|
|
20240216,150200,43398855,2305,2305,2305,2305,0
|
|
20240216,150100,43398855,2305,2305,2305,2305,49
|
|
20240216,150000,43285910,2305,2305,2305,2305,2
|
|
20240216,145900,43281300,2305,2305,2305,2305,2
|
|
20240216,145800,43276690,2305,2305,2305,2305,44
|
|
20240216,145700,43175270,2305,2305,2305,2305,12
|
|
20240216,145600,43147610,2305,2305,2305,2305,40
|
|
20240216,145500,43055410,2305,2305,2305,2305,42
|
|
20240216,145400,42958600,2305,2305,2305,2305,42
|
|
20240216,145300,42861790,2305,2305,2305,2305,2
|
|
20240216,145200,42857180,2305,2305,2305,2305,2
|
|
20240216,145100,42852570,2305,2305,2305,2305,2
|
|
20240216,145000,42847960,2305,2305,2305,2305,2
|
|
20240216,144900,42843350,2305,2305,2305,2305,2
|
|
20240216,144800,42838740,2300,2300,2300,2300,1
|
|
20240216,144700,42836440,2305,2305,2305,2305,2
|
|
20240216,144600,42831830,2305,2305,2305,2305,2
|
|
20240216,144500,42827220,2305,2305,2305,2305,2
|
|
20240216,144400,42822610,2305,2305,2305,2305,2
|
|
20240216,144300,42818000,2305,2300,2305,2300,32
|
|
20240216,144200,42744245,2305,2305,2305,2305,30
|
|
20240216,144100,42675095,2305,2305,2305,2305,2
|
|
20240216,144000,42670485,2305,2305,2305,2305,28
|
|
20240216,143900,42605945,2305,2305,2305,2305,2
|
|
20240216,143800,42601335,2305,2300,2305,2300,6
|
|
20240216,143700,42587530,2310,2310,2310,2310,27
|
|
20240216,143600,42525160,2310,2310,2310,2310,27
|
|
20240216,143500,42462790,2310,2310,2310,2310,27
|
|
20240216,143400,42400420,2310,2310,2310,2310,2
|
|
20240216,143300,42395800,2310,2310,2310,2310,26
|
|
20240216,143200,42335740,2310,2310,2310,2310,27
|
|
20240216,143100,42273370,2310,2310,2310,2310,27
|
|
20240216,143000,42211000,2310,2310,2310,2310,27
|
|
20240216,142900,42148630,2310,2310,2310,2310,27
|
|
20240216,142800,42086260,2310,2310,2310,2310,27
|
|
20240216,142700,42023890,2310,2310,2310,2310,27
|
|
20240216,142600,41961520,2310,2310,2310,2310,26
|
|
20240216,142500,41901460,2310,2305,2310,2305,51
|
|
20240216,142400,41783660,2310,2305,2310,2305,30
|
|
20240216,142300,41714380,2310,2305,2310,2305,30
|
|
20240216,142200,41645100,2310,2305,2310,2305,76
|
|
20240216,142100,41469790,2305,2305,2310,2300,29
|
|
20240216,142000,41402910,2305,2305,2310,2305,29
|
|
20240216,141900,41335935,2310,2305,2310,2305,28
|
|
20240216,141800,41271265,2310,2310,2310,2305,29
|
|
20240216,141700,41204290,2305,2305,2305,2305,2
|
|
20240216,141600,41199680,2310,2305,2310,2305,57
|
|
20240216,141500,41068165,2305,2305,2305,2305,1
|
|
20240216,141400,41065860,2310,2300,2310,2300,64
|
|
20240216,141300,40918410,2300,2300,2300,2300,25
|
|
20240216,141200,40860910,2300,2300,2300,2300,25
|
|
20240216,141100,40803410,2295,2310,2310,2295,60
|
|
20240216,141000,40665175,2310,2310,2310,2310,1
|
|
20240216,140900,40662865,2310,2310,2310,2310,24
|
|
20240216,140800,40607425,2305,2310,2310,2305,102
|
|
20240216,140700,40371930,2310,2310,2310,2310,25
|
|
20240216,140600,40314180,2305,2305,2305,2305,25
|
|
20240216,140500,40256555,2305,2305,2305,2305,25
|
|
20240216,140400,40198930,2305,2305,2305,2305,25
|
|
20240216,140300,40141305,2305,2305,2305,2305,24
|
|
20240216,140200,40085985,2305,2305,2305,2305,20
|
|
20240216,140100,40039885,2305,2305,2305,2305,24
|
|
20240216,140000,39984565,2305,2310,2310,2305,25
|
|
20240216,135900,39926820,2310,2310,2310,2310,24
|
|
20240216,135800,39871380,2310,2310,2310,2310,24
|
|
20240216,135700,39815940,2310,2305,2310,2305,27
|
|
20240216,135600,39753585,2305,2310,2315,2305,218
|
|
20240216,135500,39249920,2310,2315,2315,2310,191
|
|
20240216,135400,38808590,2310,2310,2310,2310,1
|
|
20240216,135300,38806280,2315,2310,2315,2310,26
|
|
20240216,135200,38746100,2315,2310,2315,2310,26
|
|
20240216,135100,38685920,2315,2310,2315,2310,26
|
|
20240216,135000,38625740,2315,2310,2315,2310,26
|
|
20240216,134900,38565560,2315,2310,2315,2310,26
|
|
20240216,134800,38505380,2315,2310,2315,2310,27
|
|
20240216,134700,38442890,2310,2315,2315,2310,9
|
|
20240216,134600,38422095,2315,2310,2315,2310,73
|
|
20240216,134500,38253140,2310,2310,2315,2310,163
|
|
20240216,134400,37876490,2310,2310,2310,2310,24
|
|
20240216,134300,37821050,2310,2310,2310,2310,24
|
|
20240216,134200,37765610,2310,2310,2310,2310,24
|
|
20240216,134100,37710170,2310,2310,2310,2310,24
|
|
20240216,134000,37654730,2310,2310,2310,2310,23
|
|
20240216,133900,37601600,2310,2310,2310,2310,0
|
|
20240216,133800,37601600,2310,2310,2310,2310,23
|
|
20240216,133700,37548470,2310,2305,2310,2305,28
|
|
20240216,133600,37483815,2310,2305,2310,2305,109
|
|
20240216,133500,37232455,2310,2305,2310,2305,45
|
|
20240216,133400,37128615,2305,2310,2310,2305,266
|
|
20240216,133300,36515330,2310,2305,2310,2305,338
|
|
20240216,133200,35734575,2305,2310,2310,2305,140
|
|
20240216,133100,35411705,2305,2305,2305,2305,4
|
|
20240216,133000,35402485,2305,2305,2305,2305,23
|
|
20240216,132900,35349470,2305,2300,2305,2300,76
|
|
20240216,132800,35174555,2300,2300,2300,2300,33
|
|
20240216,132700,35098655,2300,2300,2300,2300,23
|
|
20240216,132600,35045755,2300,2300,2300,2300,33
|
|
20240216,132500,34969855,2300,2295,2300,2295,27
|
|
20240216,132400,34907775,2300,2295,2300,2295,72
|
|
20240216,132300,34742530,2295,2295,2295,2295,22
|
|
20240216,132200,34692040,2295,2295,2295,2295,23
|
|
20240216,132100,34639255,2295,2295,2295,2295,23
|
|
20240216,132000,34586470,2295,2295,2295,2295,23
|
|
20240216,131900,34533685,2295,2295,2295,2295,23
|
|
20240216,131800,34480900,2295,2295,2295,2295,23
|
|
20240216,131700,34428115,2295,2295,2295,2295,23
|
|
20240216,131600,34375330,2295,2295,2295,2295,0
|
|
20240216,131500,34375330,2295,2295,2295,2295,23
|
|
20240216,131400,34322545,2295,2295,2295,2295,23
|
|
20240216,131300,34269760,2295,2295,2295,2295,23
|
|
20240216,131200,34216975,2295,2295,2295,2295,23
|
|
20240216,131100,34164190,2290,2295,2295,2290,23
|
|
20240216,131000,34111410,2295,2295,2295,2295,23
|
|
20240216,130900,34058625,2290,2290,2290,2290,1
|
|
20240216,130800,34056335,2290,2290,2290,2290,0
|
|
20240216,130700,34056335,2290,2295,2295,2290,22
|
|
20240216,130600,34005850,2290,2295,2295,2290,22
|
|
20240216,130500,33955365,2290,2290,2290,2290,1
|
|
20240216,130400,33953075,2290,2295,2295,2290,22
|
|
20240216,130300,33902590,2295,2295,2295,2295,22
|
|
20240216,130200,33852100,2290,2290,2290,2290,1
|
|
20240216,130100,33849810,2295,2295,2295,2295,0
|
|
20240216,130000,33849810,2295,2295,2295,2295,22
|
|
20240216,125900,33799320,2290,2290,2290,2290,28
|
|
20240216,125800,33735200,2295,2295,2295,2295,1
|
|
20240216,125700,33732905,2295,2300,2300,2295,22
|
|
20240216,125600,33682310,2300,2290,2300,2290,18
|
|
20240216,125500,33640960,2290,2290,2290,2290,1
|
|
20240216,125400,33638670,2290,2290,2290,2290,1
|
|
20240216,125300,33636380,2290,2290,2290,2290,0
|
|
20240216,125200,33636380,2290,2290,2290,2290,21
|
|
20240216,125100,33588290,2290,2290,2290,2290,21
|
|
20240216,125000,33540200,2285,2290,2290,2285,21
|
|
20240216,124900,33492115,2285,2285,2285,2285,1
|
|
20240216,124800,33489830,2280,2290,2290,2280,22
|
|
20240216,124700,33439465,2285,2290,2290,2285,21
|
|
20240216,124600,33391380,2290,2290,2290,2290,0
|
|
20240216,124500,33391380,2290,2290,2290,2290,21
|
|
20240216,124400,33343290,2285,2285,2285,2285,0
|
|
20240216,124300,33343290,2285,2285,2285,2285,21
|
|
20240216,124200,33295305,2290,2290,2290,2290,0
|
|
20240216,124100,33295305,2290,2290,2290,2290,1230
|
|
20240216,124000,30478605,2285,2285,2285,2285,0
|
|
20240216,123900,30478605,2285,2285,2285,2285,0
|
|
20240216,123800,30478605,2285,2285,2285,2285,0
|
|
20240216,123700,30478605,2285,2285,2285,2285,0
|
|
20240216,123600,30478605,2285,2285,2285,2285,0
|
|
20240216,123500,30478605,2285,2285,2285,2285,0
|
|
20240216,123400,30478605,2285,2285,2285,2285,0
|
|
20240216,123300,30478605,2285,2285,2285,2285,0
|
|
20240216,123200,30478605,2285,2285,2285,2285,0
|
|
20240216,123100,30478605,2285,2285,2285,2285,0
|
|
20240216,123000,30478605,2285,2285,2285,2285,0
|
|
20240216,122900,30478605,2285,2285,2285,2285,0
|
|
20240216,122800,30478605,2285,2285,2285,2285,1
|
|
20240216,122700,30476320,2285,2285,2285,2285,19
|
|
20240216,122600,30432905,2285,2285,2285,2285,1
|
|
20240216,122500,30430620,2285,2285,2285,2285,1
|
|
20240216,122400,30428335,2285,2285,2285,2285,0
|
|
20240216,122300,30428335,2285,2285,2285,2285,19
|
|
20240216,122200,30384920,2285,2280,2285,2280,20
|
|
20240216,122100,30339225,2280,2280,2285,2280,1181
|
|
20240216,122000,27646540,2285,2285,2285,2285,0
|
|
20240216,121900,27646540,2285,2285,2285,2285,0
|
|
20240216,121800,27646540,2285,2285,2285,2285,0
|
|
20240216,121700,27646540,2285,2295,2295,2285,308
|
|
20240216,121600,26942750,2295,2295,2295,2295,0
|
|
20240216,121500,26942750,2295,2290,2295,2290,142
|
|
20240216,121400,26617565,2295,2295,2295,2295,1
|
|
20240216,121300,26615270,2295,2300,2300,2295,18
|
|
20240216,121200,26573875,2300,2300,2300,2300,18
|
|
20240216,121100,26532475,2295,2295,2295,2295,1
|
|
20240216,121000,26530180,2295,2295,2295,2295,0
|
|
20240216,120900,26530180,2295,2290,2295,2290,14
|
|
20240216,120800,26498115,2295,2300,2300,2295,18
|
|
20240216,120700,26456720,2295,2295,2295,2295,1
|
|
20240216,120600,26454425,2290,2300,2300,2290,18
|
|
20240216,120500,26413040,2300,2300,2300,2300,17
|
|
20240216,120400,26373940,2295,2295,2295,2295,1
|
|
20240216,120300,26371645,2295,2295,2295,2295,1
|
|
20240216,120200,26369350,2300,2300,2300,2300,16
|
|
20240216,120100,26332550,2295,2300,2300,2295,17
|
|
20240216,120000,26293455,2295,2295,2295,2295,1
|
|
20240216,115900,26291160,2295,2300,2300,2295,17
|
|
20240216,115800,26252065,2300,2295,2300,2295,17
|
|
20240216,115700,26213045,2295,2295,2295,2295,1
|
|
20240216,115600,26210750,2295,2295,2295,2295,1
|
|
20240216,115500,26208455,2295,2295,2295,2295,0
|
|
20240216,115400,26208455,2295,2295,2295,2295,17
|
|
20240216,115300,26169440,2295,2295,2295,2295,17
|
|
20240216,115200,26130425,2295,2295,2295,2295,17
|
|
20240216,115100,26091410,2295,2295,2295,2295,17
|
|
20240216,115000,26052395,2295,2295,2295,2295,17
|
|
20240216,114900,26013380,2295,2300,2300,2295,2
|
|
20240216,114800,26008785,2300,2300,2300,2300,0
|
|
20240216,114700,26008785,2300,2300,2300,2300,1
|
|
20240216,114600,26006485,2300,2305,2305,2300,17
|
|
20240216,114500,25967305,2305,2305,2305,2305,17
|
|
20240216,114400,25928120,2290,2290,2290,2290,0
|
|
20240216,114300,25928120,2290,2295,2295,2290,8
|
|
20240216,114200,25909790,2290,2290,2290,2290,3
|
|
20240216,114100,25902920,2295,2295,2295,2295,1
|
|
20240216,114000,25900625,2290,2290,2290,2290,0
|
|
20240216,113900,25900625,2290,2290,2290,2290,0
|
|
20240216,113800,25900625,2290,2290,2290,2290,0
|
|
20240216,113700,25900625,2290,2300,2300,2290,101
|
|
20240216,113600,25668865,2295,2295,2295,2295,0
|
|
20240216,113500,25668865,2295,2295,2295,2295,30
|
|
20240216,113400,25600015,2295,2295,2295,2295,0
|
|
20240216,113300,25600015,2295,2295,2295,2295,0
|
|
20240216,113200,25600015,2295,2295,2295,2295,0
|
|
20240216,113100,25600015,2295,2310,2310,2295,6
|
|
20240216,113000,25586200,2310,2310,2310,2310,1
|
|
20240216,112900,25583890,2315,2295,2315,2295,1555
|
|
20240216,112800,21991575,2300,2300,2300,2300,15
|
|
20240216,112700,21957075,2295,2295,2295,2295,1
|
|
20240216,112600,21954780,2300,2300,2300,2300,14
|
|
20240216,112500,21922580,2300,2295,2300,2295,15
|
|
20240216,112400,21888090,2295,2295,2295,2295,0
|
|
20240216,112300,21888090,2295,2295,2295,2295,5
|
|
20240216,112200,21876615,2295,2295,2295,2295,0
|
|
20240216,112100,21876615,2295,2295,2295,2295,0
|
|
20240216,112000,21876615,2295,2295,2295,2295,0
|
|
20240216,111900,21876615,2295,2295,2295,2295,0
|
|
20240216,111800,21876615,2295,2295,2295,2295,1
|
|
20240216,111700,21874320,2295,2295,2295,2295,0
|
|
20240216,111600,21874320,2295,2295,2295,2295,0
|
|
20240216,111500,21874320,2295,2295,2295,2295,0
|
|
20240216,111400,21874320,2295,2295,2295,2295,0
|
|
20240216,111300,21874320,2295,2295,2295,2295,21
|
|
20240216,111200,21826125,2295,2295,2295,2295,14
|
|
20240216,111100,21793995,2295,2295,2295,2295,14
|
|
20240216,111000,21761865,2290,2295,2295,2290,120
|
|
20240216,110900,21486995,2295,2295,2295,2295,0
|
|
20240216,110800,21486995,2295,2295,2295,2295,14
|
|
20240216,110700,21454865,2295,2295,2295,2295,14
|
|
20240216,110600,21422735,2295,2295,2295,2295,14
|
|
20240216,110500,21390605,2295,2290,2295,2290,16
|
|
20240216,110400,21353895,2295,2295,2295,2295,14
|
|
20240216,110300,21321765,2295,2295,2295,2295,14
|
|
20240216,110200,21289635,2300,2300,2300,2300,0
|
|
20240216,110100,21289635,2300,2300,2300,2300,0
|
|
20240216,110000,21289635,2300,2300,2300,2300,0
|
|
20240216,105900,21289635,2300,2300,2300,2300,14
|
|
20240216,105800,21257435,2300,2300,2300,2300,14
|
|
20240216,105700,21225235,2300,2300,2300,2300,0
|
|
20240216,105600,21225235,2300,2300,2300,2300,14
|
|
20240216,105500,21193035,2290,2300,2300,2290,164
|
|
20240216,105400,20817310,2300,2295,2300,2295,3
|
|
20240216,105300,20810415,2295,2300,2300,2295,14
|
|
20240216,105200,20778220,2295,2300,2300,2295,14
|
|
20240216,105100,20746025,2300,2300,2300,2300,13
|
|
20240216,105000,20716125,2300,2295,2300,2295,14
|
|
20240216,104900,20683930,2295,2300,2300,2295,25
|
|
20240216,104800,20626490,2300,2300,2300,2300,13
|
|
20240216,104700,20596590,2300,2300,2300,2300,300
|
|
20240216,104600,19906590,2300,2300,2300,2300,13
|
|
20240216,104500,19876690,2300,2300,2300,2300,13
|
|
20240216,104400,19846790,2300,2300,2300,2300,13
|
|
20240216,104300,19816890,2300,2300,2300,2300,13
|
|
20240216,104200,19786990,2300,2300,2300,2300,17
|
|
20240216,104100,19747890,2300,2295,2300,2295,17
|
|
20240216,104000,19708810,2295,2295,2295,2295,13
|
|
20240216,103900,19678975,2295,2300,2300,2295,375
|
|
20240216,103800,18816500,2290,2300,2300,2290,820
|
|
20240216,103700,16936010,2305,2305,2305,2305,613
|
|
20240216,103600,15523045,2300,2305,2305,2300,45
|
|
20240216,103500,15419475,2305,2305,2305,2305,13
|
|
20240216,103400,15389510,2305,2305,2305,2305,13
|
|
20240216,103300,15359545,2305,2305,2305,2305,13
|
|
20240216,103200,15329580,2305,2305,2305,2305,0
|
|
20240216,103100,15329580,2305,2305,2305,2305,13
|
|
20240216,103000,15299615,2300,2305,2305,2300,21
|
|
20240216,102900,15251250,2305,2305,2305,2305,13
|
|
20240216,102800,15221285,2305,2300,2305,2300,813
|
|
20240216,102700,13347870,2300,2300,2300,2300,13
|
|
20240216,102600,13317970,2300,2300,2300,2300,13
|
|
20240216,102500,13288070,2300,2305,2305,2300,77
|
|
20240216,102400,13110905,2305,2305,2305,2305,1
|
|
20240216,102300,13108600,2305,2305,2305,2305,13
|
|
20240216,102200,13078635,2305,2305,2305,2305,13
|
|
20240216,102100,13048670,2305,2300,2305,2300,71
|
|
20240216,102000,12885305,2300,2300,2300,2300,478
|
|
20240216,101900,11785905,2300,2300,2300,2300,0
|
|
20240216,101800,11785905,2300,2300,2300,2300,105
|
|
20240216,101700,11544405,2300,2300,2300,2300,0
|
|
20240216,101600,11544405,2300,2300,2300,2300,123
|
|
20240216,101500,11261505,2305,2300,2305,2300,62
|
|
20240216,101400,11118840,2300,2295,2300,2295,715
|
|
20240216,101300,9474350,2295,2295,2295,2295,3
|
|
20240216,101200,9467465,2295,2295,2295,2295,90
|
|
20240216,101100,9260915,2295,2295,2295,2295,43
|
|
20240216,101000,9162230,2295,2295,2295,2295,30
|
|
20240216,100900,9093380,2295,2295,2295,2295,13
|
|
20240216,100800,9063545,2295,2295,2295,2295,13
|
|
20240216,100700,9033710,2295,2295,2295,2295,13
|
|
20240216,100600,9003875,2295,2295,2295,2295,57
|
|
20240216,100500,8873060,2295,2295,2295,2295,13
|
|
20240216,100400,8843225,2295,2295,2295,2295,23
|
|
20240216,100300,8790440,2295,2295,2295,2290,21
|
|
20240216,100200,8742255,2290,2285,2290,2285,12
|
|
20240216,100100,8714795,2290,2290,2290,2290,193
|
|
20240216,100000,8272825,2290,2290,2290,2290,13
|
|
20240216,095900,8243055,2290,2290,2290,2290,13
|
|
20240216,095800,8213285,2290,2290,2290,2290,13
|
|
20240216,095700,8183515,2290,2290,2290,2290,13
|
|
20240216,095600,8153745,2290,2290,2290,2290,13
|
|
20240216,095500,8123975,2290,2290,2290,2290,0
|
|
20240216,095400,8123975,2290,2285,2290,2285,14
|
|
20240216,095300,8091920,2285,2290,2290,2285,14
|
|
20240216,095200,8059865,2285,2290,2290,2285,14
|
|
20240216,095100,8027810,2290,2290,2290,2290,13
|
|
20240216,095000,7998040,2285,2285,2285,2285,9
|
|
20240216,094900,7977475,2285,2285,2285,2285,0
|
|
20240216,094800,7977475,2285,2285,2285,2285,1
|
|
20240216,094700,7975190,2290,2285,2290,2285,300
|
|
20240216,094600,7288195,2290,2290,2290,2290,0
|
|
20240216,094500,7288195,2290,2290,2290,2290,0
|
|
20240216,094400,7288195,2290,2290,2290,2290,0
|
|
20240216,094300,7288195,2290,2290,2290,2290,0
|
|
20240216,094200,7288195,2290,2290,2290,2290,0
|
|
20240216,094100,7288195,2290,2285,2290,2285,104
|
|
20240216,094000,7050140,2285,2285,2285,2285,0
|
|
20240216,093900,7050140,2285,2285,2285,2285,0
|
|
20240216,093800,7050140,2285,2285,2285,2285,0
|
|
20240216,093700,7050140,2285,2285,2285,2285,0
|
|
20240216,093600,7050140,2285,2285,2285,2285,0
|
|
20240216,093500,7050140,2285,2285,2285,2285,1
|
|
20240216,093400,7047855,2285,2285,2285,2285,1
|
|
20240216,093300,7045570,2285,2285,2285,2285,29
|
|
20240216,093200,6979305,2280,2280,2280,2280,0
|
|
20240216,093100,6979305,2280,2280,2280,2280,0
|
|
20240216,093000,6979305,2280,2280,2280,2280,0
|
|
20240216,092900,6979305,2280,2280,2280,2280,10
|
|
20240216,092800,6956505,2285,2285,2285,2285,5
|
|
20240216,092700,6945080,2285,2285,2285,2285,0
|
|
20240216,092600,6945080,2285,2285,2285,2285,0
|
|
20240216,092500,6945080,2285,2285,2285,2285,400
|
|
20240216,092400,6031080,2285,2290,2290,2285,16
|
|
20240216,092300,5994495,2290,2285,2290,2285,483
|
|
20240216,092200,4890725,2285,2285,2285,2285,2
|
|
20240216,092100,4886155,2285,2285,2285,2285,38
|
|
20240216,092000,4799325,2285,2285,2285,2285,20
|
|
20240216,091900,4753625,2285,2285,2285,2285,0
|
|
20240216,091800,4753625,2285,2285,2285,2285,0
|
|
20240216,091700,4753625,2285,2285,2285,2285,420
|
|
20240216,091600,3793925,2290,2290,2290,2290,1
|
|
20240216,091500,3791635,2285,2285,2285,2285,0
|
|
20240216,091400,3791635,2285,2285,2285,2285,0
|
|
20240216,091300,3791635,2285,2285,2285,2285,0
|
|
20240216,091200,3791635,2285,2285,2285,2285,0
|
|
20240216,091100,3791635,2285,2280,2285,2280,199
|
|
20240216,091000,3336945,2280,2280,2280,2280,2
|
|
20240216,090900,3332385,2280,2280,2280,2280,0
|
|
20240216,090800,3332385,2280,2280,2280,2280,0
|
|
20240216,090700,3332385,2280,2280,2280,2280,213
|
|
20240216,090600,2846745,2275,2275,2275,2275,57
|
|
20240216,090500,2717070,2275,2275,2275,2275,0
|
|
20240216,090400,2717070,2275,2275,2275,2275,28
|
|
20240216,090300,2653370,2275,2275,2275,2275,6
|
|
20240216,090200,2639720,2275,2275,2275,2275,16
|
|
20240216,090100,2603320,2280,2280,2280,2280,0
|
|
20240216,090000,2603320,2280,2280,2280,2275,1144
|