610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,190700,65984000,2365,2365,2365,2365,792
|
|
20240220,190600,65984000,2365,2365,2365,2365,0
|
|
20240220,190500,65984000,2365,2365,2365,2365,0
|
|
20240220,190400,65984000,2365,2365,2365,2365,0
|
|
20240220,190300,65984000,2365,2365,2365,2365,0
|
|
20240220,190200,65984000,2365,2365,2365,2365,0
|
|
20240220,190100,65984000,2365,2365,2365,2365,0
|
|
20240220,190000,65984000,2365,2365,2365,2365,0
|
|
20240220,185900,65984000,2365,2365,2365,2365,0
|
|
20240220,185800,65984000,2365,2365,2365,2365,0
|
|
20240220,185700,65984000,2365,2365,2365,2365,0
|
|
20240220,185600,65984000,2365,2365,2365,2365,0
|
|
20240220,185500,65984000,2365,2365,2365,2365,0
|
|
20240220,185400,65984000,2365,2365,2365,2365,0
|
|
20240220,185300,65984000,2365,2365,2365,2365,0
|
|
20240220,185200,65984000,2365,2365,2365,2365,0
|
|
20240220,185100,65984000,2365,2365,2365,2365,0
|
|
20240220,185000,65984000,2365,2365,2365,2365,0
|
|
20240220,184900,65984000,2365,2365,2365,2365,0
|
|
20240220,184800,65984000,2365,2365,2365,2365,0
|
|
20240220,184700,65984000,2365,2365,2365,2365,0
|
|
20240220,184600,65984000,2365,2365,2365,2365,0
|
|
20240220,184500,65984000,2365,2365,2365,2365,0
|
|
20240220,184400,65984000,2365,2365,2365,2365,0
|
|
20240220,184300,65984000,2365,2365,2365,2365,0
|
|
20240220,184200,65984000,2365,2365,2365,2365,0
|
|
20240220,184100,65984000,2365,2365,2365,2365,0
|
|
20240220,184000,65984000,2365,2365,2365,2365,0
|
|
20240220,183900,65984000,2365,2365,2365,2365,0
|
|
20240220,183800,65984000,2365,2365,2365,2365,0
|
|
20240220,183700,65984000,2365,2365,2365,2365,792
|
|
20240220,183600,65984000,2365,2365,2365,2365,0
|
|
20240220,183500,65984000,2365,2365,2365,2365,0
|
|
20240220,183400,65984000,2365,2365,2365,2365,0
|
|
20240220,183300,65984000,2365,2365,2365,2365,0
|
|
20240220,183200,65984000,2365,2365,2365,2365,0
|
|
20240220,183100,65984000,2365,2365,2365,2365,0
|
|
20240220,183000,65984000,2365,2365,2365,2365,0
|
|
20240220,182900,65984000,2365,2365,2365,2365,0
|
|
20240220,182800,65984000,2365,2365,2365,2365,0
|
|
20240220,182700,65984000,2365,2365,2365,2365,0
|
|
20240220,182600,65984000,2365,2365,2365,2365,0
|
|
20240220,182500,65984000,2365,2365,2365,2365,0
|
|
20240220,182400,65984000,2365,2365,2365,2365,0
|
|
20240220,182300,65984000,2365,2365,2365,2365,0
|
|
20240220,182200,65984000,2365,2365,2365,2365,0
|
|
20240220,182100,65984000,2365,2365,2365,2365,0
|
|
20240220,182000,65984000,2365,2365,2365,2365,0
|
|
20240220,181900,65984000,2365,2365,2365,2365,0
|
|
20240220,181800,65984000,2365,2365,2365,2365,0
|
|
20240220,181700,65984000,2365,2365,2365,2365,0
|
|
20240220,181600,65984000,2365,2365,2365,2365,0
|
|
20240220,181500,65984000,2365,2365,2365,2365,0
|
|
20240220,181400,65984000,2365,2365,2365,2365,0
|
|
20240220,181300,65984000,2365,2365,2365,2365,0
|
|
20240220,181200,65984000,2365,2365,2365,2365,0
|
|
20240220,181100,65984000,2365,2365,2365,2365,0
|
|
20240220,181000,65984000,2365,2365,2365,2365,0
|
|
20240220,180900,65984000,2365,2365,2365,2365,0
|
|
20240220,180800,65984000,2365,2365,2365,2365,0
|
|
20240220,180700,65984000,2365,2365,2365,2365,792
|
|
20240220,180600,65984000,2365,2365,2365,2365,0
|
|
20240220,180500,65984000,2365,2365,2365,2365,0
|
|
20240220,180400,65984000,2365,2365,2365,2365,0
|
|
20240220,180300,65984000,2365,2365,2365,2365,0
|
|
20240220,180200,65984000,2365,2365,2365,2365,0
|
|
20240220,180100,65984000,2365,2365,2365,2365,0
|
|
20240220,180000,65984000,2365,2365,2365,2365,0
|
|
20240220,175900,65984000,2365,2365,2365,2365,0
|
|
20240220,175800,65984000,2365,2365,2365,2365,0
|
|
20240220,175700,65984000,2365,2365,2365,2365,0
|
|
20240220,175600,65984000,2365,2365,2365,2365,0
|
|
20240220,175500,65984000,2365,2365,2365,2365,0
|
|
20240220,175400,65984000,2365,2365,2365,2365,0
|
|
20240220,175300,65984000,2365,2365,2365,2365,0
|
|
20240220,175200,65984000,2365,2365,2365,2365,0
|
|
20240220,175100,65984000,2365,2365,2365,2365,0
|
|
20240220,175000,65984000,2365,2365,2365,2365,0
|
|
20240220,174900,65984000,2365,2365,2365,2365,0
|
|
20240220,174800,65984000,2365,2365,2365,2365,0
|
|
20240220,174700,65984000,2365,2365,2365,2365,0
|
|
20240220,174600,65984000,2365,2365,2365,2365,0
|
|
20240220,174500,65984000,2365,2365,2365,2365,0
|
|
20240220,174400,65984000,2365,2365,2365,2365,0
|
|
20240220,174300,65984000,2365,2365,2365,2365,0
|
|
20240220,174200,65984000,2365,2365,2365,2365,0
|
|
20240220,174100,65984000,2365,2365,2365,2365,0
|
|
20240220,174000,65984000,2365,2365,2365,2365,0
|
|
20240220,173900,65984000,2365,2365,2365,2365,0
|
|
20240220,173800,65984000,2365,2365,2365,2365,0
|
|
20240220,173700,65984000,2365,2365,2365,2365,792
|
|
20240220,173600,65984000,2365,2365,2365,2365,0
|
|
20240220,173500,65984000,2365,2365,2365,2365,0
|
|
20240220,173400,65984000,2365,2365,2365,2365,0
|
|
20240220,173300,65984000,2365,2365,2365,2365,0
|
|
20240220,173200,65984000,2365,2365,2365,2365,0
|
|
20240220,173100,65984000,2365,2365,2365,2365,0
|
|
20240220,173000,65984000,2365,2365,2365,2365,0
|
|
20240220,172900,65984000,2365,2365,2365,2365,0
|
|
20240220,172800,65984000,2365,2365,2365,2365,0
|
|
20240220,172700,65984000,2365,2365,2365,2365,0
|
|
20240220,172600,65984000,2365,2365,2365,2365,0
|
|
20240220,172500,65984000,2365,2365,2365,2365,0
|
|
20240220,172400,65984000,2365,2365,2365,2365,0
|
|
20240220,172300,65984000,2365,2365,2365,2365,0
|
|
20240220,172200,65984000,2365,2365,2365,2365,0
|
|
20240220,172100,65984000,2365,2365,2365,2365,0
|
|
20240220,172000,65984000,2365,2365,2365,2365,0
|
|
20240220,171900,65984000,2365,2365,2365,2365,0
|
|
20240220,171800,65984000,2365,2365,2365,2365,0
|
|
20240220,171700,65984000,2365,2365,2365,2365,0
|
|
20240220,171600,65984000,2365,2365,2365,2365,0
|
|
20240220,171500,65984000,2365,2365,2365,2365,0
|
|
20240220,171400,65984000,2365,2365,2365,2365,0
|
|
20240220,171300,65984000,2365,2365,2365,2365,0
|
|
20240220,171200,65984000,2365,2365,2365,2365,0
|
|
20240220,171100,65984000,2365,2365,2365,2365,0
|
|
20240220,171000,65984000,2365,2365,2365,2365,0
|
|
20240220,170900,65984000,2365,2365,2365,2365,0
|
|
20240220,170800,65984000,2365,2365,2365,2365,0
|
|
20240220,170700,65984000,2365,2365,2365,2365,792
|
|
20240220,170600,65984000,2365,2365,2365,2365,0
|
|
20240220,170500,65984000,2365,2365,2365,2365,0
|
|
20240220,170400,65984000,2365,2365,2365,2365,0
|
|
20240220,170300,65984000,2365,2365,2365,2365,0
|
|
20240220,170200,65984000,2365,2365,2365,2365,0
|
|
20240220,170100,65984000,2365,2365,2365,2365,0
|
|
20240220,170000,65984000,2365,2365,2365,2365,0
|
|
20240220,165900,65984000,2365,2365,2365,2365,0
|
|
20240220,165800,65984000,2365,2365,2365,2365,0
|
|
20240220,165700,65984000,2365,2365,2365,2365,0
|
|
20240220,165600,65984000,2365,2365,2365,2365,0
|
|
20240220,165500,65984000,2365,2365,2365,2365,0
|
|
20240220,165400,65984000,2365,2365,2365,2365,0
|
|
20240220,165300,65984000,2365,2365,2365,2365,0
|
|
20240220,165200,65984000,2365,2365,2365,2365,0
|
|
20240220,165100,65984000,2365,2365,2365,2365,0
|
|
20240220,165000,65984000,2365,2365,2365,2365,0
|
|
20240220,164900,65984000,2365,2365,2365,2365,0
|
|
20240220,164800,65984000,2365,2365,2365,2365,0
|
|
20240220,164700,65984000,2365,2365,2365,2365,0
|
|
20240220,164600,65984000,2365,2365,2365,2365,0
|
|
20240220,164500,65984000,2365,2365,2365,2365,0
|
|
20240220,164400,65984000,2365,2365,2365,2365,0
|
|
20240220,164300,65984000,2365,2365,2365,2365,0
|
|
20240220,164200,65984000,2365,2365,2365,2365,0
|
|
20240220,164100,65984000,2365,2365,2365,2365,0
|
|
20240220,164000,65984000,2365,2365,2365,2365,0
|
|
20240220,163900,65984000,2365,2365,2365,2365,0
|
|
20240220,163800,65984000,2365,2365,2365,2365,0
|
|
20240220,163700,65984000,2365,2365,2365,2365,792
|
|
20240220,163600,65984000,2365,2365,2365,2365,0
|
|
20240220,163500,65984000,2365,2365,2365,2365,0
|
|
20240220,163400,65984000,2365,2365,2365,2365,0
|
|
20240220,163300,65984000,2365,2365,2365,2365,0
|
|
20240220,163200,65984000,2365,2365,2365,2365,0
|
|
20240220,163100,65984000,2365,2365,2365,2365,0
|
|
20240220,163000,65984000,2365,2365,2365,2365,0
|
|
20240220,162900,65984000,2365,2365,2365,2365,0
|
|
20240220,162800,65984000,2365,2365,2365,2365,0
|
|
20240220,162700,65984000,2365,2365,2365,2365,0
|
|
20240220,162600,65984000,2365,2365,2365,2365,0
|
|
20240220,162500,65984000,2365,2365,2365,2365,0
|
|
20240220,162400,65984000,2365,2365,2365,2365,0
|
|
20240220,162300,65984000,2365,2365,2365,2365,0
|
|
20240220,162200,65984000,2365,2365,2365,2365,0
|
|
20240220,162100,65984000,2365,2365,2365,2365,0
|
|
20240220,162000,65984000,2365,2365,2365,2365,0
|
|
20240220,161900,65984000,2365,2365,2365,2365,0
|
|
20240220,161800,65984000,2365,2365,2365,2365,0
|
|
20240220,161700,65984000,2365,2365,2365,2365,0
|
|
20240220,161600,65984000,2365,2365,2365,2365,0
|
|
20240220,161500,65984000,2365,2365,2365,2365,0
|
|
20240220,161400,65984000,2365,2365,2365,2365,0
|
|
20240220,161300,65984000,2365,2365,2365,2365,0
|
|
20240220,161200,65984000,2365,2365,2365,2365,0
|
|
20240220,161100,65984000,2365,2365,2365,2365,0
|
|
20240220,161000,65984000,2365,2365,2365,2365,0
|
|
20240220,160900,65984000,2365,2365,2365,2365,0
|
|
20240220,160800,65984000,2365,2365,2365,2365,0
|
|
20240220,160700,65984000,2365,2365,2365,2365,792
|
|
20240220,160600,65984000,2365,2365,2365,2365,0
|
|
20240220,160500,65984000,2365,2365,2365,2365,0
|
|
20240220,160400,65984000,2365,2365,2365,2365,0
|
|
20240220,160300,65984000,2365,2365,2365,2365,0
|
|
20240220,160200,65984000,2365,2365,2365,2365,0
|
|
20240220,160100,65984000,2365,2365,2365,2365,0
|
|
20240220,160000,65984000,2365,2365,2365,2365,0
|
|
20240220,155900,65984000,2365,2365,2365,2365,0
|
|
20240220,155800,65984000,2365,2365,2365,2365,0
|
|
20240220,155700,65984000,2365,2365,2365,2365,0
|
|
20240220,155600,65984000,2365,2365,2365,2365,0
|
|
20240220,155500,65984000,2365,2365,2365,2365,0
|
|
20240220,155400,65984000,2365,2365,2365,2365,0
|
|
20240220,155300,65984000,2365,2365,2365,2365,0
|
|
20240220,155200,65984000,2365,2365,2365,2365,0
|
|
20240220,155100,65984000,2365,2365,2365,2365,0
|
|
20240220,155000,65984000,2365,2365,2365,2365,0
|
|
20240220,154900,65984000,2365,2365,2365,2365,0
|
|
20240220,154800,65984000,2365,2365,2365,2365,0
|
|
20240220,154700,65984000,2365,2365,2365,2365,0
|
|
20240220,154600,65984000,2365,2365,2365,2365,0
|
|
20240220,154500,65984000,2365,2365,2365,2365,0
|
|
20240220,154400,65984000,2365,2365,2365,2365,0
|
|
20240220,154300,65984000,2365,2365,2365,2365,0
|
|
20240220,154200,65984000,2365,2365,2365,2365,0
|
|
20240220,154100,65984000,2365,2365,2365,2365,0
|
|
20240220,154000,65984000,2365,2365,2365,2365,0
|
|
20240220,153900,65984000,2365,2365,2365,2365,0
|
|
20240220,153800,65984000,2365,2365,2365,2365,0
|
|
20240220,153700,65984000,2365,2365,2365,2365,792
|
|
20240220,153600,65984000,2365,2365,2365,2365,0
|
|
20240220,153500,65984000,2365,2365,2365,2365,0
|
|
20240220,153400,65984000,2365,2365,2365,2365,0
|
|
20240220,153300,65984000,2365,2365,2365,2365,0
|
|
20240220,153200,65984000,2365,2365,2365,2365,0
|
|
20240220,153100,65984000,2365,2365,2365,2365,0
|
|
20240220,153000,65984000,2365,2365,2365,2365,792
|
|
20240220,152900,64110920,2360,2360,2360,2360,0
|
|
20240220,152800,64110920,2360,2360,2360,2360,0
|
|
20240220,152700,64110920,2360,2360,2360,2360,0
|
|
20240220,152600,64110920,2360,2360,2360,2360,0
|
|
20240220,152500,64110920,2360,2360,2360,2360,0
|
|
20240220,152400,64110920,2360,2360,2360,2360,0
|
|
20240220,152300,64110920,2360,2360,2360,2360,0
|
|
20240220,152200,64110920,2360,2360,2360,2360,0
|
|
20240220,152100,64110920,2360,2360,2360,2360,0
|
|
20240220,152000,64110920,2360,2360,2360,2360,0
|
|
20240220,151900,64110920,2360,2360,2360,2360,301
|
|
20240220,151800,63400560,2360,2355,2360,2350,239
|
|
20240220,151700,62838000,2360,2355,2360,2355,51
|
|
20240220,151600,62717890,2360,2360,2360,2360,22
|
|
20240220,151500,62665970,2360,2360,2360,2360,0
|
|
20240220,151400,62665970,2360,2360,2360,2360,0
|
|
20240220,151300,62665970,2360,2360,2360,2360,0
|
|
20240220,151200,62665970,2360,2360,2360,2360,0
|
|
20240220,151100,62665970,2360,2360,2360,2360,0
|
|
20240220,151000,62665970,2360,2360,2360,2360,1
|
|
20240220,150900,62663610,2345,2360,2360,2345,53
|
|
20240220,150800,62538575,2365,2365,2365,2365,0
|
|
20240220,150700,62538575,2365,2365,2365,2365,0
|
|
20240220,150600,62538575,2365,2365,2365,2365,0
|
|
20240220,150500,62538575,2365,2365,2365,2365,0
|
|
20240220,150400,62538575,2365,2365,2365,2365,0
|
|
20240220,150300,62538575,2365,2365,2365,2365,0
|
|
20240220,150200,62538575,2365,2365,2365,2365,0
|
|
20240220,150100,62538575,2365,2365,2365,2365,0
|
|
20240220,150000,62538575,2365,2365,2365,2365,0
|
|
20240220,145900,62538575,2365,2365,2365,2365,0
|
|
20240220,145800,62538575,2365,2365,2365,2365,0
|
|
20240220,145700,62538575,2365,2365,2365,2365,0
|
|
20240220,145600,62538575,2365,2365,2365,2365,0
|
|
20240220,145500,62538575,2365,2355,2365,2355,1022
|
|
20240220,145400,60122625,2365,2365,2365,2365,0
|
|
20240220,145300,60122625,2365,2365,2365,2365,0
|
|
20240220,145200,60122625,2365,2365,2365,2365,0
|
|
20240220,145100,60122625,2365,2355,2365,2355,849
|
|
20240220,145000,58120850,2355,2355,2355,2355,0
|
|
20240220,144900,58120850,2355,2355,2355,2355,0
|
|
20240220,144800,58120850,2355,2355,2355,2355,0
|
|
20240220,144700,58120850,2355,2355,2355,2355,0
|
|
20240220,144600,58120850,2355,2355,2355,2355,0
|
|
20240220,144500,58120850,2355,2355,2355,2355,0
|
|
20240220,144400,58120850,2355,2355,2355,2355,0
|
|
20240220,144300,58120850,2355,2355,2355,2355,0
|
|
20240220,144200,58120850,2355,2355,2355,2355,0
|
|
20240220,144100,58120850,2355,2355,2355,2355,1
|
|
20240220,144000,58118495,2345,2345,2345,2345,0
|
|
20240220,143900,58118495,2345,2345,2345,2345,8
|
|
20240220,143800,58099735,2350,2350,2350,2350,0
|
|
20240220,143700,58099735,2350,2350,2350,2350,0
|
|
20240220,143600,58099735,2350,2350,2350,2350,0
|
|
20240220,143500,58099735,2350,2350,2350,2350,0
|
|
20240220,143400,58099735,2350,2350,2350,2350,0
|
|
20240220,143300,58099735,2350,2350,2350,2350,20
|
|
20240220,143200,58052735,2355,2355,2355,2355,0
|
|
20240220,143100,58052735,2355,2355,2355,2355,0
|
|
20240220,143000,58052735,2355,2355,2355,2355,0
|
|
20240220,142900,58052735,2355,2355,2355,2355,0
|
|
20240220,142800,58052735,2355,2355,2355,2355,0
|
|
20240220,142700,58052735,2355,2355,2355,2355,0
|
|
20240220,142600,58052735,2355,2355,2355,2355,0
|
|
20240220,142500,58052735,2355,2355,2355,2355,0
|
|
20240220,142400,58052735,2355,2355,2355,2355,1394
|
|
20240220,142300,54769865,2355,2355,2355,2355,25
|
|
20240220,142200,54710990,2355,2355,2355,2355,618
|
|
20240220,142100,53255600,2355,2355,2355,2355,0
|
|
20240220,142000,53255600,2355,2355,2355,2355,0
|
|
20240220,141900,53255600,2355,2355,2355,2355,0
|
|
20240220,141800,53255600,2355,2355,2355,2355,0
|
|
20240220,141700,53255600,2355,2355,2355,2355,0
|
|
20240220,141600,53255600,2355,2355,2355,2355,0
|
|
20240220,141500,53255600,2355,2355,2355,2355,0
|
|
20240220,141400,53255600,2355,2355,2355,2355,0
|
|
20240220,141300,53255600,2355,2355,2355,2355,0
|
|
20240220,141200,53255600,2355,2355,2355,2355,0
|
|
20240220,141100,53255600,2355,2345,2355,2345,2
|
|
20240220,141000,53250900,2345,2345,2345,2345,0
|
|
20240220,140900,53250900,2345,2345,2345,2345,406
|
|
20240220,140800,52298830,2355,2355,2355,2355,300
|
|
20240220,140700,51592330,2355,2355,2355,2355,0
|
|
20240220,140600,51592330,2355,2355,2355,2355,0
|
|
20240220,140500,51592330,2355,2355,2355,2355,0
|
|
20240220,140400,51592330,2355,2355,2355,2355,0
|
|
20240220,140300,51592330,2355,2355,2355,2355,0
|
|
20240220,140200,51592330,2355,2355,2355,2355,0
|
|
20240220,140100,51592330,2355,2355,2355,2355,0
|
|
20240220,140000,51592330,2355,2355,2355,2355,0
|
|
20240220,135900,51592330,2355,2355,2355,2355,0
|
|
20240220,135800,51592330,2355,2355,2355,2355,0
|
|
20240220,135700,51592330,2355,2355,2355,2355,0
|
|
20240220,135600,51592330,2355,2355,2355,2355,0
|
|
20240220,135500,51592330,2355,2355,2355,2355,0
|
|
20240220,135400,51592330,2355,2355,2355,2355,0
|
|
20240220,135300,51592330,2355,2355,2355,2355,0
|
|
20240220,135200,51592330,2355,2355,2355,2355,0
|
|
20240220,135100,51592330,2355,2355,2355,2355,1
|
|
20240220,135000,51589975,2350,2350,2350,2350,0
|
|
20240220,134900,51589975,2350,2350,2350,2350,0
|
|
20240220,134800,51589975,2350,2350,2350,2350,0
|
|
20240220,134700,51589975,2350,2350,2350,2350,0
|
|
20240220,134600,51589975,2350,2350,2350,2350,0
|
|
20240220,134500,51589975,2350,2350,2350,2350,0
|
|
20240220,134400,51589975,2350,2350,2350,2350,100
|
|
20240220,134300,51354975,2350,2350,2350,2350,15
|
|
20240220,134200,51319725,2355,2355,2355,2355,244
|
|
20240220,134100,50745105,2345,2345,2345,2345,0
|
|
20240220,134000,50745105,2345,2345,2345,2345,0
|
|
20240220,133900,50745105,2345,2345,2345,2345,414
|
|
20240220,133800,49774275,2345,2345,2345,2345,0
|
|
20240220,133700,49774275,2345,2345,2345,2345,0
|
|
20240220,133600,49774275,2345,2345,2345,2345,0
|
|
20240220,133500,49774275,2345,2345,2345,2345,0
|
|
20240220,133400,49774275,2345,2345,2345,2345,0
|
|
20240220,133300,49774275,2345,2345,2345,2345,0
|
|
20240220,133200,49774275,2345,2345,2345,2345,0
|
|
20240220,133100,49774275,2345,2345,2345,2345,0
|
|
20240220,133000,49774275,2345,2345,2345,2345,0
|
|
20240220,132900,49774275,2345,2345,2345,2345,0
|
|
20240220,132800,49774275,2345,2345,2345,2345,0
|
|
20240220,132700,49774275,2345,2345,2345,2345,5
|
|
20240220,132600,49762550,2350,2350,2350,2350,0
|
|
20240220,132500,49762550,2350,2350,2350,2350,0
|
|
20240220,132400,49762550,2350,2350,2350,2350,201
|
|
20240220,132300,49290200,2350,2350,2350,2350,0
|
|
20240220,132200,49290200,2350,2350,2350,2350,0
|
|
20240220,132100,49290200,2350,2350,2350,2350,0
|
|
20240220,132000,49290200,2350,2350,2350,2350,0
|
|
20240220,131900,49290200,2350,2350,2350,2350,5
|
|
20240220,131800,49278450,2360,2360,2360,2360,0
|
|
20240220,131700,49278450,2360,2360,2360,2360,0
|
|
20240220,131600,49278450,2360,2360,2360,2360,0
|
|
20240220,131500,49278450,2360,2360,2360,2360,0
|
|
20240220,131400,49278450,2360,2360,2360,2360,0
|
|
20240220,131300,49278450,2360,2360,2360,2360,0
|
|
20240220,131200,49278450,2360,2360,2360,2360,0
|
|
20240220,131100,49278450,2360,2360,2360,2360,0
|
|
20240220,131000,49278450,2360,2360,2360,2360,0
|
|
20240220,130900,49278450,2360,2360,2360,2360,0
|
|
20240220,130800,49278450,2360,2360,2360,2360,0
|
|
20240220,130700,49278450,2360,2360,2360,2360,0
|
|
20240220,130600,49278450,2360,2360,2360,2360,0
|
|
20240220,130500,49278450,2360,2360,2360,2360,0
|
|
20240220,130400,49278450,2360,2360,2360,2360,0
|
|
20240220,130300,49278450,2360,2360,2360,2360,0
|
|
20240220,130200,49278450,2360,2360,2360,2360,0
|
|
20240220,130100,49278450,2360,2360,2360,2360,0
|
|
20240220,130000,49278450,2360,2360,2360,2360,0
|
|
20240220,125900,49278450,2360,2360,2360,2360,0
|
|
20240220,125800,49278450,2360,2360,2360,2360,0
|
|
20240220,125700,49278450,2360,2360,2360,2360,0
|
|
20240220,125600,49278450,2360,2360,2360,2360,0
|
|
20240220,125500,49278450,2360,2360,2360,2360,0
|
|
20240220,125400,49278450,2360,2360,2360,2360,0
|
|
20240220,125300,49278450,2360,2360,2360,2360,0
|
|
20240220,125200,49278450,2360,2360,2360,2360,0
|
|
20240220,125100,49278450,2360,2360,2360,2360,0
|
|
20240220,125000,49278450,2360,2360,2360,2360,0
|
|
20240220,124900,49278450,2360,2360,2360,2360,0
|
|
20240220,124800,49278450,2360,2360,2360,2360,0
|
|
20240220,124700,49278450,2360,2360,2360,2360,0
|
|
20240220,124600,49278450,2360,2360,2360,2360,1
|
|
20240220,124500,49276090,2345,2345,2345,2345,0
|
|
20240220,124400,49276090,2345,2345,2345,2345,0
|
|
20240220,124300,49276090,2345,2345,2345,2345,0
|
|
20240220,124200,49276090,2345,2345,2345,2345,0
|
|
20240220,124100,49276090,2345,2345,2345,2345,0
|
|
20240220,124000,49276090,2345,2345,2345,2345,0
|
|
20240220,123900,49276090,2345,2345,2345,2345,0
|
|
20240220,123800,49276090,2345,2345,2345,2345,0
|
|
20240220,123700,49276090,2345,2345,2345,2345,0
|
|
20240220,123600,49276090,2345,2345,2345,2345,0
|
|
20240220,123500,49276090,2345,2345,2345,2345,0
|
|
20240220,123400,49276090,2345,2345,2345,2345,0
|
|
20240220,123300,49276090,2345,2345,2345,2345,0
|
|
20240220,123200,49276090,2345,2345,2345,2345,0
|
|
20240220,123100,49276090,2345,2345,2345,2345,0
|
|
20240220,123000,49276090,2345,2345,2345,2345,0
|
|
20240220,122900,49276090,2345,2345,2345,2345,331
|
|
20240220,122800,48499895,2345,2345,2345,2345,0
|
|
20240220,122700,48499895,2345,2345,2345,2345,680
|
|
20240220,122600,46905295,2365,2365,2365,2365,0
|
|
20240220,122500,46905295,2365,2365,2365,2365,0
|
|
20240220,122400,46905295,2365,2365,2365,2365,0
|
|
20240220,122300,46905295,2365,2365,2365,2365,0
|
|
20240220,122200,46905295,2365,2365,2365,2365,0
|
|
20240220,122100,46905295,2365,2365,2365,2365,0
|
|
20240220,122000,46905295,2365,2355,2365,2355,6
|
|
20240220,121900,46891155,2345,2345,2345,2345,0
|
|
20240220,121800,46891155,2345,2345,2345,2345,0
|
|
20240220,121700,46891155,2345,2345,2345,2345,0
|
|
20240220,121600,46891155,2345,2345,2345,2345,0
|
|
20240220,121500,46891155,2345,2345,2345,2345,0
|
|
20240220,121400,46891155,2345,2345,2345,2345,0
|
|
20240220,121300,46891155,2345,2345,2345,2345,0
|
|
20240220,121200,46891155,2345,2345,2345,2345,0
|
|
20240220,121100,46891155,2345,2345,2345,2345,0
|
|
20240220,121000,46891155,2345,2345,2345,2345,42
|
|
20240220,120900,46792665,2345,2345,2345,2345,15
|
|
20240220,120800,46757490,2360,2360,2360,2360,0
|
|
20240220,120700,46757490,2360,2360,2360,2360,0
|
|
20240220,120600,46757490,2360,2355,2360,2355,500
|
|
20240220,120500,45577505,2355,2350,2355,2350,250
|
|
20240220,120400,44989835,2350,2350,2350,2350,0
|
|
20240220,120300,44989835,2350,2350,2350,2350,0
|
|
20240220,120200,44989835,2350,2350,2350,2350,0
|
|
20240220,120100,44989835,2350,2350,2350,2350,0
|
|
20240220,120000,44989835,2350,2350,2350,2350,0
|
|
20240220,115900,44989835,2350,2350,2350,2350,0
|
|
20240220,115800,44989835,2350,2350,2350,2350,0
|
|
20240220,115700,44989835,2350,2350,2350,2350,0
|
|
20240220,115600,44989835,2350,2350,2350,2350,0
|
|
20240220,115500,44989835,2350,2345,2350,2345,13
|
|
20240220,115400,44959300,2350,2350,2350,2350,0
|
|
20240220,115300,44959300,2350,2350,2350,2350,0
|
|
20240220,115200,44959300,2350,2350,2350,2350,0
|
|
20240220,115100,44959300,2350,2350,2350,2350,0
|
|
20240220,115000,44959300,2350,2350,2350,2350,0
|
|
20240220,114900,44959300,2350,2345,2350,2345,1010
|
|
20240220,114800,42585850,2345,2345,2345,2345,0
|
|
20240220,114700,42585850,2345,2345,2345,2345,2
|
|
20240220,114600,42581160,2345,2345,2345,2345,0
|
|
20240220,114500,42581160,2345,2345,2345,2345,0
|
|
20240220,114400,42581160,2345,2345,2345,2345,0
|
|
20240220,114300,42581160,2345,2345,2345,2345,0
|
|
20240220,114200,42581160,2345,2345,2345,2345,0
|
|
20240220,114100,42581160,2345,2345,2345,2345,0
|
|
20240220,114000,42581160,2345,2345,2345,2345,1
|
|
20240220,113900,42578815,2350,2350,2350,2350,0
|
|
20240220,113800,42578815,2350,2350,2350,2350,0
|
|
20240220,113700,42578815,2350,2350,2350,2350,0
|
|
20240220,113600,42578815,2350,2350,2350,2350,0
|
|
20240220,113500,42578815,2350,2350,2350,2350,0
|
|
20240220,113400,42578815,2350,2350,2350,2350,0
|
|
20240220,113300,42578815,2350,2350,2350,2350,0
|
|
20240220,113200,42578815,2350,2350,2350,2350,0
|
|
20240220,113100,42578815,2350,2350,2350,2350,0
|
|
20240220,113000,42578815,2350,2350,2350,2350,0
|
|
20240220,112900,42578815,2350,2350,2350,2350,0
|
|
20240220,112800,42578815,2350,2350,2350,2350,0
|
|
20240220,112700,42578815,2350,2350,2350,2350,127
|
|
20240220,112600,42280365,2350,2350,2350,2350,9
|
|
20240220,112500,42259215,2350,2350,2350,2350,65
|
|
20240220,112400,42106465,2350,2350,2350,2350,0
|
|
20240220,112300,42106465,2350,2350,2350,2350,0
|
|
20240220,112200,42106465,2350,2340,2350,2340,1352
|
|
20240220,112100,38936765,2340,2340,2340,2340,0
|
|
20240220,112000,38936765,2340,2340,2340,2340,0
|
|
20240220,111900,38936765,2340,2330,2340,2330,2001
|
|
20240220,111800,34274425,2350,2340,2350,2325,2002
|
|
20240220,111700,29609400,2360,2360,2360,2360,0
|
|
20240220,111600,29609400,2360,2360,2360,2360,0
|
|
20240220,111500,29609400,2360,2360,2360,2360,0
|
|
20240220,111400,29609400,2360,2360,2360,2360,0
|
|
20240220,111300,29609400,2360,2360,2360,2360,0
|
|
20240220,111200,29609400,2360,2360,2360,2360,0
|
|
20240220,111100,29609400,2360,2360,2360,2360,0
|
|
20240220,111000,29609400,2360,2360,2360,2360,0
|
|
20240220,110900,29609400,2360,2360,2360,2360,10
|
|
20240220,110800,29585800,2360,2360,2360,2360,0
|
|
20240220,110700,29585800,2360,2360,2360,2360,0
|
|
20240220,110600,29585800,2360,2360,2360,2360,0
|
|
20240220,110500,29585800,2360,2360,2360,2360,0
|
|
20240220,110400,29585800,2360,2360,2360,2360,0
|
|
20240220,110300,29585800,2360,2345,2360,2345,73
|
|
20240220,110200,29414070,2345,2345,2345,2345,1208
|
|
20240220,110100,26581310,2345,2345,2345,2345,0
|
|
20240220,110000,26581310,2345,2345,2345,2345,0
|
|
20240220,105900,26581310,2345,2345,2345,2345,1000
|
|
20240220,105800,24236310,2345,2345,2345,2345,0
|
|
20240220,105700,24236310,2345,2345,2345,2345,0
|
|
20240220,105600,24236310,2345,2345,2345,2345,0
|
|
20240220,105500,24236310,2345,2345,2345,2345,0
|
|
20240220,105400,24236310,2345,2345,2345,2345,0
|
|
20240220,105300,24236310,2345,2345,2345,2345,0
|
|
20240220,105200,24236310,2345,2345,2345,2345,1
|
|
20240220,105100,24233965,2335,2335,2335,2335,0
|
|
20240220,105000,24233965,2335,2335,2335,2335,0
|
|
20240220,104900,24233965,2335,2335,2335,2335,0
|
|
20240220,104800,24233965,2335,2335,2335,2335,0
|
|
20240220,104700,24233965,2335,2335,2335,2335,0
|
|
20240220,104600,24233965,2335,2345,2345,2335,206
|
|
20240220,104500,23752855,2335,2335,2335,2335,0
|
|
20240220,104400,23752855,2335,2335,2335,2335,100
|
|
20240220,104300,23519355,2345,2345,2345,2345,149
|
|
20240220,104200,23169950,2345,2345,2345,2345,0
|
|
20240220,104100,23169950,2345,2345,2345,2345,1
|
|
20240220,104000,23167605,2330,2330,2330,2330,0
|
|
20240220,103900,23167605,2330,2330,2330,2330,0
|
|
20240220,103800,23167605,2330,2330,2330,2330,0
|
|
20240220,103700,23167605,2330,2330,2330,2330,0
|
|
20240220,103600,23167605,2330,2330,2330,2330,60
|
|
20240220,103500,23027805,2330,2340,2340,2330,656
|
|
20240220,103400,21498585,2340,2340,2340,2340,496
|
|
20240220,103300,20337945,2340,2340,2340,2340,151
|
|
20240220,103200,19984605,2340,2340,2340,2340,299
|
|
20240220,103100,19284945,2345,2345,2345,2345,0
|
|
20240220,103000,19284945,2345,2345,2345,2345,0
|
|
20240220,102900,19284945,2345,2345,2345,2345,0
|
|
20240220,102800,19284945,2345,2345,2345,2345,0
|
|
20240220,102700,19284945,2345,2345,2345,2345,0
|
|
20240220,102600,19284945,2345,2345,2345,2345,0
|
|
20240220,102500,19284945,2345,2345,2345,2345,0
|
|
20240220,102400,19284945,2345,2345,2345,2345,0
|
|
20240220,102300,19284945,2345,2345,2345,2345,0
|
|
20240220,102200,19284945,2345,2345,2345,2345,0
|
|
20240220,102100,19284945,2345,2345,2345,2345,0
|
|
20240220,102000,19284945,2345,2345,2345,2345,0
|
|
20240220,101900,19284945,2345,2345,2345,2345,0
|
|
20240220,101800,19284945,2345,2345,2345,2345,0
|
|
20240220,101700,19284945,2345,2345,2345,2345,0
|
|
20240220,101600,19284945,2345,2345,2345,2345,52
|
|
20240220,101500,19163005,2355,2355,2355,2355,0
|
|
20240220,101400,19163005,2355,2355,2355,2355,0
|
|
20240220,101300,19163005,2355,2355,2355,2355,200
|
|
20240220,101200,18692005,2360,2360,2360,2360,0
|
|
20240220,101100,18692005,2360,2360,2360,2360,0
|
|
20240220,101000,18692005,2360,2360,2360,2360,0
|
|
20240220,100900,18692005,2360,2360,2360,2360,0
|
|
20240220,100800,18692005,2360,2360,2360,2360,0
|
|
20240220,100700,18692005,2360,2360,2360,2360,0
|
|
20240220,100600,18692005,2360,2360,2360,2360,0
|
|
20240220,100500,18692005,2360,2360,2360,2360,0
|
|
20240220,100400,18692005,2360,2350,2360,2350,50
|
|
20240220,100300,18574470,2330,2340,2340,2330,150
|
|
20240220,100200,18223970,2350,2350,2350,2350,15
|
|
20240220,100100,18188720,2360,2360,2360,2360,0
|
|
20240220,100000,18188720,2360,2360,2360,2360,0
|
|
20240220,095900,18188720,2360,2350,2360,2350,80
|
|
20240220,095800,18000425,2355,2330,2355,2325,770
|
|
20240220,095700,16203800,2330,2330,2330,2330,0
|
|
20240220,095600,16203800,2330,2330,2330,2330,0
|
|
20240220,095500,16203800,2330,2330,2330,2330,3
|
|
20240220,095400,16196810,2340,2340,2340,2340,0
|
|
20240220,095300,16196810,2340,2340,2340,2340,0
|
|
20240220,095200,16196810,2340,2340,2340,2340,4
|
|
20240220,095100,16187450,2340,2340,2340,2340,5
|
|
20240220,095000,16175750,2340,2340,2340,2340,141
|
|
20240220,094900,15845810,2335,2335,2335,2335,8
|
|
20240220,094800,15827130,2325,2325,2325,2325,0
|
|
20240220,094700,15827130,2325,2325,2325,2325,0
|
|
20240220,094600,15827130,2325,2325,2325,2325,5
|
|
20240220,094500,15815505,2325,2325,2325,2325,0
|
|
20240220,094400,15815505,2325,2325,2325,2325,0
|
|
20240220,094300,15815505,2325,2330,2330,2325,3830
|
|
20240220,094200,6906970,2340,2340,2340,2340,0
|
|
20240220,094100,6906970,2340,2340,2340,2340,50
|
|
20240220,094000,6789970,2345,2345,2345,2345,4
|
|
20240220,093900,6780590,2330,2330,2330,2330,0
|
|
20240220,093800,6780590,2330,2330,2330,2330,0
|
|
20240220,093700,6780590,2330,2330,2330,2330,0
|
|
20240220,093600,6780590,2330,2330,2330,2330,0
|
|
20240220,093500,6780590,2330,2330,2330,2330,0
|
|
20240220,093400,6780590,2330,2330,2330,2330,0
|
|
20240220,093300,6780590,2330,2330,2330,2330,0
|
|
20240220,093200,6780590,2330,2330,2330,2330,70
|
|
20240220,093100,6617490,2340,2325,2340,2325,144
|
|
20240220,093000,6280560,2330,2330,2330,2330,147
|
|
20240220,092900,5938050,2330,2335,2335,2330,609
|
|
20240220,092800,4518510,2335,2335,2335,2335,0
|
|
20240220,092700,4518510,2335,2335,2335,2335,0
|
|
20240220,092600,4518510,2335,2335,2335,2335,44
|
|
20240220,092500,4415770,2365,2365,2365,2365,0
|
|
20240220,092400,4415770,2365,2365,2365,2365,0
|
|
20240220,092300,4415770,2365,2365,2365,2365,0
|
|
20240220,092200,4415770,2365,2365,2365,2365,0
|
|
20240220,092100,4415770,2365,2365,2365,2365,0
|
|
20240220,092000,4415770,2365,2335,2365,2335,1500
|
|
20240220,091900,883825,2335,2335,2335,2335,15
|
|
20240220,091800,848800,2325,2325,2325,2325,0
|
|
20240220,091700,848800,2325,2325,2325,2325,0
|
|
20240220,091600,848800,2325,2345,2345,2325,200
|
|
20240220,091500,383055,2350,2350,2350,2350,0
|
|
20240220,091400,383055,2350,2350,2350,2350,0
|
|
20240220,091300,383055,2350,2350,2350,2350,1
|
|
20240220,091200,380705,2355,2355,2355,2355,1
|
|
20240220,091100,378350,2350,2350,2350,2350,0
|
|
20240220,091000,378350,2350,2350,2350,2350,0
|
|
20240220,090900,378350,2350,2350,2350,2350,0
|
|
20240220,090800,378350,2350,2350,2350,2350,0
|
|
20240220,090700,378350,2350,2350,2350,2350,0
|
|
20240220,090600,378350,2350,2350,2350,2350,0
|
|
20240220,090500,378350,2350,2350,2350,2350,0
|
|
20240220,090400,378350,2350,2350,2350,2350,0
|
|
20240220,090300,378350,2350,2350,2350,2350,0
|
|
20240220,090200,378350,2350,2350,2350,2350,0
|
|
20240220,090100,378350,2350,2350,2350,2350,0
|
|
20240220,090000,378350,2350,2350,2350,2350,161
|