734 lines
35 KiB
CSV
734 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,211100,685815415,4475,4475,4475,4475,10971
|
|
20240216,211000,685815415,4475,4475,4475,4475,0
|
|
20240216,210900,685815415,4475,4475,4475,4475,0
|
|
20240216,210800,685815415,4475,4475,4475,4475,0
|
|
20240216,210700,685815415,4475,4475,4475,4475,0
|
|
20240216,210600,685815415,4475,4475,4475,4475,0
|
|
20240216,210500,685815415,4475,4475,4475,4475,0
|
|
20240216,210400,685815415,4475,4475,4475,4475,0
|
|
20240216,210300,685815415,4475,4475,4475,4475,0
|
|
20240216,210200,685815415,4475,4475,4475,4475,0
|
|
20240216,210100,685815415,4475,4475,4475,4475,0
|
|
20240216,210000,685815415,4475,4475,4475,4475,0
|
|
20240216,205900,685815415,4475,4475,4475,4475,0
|
|
20240216,205800,685815415,4475,4475,4475,4475,0
|
|
20240216,205700,685815415,4475,4475,4475,4475,0
|
|
20240216,205600,685815415,4475,4475,4475,4475,0
|
|
20240216,205500,685815415,4475,4475,4475,4475,0
|
|
20240216,205400,685815415,4475,4475,4475,4475,0
|
|
20240216,205300,685815415,4475,4475,4475,4475,0
|
|
20240216,205200,685815415,4475,4475,4475,4475,0
|
|
20240216,205100,685815415,4475,4475,4475,4475,0
|
|
20240216,205000,685815415,4475,4475,4475,4475,0
|
|
20240216,204900,685815415,4475,4475,4475,4475,0
|
|
20240216,204800,685815415,4475,4475,4475,4475,0
|
|
20240216,204700,685815415,4475,4475,4475,4475,0
|
|
20240216,204600,685815415,4475,4475,4475,4475,0
|
|
20240216,204500,685815415,4475,4475,4475,4475,0
|
|
20240216,204400,685815415,4475,4475,4475,4475,0
|
|
20240216,204300,685815415,4475,4475,4475,4475,0
|
|
20240216,204200,685815415,4475,4475,4475,4475,0
|
|
20240216,204100,685815415,4475,4475,4475,4475,10971
|
|
20240216,204000,685815415,4475,4475,4475,4475,0
|
|
20240216,203900,685815415,4475,4475,4475,4475,0
|
|
20240216,203800,685815415,4475,4475,4475,4475,0
|
|
20240216,203700,685815415,4475,4475,4475,4475,0
|
|
20240216,203600,685815415,4475,4475,4475,4475,0
|
|
20240216,203500,685815415,4475,4475,4475,4475,0
|
|
20240216,203400,685815415,4475,4475,4475,4475,0
|
|
20240216,203300,685815415,4475,4475,4475,4475,0
|
|
20240216,203200,685815415,4475,4475,4475,4475,0
|
|
20240216,203100,685815415,4475,4475,4475,4475,0
|
|
20240216,203000,685815415,4475,4475,4475,4475,0
|
|
20240216,202900,685815415,4475,4475,4475,4475,0
|
|
20240216,202800,685815415,4475,4475,4475,4475,0
|
|
20240216,202700,685815415,4475,4475,4475,4475,0
|
|
20240216,202600,685815415,4475,4475,4475,4475,0
|
|
20240216,202500,685815415,4475,4475,4475,4475,0
|
|
20240216,202400,685815415,4475,4475,4475,4475,0
|
|
20240216,202300,685815415,4475,4475,4475,4475,0
|
|
20240216,202200,685815415,4475,4475,4475,4475,0
|
|
20240216,202100,685815415,4475,4475,4475,4475,0
|
|
20240216,202000,685815415,4475,4475,4475,4475,0
|
|
20240216,201900,685815415,4475,4475,4475,4475,0
|
|
20240216,201800,685815415,4475,4475,4475,4475,0
|
|
20240216,201700,685815415,4475,4475,4475,4475,0
|
|
20240216,201600,685815415,4475,4475,4475,4475,0
|
|
20240216,201500,685815415,4475,4475,4475,4475,0
|
|
20240216,201400,685815415,4475,4475,4475,4475,0
|
|
20240216,201300,685815415,4475,4475,4475,4475,0
|
|
20240216,201200,685815415,4475,4475,4475,4475,0
|
|
20240216,201100,685815415,4475,4475,4475,4475,10971
|
|
20240216,201000,685815415,4475,4475,4475,4475,0
|
|
20240216,200900,685815415,4475,4475,4475,4475,0
|
|
20240216,200800,685815415,4475,4475,4475,4475,0
|
|
20240216,200700,685815415,4475,4475,4475,4475,0
|
|
20240216,200600,685815415,4475,4475,4475,4475,0
|
|
20240216,200500,685815415,4475,4475,4475,4475,0
|
|
20240216,200400,685815415,4475,4475,4475,4475,0
|
|
20240216,200300,685815415,4475,4475,4475,4475,0
|
|
20240216,200200,685815415,4475,4475,4475,4475,0
|
|
20240216,200100,685815415,4475,4475,4475,4475,0
|
|
20240216,200000,685815415,4475,4475,4475,4475,0
|
|
20240216,195900,685815415,4475,4475,4475,4475,0
|
|
20240216,195800,685815415,4475,4475,4475,4475,0
|
|
20240216,195700,685815415,4475,4475,4475,4475,0
|
|
20240216,195600,685815415,4475,4475,4475,4475,0
|
|
20240216,195500,685815415,4475,4475,4475,4475,0
|
|
20240216,195400,685815415,4475,4475,4475,4475,0
|
|
20240216,195300,685815415,4475,4475,4475,4475,0
|
|
20240216,195200,685815415,4475,4475,4475,4475,0
|
|
20240216,195100,685815415,4475,4475,4475,4475,0
|
|
20240216,195000,685815415,4475,4475,4475,4475,0
|
|
20240216,194900,685815415,4475,4475,4475,4475,0
|
|
20240216,194800,685815415,4475,4475,4475,4475,0
|
|
20240216,194700,685815415,4475,4475,4475,4475,0
|
|
20240216,194600,685815415,4475,4475,4475,4475,0
|
|
20240216,194500,685815415,4475,4475,4475,4475,0
|
|
20240216,194400,685815415,4475,4475,4475,4475,0
|
|
20240216,194300,685815415,4475,4475,4475,4475,0
|
|
20240216,194200,685815415,4475,4475,4475,4475,0
|
|
20240216,194100,685815415,4475,4475,4475,4475,10971
|
|
20240216,194000,685815415,4475,4475,4475,4475,0
|
|
20240216,193900,685815415,4475,4475,4475,4475,0
|
|
20240216,193800,685815415,4475,4475,4475,4475,0
|
|
20240216,193700,685815415,4475,4475,4475,4475,0
|
|
20240216,193600,685815415,4475,4475,4475,4475,0
|
|
20240216,193500,685815415,4475,4475,4475,4475,0
|
|
20240216,193400,685815415,4475,4475,4475,4475,0
|
|
20240216,193300,685815415,4475,4475,4475,4475,0
|
|
20240216,193200,685815415,4475,4475,4475,4475,0
|
|
20240216,193100,685815415,4475,4475,4475,4475,0
|
|
20240216,193000,685815415,4475,4475,4475,4475,0
|
|
20240216,192900,685815415,4475,4475,4475,4475,0
|
|
20240216,192800,685815415,4475,4475,4475,4475,0
|
|
20240216,192700,685815415,4475,4475,4475,4475,0
|
|
20240216,192600,685815415,4475,4475,4475,4475,0
|
|
20240216,192500,685815415,4475,4475,4475,4475,0
|
|
20240216,192400,685815415,4475,4475,4475,4475,0
|
|
20240216,192300,685815415,4475,4475,4475,4475,0
|
|
20240216,192200,685815415,4475,4475,4475,4475,0
|
|
20240216,192100,685815415,4475,4475,4475,4475,0
|
|
20240216,192000,685815415,4475,4475,4475,4475,0
|
|
20240216,191900,685815415,4475,4475,4475,4475,0
|
|
20240216,191800,685815415,4475,4475,4475,4475,0
|
|
20240216,191700,685815415,4475,4475,4475,4475,0
|
|
20240216,191600,685815415,4475,4475,4475,4475,0
|
|
20240216,191500,685815415,4475,4475,4475,4475,0
|
|
20240216,191400,685815415,4475,4475,4475,4475,0
|
|
20240216,191300,685815415,4475,4475,4475,4475,0
|
|
20240216,191200,685815415,4475,4475,4475,4475,0
|
|
20240216,191100,685815415,4475,4475,4475,4475,10971
|
|
20240216,191000,685815415,4475,4475,4475,4475,0
|
|
20240216,190900,685815415,4475,4475,4475,4475,0
|
|
20240216,190800,685815415,4475,4475,4475,4475,0
|
|
20240216,190700,685815415,4475,4475,4475,4475,0
|
|
20240216,190600,685815415,4475,4475,4475,4475,0
|
|
20240216,190500,685815415,4475,4475,4475,4475,0
|
|
20240216,190400,685815415,4475,4475,4475,4475,0
|
|
20240216,190300,685815415,4475,4475,4475,4475,0
|
|
20240216,190200,685815415,4475,4475,4475,4475,0
|
|
20240216,190100,685815415,4475,4475,4475,4475,0
|
|
20240216,190000,685815415,4475,4475,4475,4475,0
|
|
20240216,185900,685815415,4475,4475,4475,4475,0
|
|
20240216,185800,685815415,4475,4475,4475,4475,0
|
|
20240216,185700,685815415,4475,4475,4475,4475,0
|
|
20240216,185600,685815415,4475,4475,4475,4475,0
|
|
20240216,185500,685815415,4475,4475,4475,4475,0
|
|
20240216,185400,685815415,4475,4475,4475,4475,0
|
|
20240216,185300,685815415,4475,4475,4475,4475,0
|
|
20240216,185200,685815415,4475,4475,4475,4475,0
|
|
20240216,185100,685815415,4475,4475,4475,4475,0
|
|
20240216,185000,685815415,4475,4475,4475,4475,0
|
|
20240216,184900,685815415,4475,4475,4475,4475,0
|
|
20240216,184800,685815415,4475,4475,4475,4475,0
|
|
20240216,184700,685815415,4475,4475,4475,4475,0
|
|
20240216,184600,685815415,4475,4475,4475,4475,0
|
|
20240216,184500,685815415,4475,4475,4475,4475,0
|
|
20240216,184400,685815415,4475,4475,4475,4475,0
|
|
20240216,184300,685815415,4475,4475,4475,4475,0
|
|
20240216,184200,685815415,4475,4475,4475,4475,0
|
|
20240216,184100,685815415,4475,4475,4475,4475,10971
|
|
20240216,184000,685815415,4475,4475,4475,4475,0
|
|
20240216,183900,685815415,4475,4475,4475,4475,0
|
|
20240216,183800,685815415,4475,4475,4475,4475,0
|
|
20240216,183700,685815415,4475,4475,4475,4475,0
|
|
20240216,183600,685815415,4475,4475,4475,4475,0
|
|
20240216,183500,685815415,4475,4475,4475,4475,0
|
|
20240216,183400,685815415,4475,4475,4475,4475,0
|
|
20240216,183300,685815415,4475,4475,4475,4475,0
|
|
20240216,183200,685815415,4475,4475,4475,4475,0
|
|
20240216,183100,685815415,4475,4475,4475,4475,0
|
|
20240216,183000,685815415,4475,4475,4475,4475,0
|
|
20240216,182900,685815415,4475,4475,4475,4475,0
|
|
20240216,182800,685815415,4475,4475,4475,4475,0
|
|
20240216,182700,685815415,4475,4475,4475,4475,0
|
|
20240216,182600,685815415,4475,4475,4475,4475,0
|
|
20240216,182500,685815415,4475,4475,4475,4475,0
|
|
20240216,182400,685815415,4475,4475,4475,4475,0
|
|
20240216,182300,685815415,4475,4475,4475,4475,0
|
|
20240216,182200,685815415,4475,4475,4475,4475,0
|
|
20240216,182100,685815415,4475,4475,4475,4475,0
|
|
20240216,182000,685815415,4475,4475,4475,4475,0
|
|
20240216,181900,685815415,4475,4475,4475,4475,0
|
|
20240216,181800,685815415,4475,4475,4475,4475,0
|
|
20240216,181700,685815415,4475,4475,4475,4475,0
|
|
20240216,181600,685815415,4475,4475,4475,4475,0
|
|
20240216,181500,685815415,4475,4475,4475,4475,0
|
|
20240216,181400,685815415,4475,4475,4475,4475,0
|
|
20240216,181300,685815415,4475,4475,4475,4475,0
|
|
20240216,181200,685815415,4475,4475,4475,4475,0
|
|
20240216,181100,685815415,4475,4475,4475,4475,10971
|
|
20240216,181000,685815415,4475,4475,4475,4475,0
|
|
20240216,180900,685815415,4475,4475,4475,4475,0
|
|
20240216,180800,685815415,4475,4475,4475,4475,0
|
|
20240216,180700,685815415,4475,4475,4475,4475,0
|
|
20240216,180600,685815415,4475,4475,4475,4475,0
|
|
20240216,180500,685815415,4475,4475,4475,4475,0
|
|
20240216,180400,685815415,4475,4475,4475,4475,0
|
|
20240216,180300,685815415,4475,4475,4475,4475,0
|
|
20240216,180200,685815415,4475,4475,4475,4475,0
|
|
20240216,180100,685815415,4475,4475,4475,4475,0
|
|
20240216,180000,685815415,4475,4475,4475,4475,0
|
|
20240216,175900,685815415,4475,4475,4475,4475,0
|
|
20240216,175800,685815415,4475,4475,4475,4475,0
|
|
20240216,175700,685815415,4475,4475,4475,4475,0
|
|
20240216,175600,685815415,4475,4475,4475,4475,0
|
|
20240216,175500,685815415,4475,4475,4475,4475,0
|
|
20240216,175400,685815415,4475,4475,4475,4475,0
|
|
20240216,175300,685815415,4475,4475,4475,4475,0
|
|
20240216,175200,685815415,4475,4475,4475,4475,0
|
|
20240216,175100,685815415,4475,4475,4475,4475,0
|
|
20240216,175000,685815415,4475,4475,4475,4475,0
|
|
20240216,174900,685815415,4475,4475,4475,4475,0
|
|
20240216,174800,685815415,4475,4475,4475,4475,0
|
|
20240216,174700,685815415,4475,4475,4475,4475,0
|
|
20240216,174600,685815415,4475,4475,4475,4475,0
|
|
20240216,174500,685815415,4475,4475,4475,4475,0
|
|
20240216,174400,685815415,4475,4475,4475,4475,0
|
|
20240216,174300,685815415,4475,4475,4475,4475,0
|
|
20240216,174200,685815415,4475,4475,4475,4475,0
|
|
20240216,174100,685815415,4475,4475,4475,4475,10971
|
|
20240216,174000,685815415,4475,4475,4475,4475,0
|
|
20240216,173900,685815415,4475,4475,4475,4475,0
|
|
20240216,173800,685815415,4475,4475,4475,4475,0
|
|
20240216,173700,685815415,4475,4475,4475,4475,0
|
|
20240216,173600,685815415,4475,4475,4475,4475,0
|
|
20240216,173500,685815415,4475,4475,4475,4475,0
|
|
20240216,173400,685815415,4475,4475,4475,4475,0
|
|
20240216,173300,685815415,4475,4475,4475,4475,0
|
|
20240216,173200,685815415,4475,4475,4475,4475,0
|
|
20240216,173100,685815415,4475,4475,4475,4475,0
|
|
20240216,173000,685815415,4475,4475,4475,4475,0
|
|
20240216,172900,685815415,4475,4475,4475,4475,0
|
|
20240216,172800,685815415,4475,4475,4475,4475,0
|
|
20240216,172700,685815415,4475,4475,4475,4475,0
|
|
20240216,172600,685815415,4475,4475,4475,4475,0
|
|
20240216,172500,685815415,4475,4475,4475,4475,0
|
|
20240216,172400,685815415,4475,4475,4475,4475,0
|
|
20240216,172300,685815415,4475,4475,4475,4475,0
|
|
20240216,172200,685815415,4475,4475,4475,4475,0
|
|
20240216,172100,685815415,4475,4475,4475,4475,0
|
|
20240216,172000,685815415,4475,4475,4475,4475,0
|
|
20240216,171900,685815415,4475,4475,4475,4475,0
|
|
20240216,171800,685815415,4475,4475,4475,4475,0
|
|
20240216,171700,685815415,4475,4475,4475,4475,0
|
|
20240216,171600,685815415,4475,4475,4475,4475,0
|
|
20240216,171500,685815415,4475,4475,4475,4475,0
|
|
20240216,171400,685815415,4475,4475,4475,4475,0
|
|
20240216,171300,685815415,4475,4475,4475,4475,0
|
|
20240216,171200,685815415,4475,4475,4475,4475,0
|
|
20240216,171100,685815415,4475,4475,4475,4475,10971
|
|
20240216,171000,685815415,4475,4475,4475,4475,0
|
|
20240216,170900,685815415,4475,4475,4475,4475,0
|
|
20240216,170800,685815415,4475,4475,4475,4475,0
|
|
20240216,170700,685815415,4475,4475,4475,4475,0
|
|
20240216,170600,685815415,4475,4475,4475,4475,0
|
|
20240216,170500,685815415,4475,4475,4475,4475,0
|
|
20240216,170400,685815415,4475,4475,4475,4475,0
|
|
20240216,170300,685815415,4475,4475,4475,4475,0
|
|
20240216,170200,685815415,4475,4475,4475,4475,0
|
|
20240216,170100,685815415,4475,4475,4475,4475,0
|
|
20240216,170000,685815415,4475,4475,4475,4475,0
|
|
20240216,165900,685815415,4475,4475,4475,4475,0
|
|
20240216,165800,685815415,4475,4475,4475,4475,0
|
|
20240216,165700,685815415,4475,4475,4475,4475,0
|
|
20240216,165600,685815415,4475,4475,4475,4475,0
|
|
20240216,165500,685815415,4475,4475,4475,4475,0
|
|
20240216,165400,685815415,4475,4475,4475,4475,0
|
|
20240216,165300,685815415,4475,4475,4475,4475,0
|
|
20240216,165200,685815415,4475,4475,4475,4475,0
|
|
20240216,165100,685815415,4475,4475,4475,4475,0
|
|
20240216,165000,685815415,4475,4475,4475,4475,0
|
|
20240216,164900,685815415,4475,4475,4475,4475,0
|
|
20240216,164800,685815415,4475,4475,4475,4475,0
|
|
20240216,164700,685815415,4475,4475,4475,4475,0
|
|
20240216,164600,685815415,4475,4475,4475,4475,0
|
|
20240216,164500,685815415,4475,4475,4475,4475,0
|
|
20240216,164400,685815415,4475,4475,4475,4475,0
|
|
20240216,164300,685815415,4475,4475,4475,4475,0
|
|
20240216,164200,685815415,4475,4475,4475,4475,0
|
|
20240216,164100,685815415,4475,4475,4475,4475,10971
|
|
20240216,164000,685815415,4475,4475,4475,4475,0
|
|
20240216,163900,685815415,4475,4475,4475,4475,0
|
|
20240216,163800,685815415,4475,4475,4475,4475,0
|
|
20240216,163700,685815415,4475,4475,4475,4475,0
|
|
20240216,163600,685815415,4475,4475,4475,4475,0
|
|
20240216,163500,685815415,4475,4475,4475,4475,0
|
|
20240216,163400,685815415,4475,4475,4475,4475,0
|
|
20240216,163300,685815415,4475,4475,4475,4475,0
|
|
20240216,163200,685815415,4475,4475,4475,4475,0
|
|
20240216,163100,685815415,4475,4475,4475,4475,0
|
|
20240216,163000,685815415,4475,4475,4475,4475,0
|
|
20240216,162900,685815415,4475,4475,4475,4475,0
|
|
20240216,162800,685815415,4475,4475,4475,4475,0
|
|
20240216,162700,685815415,4475,4475,4475,4475,0
|
|
20240216,162600,685815415,4475,4475,4475,4475,0
|
|
20240216,162500,685815415,4475,4475,4475,4475,0
|
|
20240216,162400,685815415,4475,4475,4475,4475,0
|
|
20240216,162300,685815415,4475,4475,4475,4475,0
|
|
20240216,162200,685815415,4475,4475,4475,4475,0
|
|
20240216,162100,685815415,4475,4475,4475,4475,0
|
|
20240216,162000,685815415,4475,4475,4475,4475,0
|
|
20240216,161900,685815415,4475,4475,4475,4475,0
|
|
20240216,161800,685815415,4475,4475,4475,4475,0
|
|
20240216,161700,685815415,4475,4475,4475,4475,0
|
|
20240216,161600,685815415,4475,4475,4475,4475,0
|
|
20240216,161500,685815415,4475,4475,4475,4475,0
|
|
20240216,161400,685815415,4475,4475,4475,4475,0
|
|
20240216,161300,685815415,4475,4475,4475,4475,0
|
|
20240216,161200,685815415,4475,4475,4475,4475,0
|
|
20240216,161100,685815415,4475,4475,4475,4475,10971
|
|
20240216,161000,685815415,4475,4475,4475,4475,0
|
|
20240216,160900,685815415,4475,4475,4475,4475,0
|
|
20240216,160800,685815415,4475,4475,4475,4475,0
|
|
20240216,160700,685815415,4475,4475,4475,4475,0
|
|
20240216,160600,685815415,4475,4475,4475,4475,0
|
|
20240216,160500,685815415,4475,4475,4475,4475,0
|
|
20240216,160400,685815415,4475,4475,4475,4475,0
|
|
20240216,160300,685815415,4475,4475,4475,4475,0
|
|
20240216,160200,685815415,4475,4475,4475,4475,0
|
|
20240216,160100,685815415,4475,4475,4475,4475,0
|
|
20240216,160000,685815415,4475,4475,4475,4475,0
|
|
20240216,155900,685815415,4475,4475,4475,4475,0
|
|
20240216,155800,685815415,4475,4475,4475,4475,0
|
|
20240216,155700,685815415,4475,4475,4475,4475,0
|
|
20240216,155600,685815415,4475,4475,4475,4475,0
|
|
20240216,155500,685815415,4475,4475,4475,4475,0
|
|
20240216,155400,685815415,4475,4475,4475,4475,0
|
|
20240216,155300,685815415,4475,4475,4475,4475,0
|
|
20240216,155200,685815415,4475,4475,4475,4475,0
|
|
20240216,155100,685815415,4475,4475,4475,4475,0
|
|
20240216,155000,685815415,4475,4475,4475,4475,0
|
|
20240216,154900,685815415,4475,4475,4475,4475,0
|
|
20240216,154800,685815415,4475,4475,4475,4475,0
|
|
20240216,154700,685815415,4475,4475,4475,4475,0
|
|
20240216,154600,685815415,4475,4475,4475,4475,0
|
|
20240216,154500,685815415,4475,4475,4475,4475,0
|
|
20240216,154400,685815415,4475,4475,4475,4475,0
|
|
20240216,154300,685815415,4475,4475,4475,4475,0
|
|
20240216,154200,685815415,4475,4475,4475,4475,0
|
|
20240216,154100,685815415,4475,4475,4475,4475,10971
|
|
20240216,154000,685815415,4475,4475,4475,4475,0
|
|
20240216,153900,685815415,4475,4475,4475,4475,0
|
|
20240216,153800,685815415,4475,4475,4475,4475,0
|
|
20240216,153700,685815415,4475,4475,4475,4475,0
|
|
20240216,153600,685815415,4475,4475,4475,4475,0
|
|
20240216,153500,685815415,4475,4475,4475,4475,0
|
|
20240216,153400,685815415,4475,4475,4475,4475,0
|
|
20240216,153300,685815415,4475,4475,4475,4475,0
|
|
20240216,153200,685815415,4475,4475,4475,4475,0
|
|
20240216,153100,685815415,4475,4475,4475,4475,0
|
|
20240216,153000,685815415,4475,4475,4475,4475,10971
|
|
20240216,152900,636720190,4500,4500,4500,4500,0
|
|
20240216,152800,636720190,4500,4500,4500,4500,0
|
|
20240216,152700,636720190,4500,4500,4500,4500,0
|
|
20240216,152600,636720190,4500,4500,4500,4500,0
|
|
20240216,152500,636720190,4500,4500,4500,4500,0
|
|
20240216,152400,636720190,4500,4500,4500,4500,0
|
|
20240216,152300,636720190,4500,4500,4500,4500,0
|
|
20240216,152200,636720190,4500,4500,4500,4500,0
|
|
20240216,152100,636720190,4500,4500,4500,4500,0
|
|
20240216,152000,636720190,4500,4500,4500,4500,0
|
|
20240216,151900,636720190,4500,4500,4500,4500,0
|
|
20240216,151800,636720190,4500,4490,4500,4490,130
|
|
20240216,151700,636135480,4490,4490,4490,4490,17
|
|
20240216,151600,636059150,4490,4485,4490,4480,994
|
|
20240216,151500,631601560,4485,4480,4485,4480,25
|
|
20240216,151400,631489460,4490,4485,4490,4485,93
|
|
20240216,151300,631072345,4485,4480,4485,4480,123
|
|
20240216,151200,630521175,4480,4485,4485,4480,463
|
|
20240216,151100,628446220,4480,4480,4480,4480,699
|
|
20240216,151000,625314700,4480,4480,4480,4480,877
|
|
20240216,150900,621385740,4480,4480,4480,4480,538
|
|
20240216,150800,618975500,4480,4480,4480,4480,396
|
|
20240216,150700,617201420,4485,4485,4485,4485,635
|
|
20240216,150600,614353445,4490,4490,4490,4490,5
|
|
20240216,150500,614330995,4490,4495,4495,4490,26
|
|
20240216,150400,614214225,4495,4495,4495,4480,1714
|
|
20240216,150300,606526545,4495,4485,4495,4485,513
|
|
20240216,150200,604225085,4495,4495,4495,4495,56
|
|
20240216,150100,603973365,4495,4485,4495,4485,107
|
|
20240216,150000,603493460,4485,4495,4495,4485,873
|
|
20240216,145900,599573830,4505,4505,4505,4495,947
|
|
20240216,145800,595317015,4495,4505,4505,4495,66
|
|
20240216,145700,595020065,4500,4500,4500,4500,0
|
|
20240216,145600,595020065,4500,4500,4500,4500,0
|
|
20240216,145500,595020065,4500,4500,4500,4500,22
|
|
20240216,145400,594921065,4500,4505,4505,4500,12
|
|
20240216,145300,594867060,4495,4495,4495,4495,151
|
|
20240216,145200,594188315,4495,4500,4500,4495,863
|
|
20240216,145100,590308210,4500,4500,4500,4500,16
|
|
20240216,145000,590236210,4495,4500,4500,4495,1695
|
|
20240216,144900,582616225,4500,4500,4500,4500,6
|
|
20240216,144800,582589225,4500,4500,4500,4500,2
|
|
20240216,144700,582580225,4500,4500,4500,4500,222
|
|
20240216,144600,581581225,4500,4500,4500,4500,0
|
|
20240216,144500,581581225,4500,4500,4500,4500,0
|
|
20240216,144400,581581225,4500,4500,4500,4500,12
|
|
20240216,144300,581527225,4500,4500,4500,4500,1
|
|
20240216,144200,581522725,4500,4500,4500,4500,0
|
|
20240216,144100,581522725,4500,4500,4500,4500,215
|
|
20240216,144000,580555225,4495,4495,4495,4495,0
|
|
20240216,143900,580555225,4495,4495,4495,4495,0
|
|
20240216,143800,580555225,4495,4495,4495,4495,102
|
|
20240216,143700,580096735,4495,4495,4495,4495,23
|
|
20240216,143600,579993350,4500,4495,4500,4495,644
|
|
20240216,143500,577098565,4495,4500,4500,4495,34
|
|
20240216,143400,576945720,4500,4500,4500,4495,400
|
|
20240216,143300,575147710,4495,4495,4495,4495,46
|
|
20240216,143200,574940940,4500,4500,4500,4500,801
|
|
20240216,143100,571336440,4500,4505,4505,4500,2
|
|
20240216,143000,571327435,4515,4515,4515,4515,0
|
|
20240216,142900,571327435,4515,4515,4515,4515,22
|
|
20240216,142800,571228105,4515,4500,4515,4500,33
|
|
20240216,142700,571079590,4500,4505,4505,4500,1306
|
|
20240216,142600,565202585,4500,4515,4515,4500,225
|
|
20240216,142500,564186770,4515,4515,4515,4515,0
|
|
20240216,142400,564186770,4515,4505,4515,4505,1928
|
|
20240216,142300,555501030,4515,4505,4515,4505,51
|
|
20240216,142200,555271265,4505,4510,4515,4505,77
|
|
20240216,142100,554924115,4515,4515,4515,4515,0
|
|
20240216,142000,554924115,4515,4515,4515,4515,0
|
|
20240216,141900,554924115,4515,4515,4515,4515,2
|
|
20240216,141800,554915085,4515,4515,4515,4515,0
|
|
20240216,141700,554915085,4515,4515,4515,4515,5
|
|
20240216,141600,554892510,4515,4515,4515,4515,0
|
|
20240216,141500,554892510,4515,4515,4515,4515,0
|
|
20240216,141400,554892510,4515,4515,4515,4515,30
|
|
20240216,141300,554757060,4500,4500,4500,4500,787
|
|
20240216,141200,551215560,4500,4500,4500,4500,500
|
|
20240216,141100,548965560,4500,4505,4505,4500,295
|
|
20240216,141000,547637055,4505,4500,4505,4500,2140
|
|
20240216,140900,538007045,4500,4515,4515,4500,497
|
|
20240216,140800,535767980,4510,4510,4510,4510,0
|
|
20240216,140700,535767980,4510,4510,4510,4510,0
|
|
20240216,140600,535767980,4510,4510,4510,4510,0
|
|
20240216,140500,535767980,4510,4510,4510,4510,0
|
|
20240216,140400,535767980,4510,4510,4510,4510,2
|
|
20240216,140300,535758960,4510,4515,4515,4510,62
|
|
20240216,140200,535479335,4520,4520,4520,4520,0
|
|
20240216,140100,535479335,4520,4520,4520,4520,1
|
|
20240216,140000,535474815,4520,4505,4520,4505,313
|
|
20240216,135900,534064720,4520,4520,4520,4520,1
|
|
20240216,135800,534060200,4505,4505,4505,4505,0
|
|
20240216,135700,534060200,4505,4505,4505,4505,0
|
|
20240216,135600,534060200,4505,4520,4520,4505,155
|
|
20240216,135500,533361850,4520,4505,4520,4505,485
|
|
20240216,135400,531176910,4520,4520,4520,4520,43
|
|
20240216,135300,530982550,4520,4520,4520,4520,0
|
|
20240216,135200,530982550,4520,4520,4520,4520,0
|
|
20240216,135100,530982550,4520,4520,4520,4520,20
|
|
20240216,135000,530892150,4520,4520,4520,4520,0
|
|
20240216,134900,530892150,4520,4520,4520,4520,0
|
|
20240216,134800,530892150,4520,4510,4520,4500,2008
|
|
20240216,134700,521849690,4520,4510,4525,4510,869
|
|
20240216,134600,517927090,4500,4505,4505,4500,220
|
|
20240216,134500,516937065,4505,4505,4505,4505,200
|
|
20240216,134400,516036065,4500,4505,4505,4500,59
|
|
20240216,134300,515770525,4510,4510,4510,4510,0
|
|
20240216,134200,515770525,4510,4510,4510,4510,0
|
|
20240216,134100,515770525,4510,4510,4510,4510,0
|
|
20240216,134000,515770525,4510,4510,4510,4510,0
|
|
20240216,133900,515770525,4510,4510,4510,4510,0
|
|
20240216,133800,515770525,4510,4510,4510,4510,0
|
|
20240216,133700,515770525,4510,4510,4510,4510,111
|
|
20240216,133600,515269915,4505,4505,4505,4505,0
|
|
20240216,133500,515269915,4505,4505,4505,4505,22
|
|
20240216,133400,515170805,4510,4510,4510,4510,355
|
|
20240216,133300,513569755,4500,4500,4500,4500,81
|
|
20240216,133200,513205255,4510,4500,4510,4500,2728
|
|
20240216,133100,500915550,4500,4500,4505,4500,251
|
|
20240216,133000,499785600,4505,4505,4505,4505,0
|
|
20240216,132900,499785600,4505,4505,4505,4505,1
|
|
20240216,132800,499781095,4505,4505,4505,4505,1
|
|
20240216,132700,499776590,4510,4510,4510,4510,0
|
|
20240216,132600,499776590,4510,4510,4510,4510,0
|
|
20240216,132500,499776590,4510,4510,4510,4510,0
|
|
20240216,132400,499776590,4510,4510,4510,4510,10
|
|
20240216,132300,499731490,4510,4510,4510,4510,1
|
|
20240216,132200,499726980,4495,4495,4495,4495,0
|
|
20240216,132100,499726980,4495,4500,4500,4495,865
|
|
20240216,132000,495834965,4500,4500,4500,4500,0
|
|
20240216,131900,495834965,4500,4500,4500,4500,0
|
|
20240216,131800,495834965,4500,4500,4500,4500,0
|
|
20240216,131700,495834965,4500,4500,4500,4500,100
|
|
20240216,131600,495384965,4500,4510,4510,4500,212
|
|
20240216,131500,494428865,4510,4510,4510,4510,0
|
|
20240216,131400,494428865,4510,4510,4510,4510,0
|
|
20240216,131300,494428865,4510,4510,4510,4510,0
|
|
20240216,131200,494428865,4510,4510,4510,4510,133
|
|
20240216,131100,493829035,4510,4510,4510,4510,0
|
|
20240216,131000,493829035,4510,4510,4510,4510,606
|
|
20240216,130900,491095975,4495,4495,4495,4495,1
|
|
20240216,130800,491091480,4495,4500,4500,4495,1070
|
|
20240216,130700,486281330,4495,4495,4495,4495,2
|
|
20240216,130600,486272340,4495,4495,4495,4495,0
|
|
20240216,130500,486272340,4495,4495,4495,4495,0
|
|
20240216,130400,486272340,4495,4490,4495,4490,398
|
|
20240216,130300,484484655,4495,4495,4495,4495,77
|
|
20240216,130200,484138540,4495,4495,4495,4495,70
|
|
20240216,130100,483823890,4495,4495,4495,4495,32
|
|
20240216,130000,483680050,4510,4510,4510,4510,0
|
|
20240216,125900,483680050,4510,4510,4510,4510,0
|
|
20240216,125800,483680050,4510,4510,4510,4510,0
|
|
20240216,125700,483680050,4510,4510,4510,4510,1
|
|
20240216,125600,483675540,4495,4495,4495,4495,1
|
|
20240216,125500,483671045,4510,4510,4510,4510,1
|
|
20240216,125400,483666535,4490,4490,4490,4490,6
|
|
20240216,125300,483639595,4485,4485,4485,4485,0
|
|
20240216,125200,483639595,4485,4485,4485,4485,35
|
|
20240216,125100,483482620,4485,4485,4485,4485,0
|
|
20240216,125000,483482620,4485,4485,4485,4485,400
|
|
20240216,124900,481688620,4485,4485,4485,4485,0
|
|
20240216,124800,481688620,4485,4485,4485,4485,67
|
|
20240216,124700,481388125,4510,4510,4510,4510,2
|
|
20240216,124600,481379105,4510,4485,4510,4485,7
|
|
20240216,124500,481347660,4485,4485,4485,4485,128
|
|
20240216,124400,480773580,4485,4500,4500,4485,500
|
|
20240216,124300,478530975,4510,4510,4510,4510,0
|
|
20240216,124200,478530975,4510,4510,4510,4510,5
|
|
20240216,124100,478508425,4510,4510,4510,4510,0
|
|
20240216,124000,478508425,4510,4510,4510,4510,1
|
|
20240216,123900,478503915,4510,4510,4510,4510,1
|
|
20240216,123800,478499405,4485,4485,4485,4485,0
|
|
20240216,123700,478499405,4485,4500,4500,4485,500
|
|
20240216,123600,476256130,4505,4505,4505,4505,100
|
|
20240216,123500,475805630,4505,4485,4505,4485,1102
|
|
20240216,123400,470863120,4485,4510,4510,4485,428
|
|
20240216,123300,468940725,4510,4510,4510,4510,0
|
|
20240216,123200,468940725,4510,4510,4510,4510,120
|
|
20240216,123100,468399525,4510,4510,4510,4510,0
|
|
20240216,123000,468399525,4510,4510,4510,4510,5
|
|
20240216,122900,468376975,4510,4510,4510,4510,5
|
|
20240216,122800,468354425,4510,4505,4510,4505,5
|
|
20240216,122700,468331885,4490,4490,4490,4490,800
|
|
20240216,122600,464739885,4490,4490,4490,4490,7
|
|
20240216,122500,464708455,4490,4490,4490,4490,715
|
|
20240216,122400,461498105,4490,4500,4505,4490,600
|
|
20240216,122300,458802570,4495,4495,4495,4495,0
|
|
20240216,122200,458802570,4495,4495,4495,4495,97
|
|
20240216,122100,458366555,4505,4505,4505,4505,0
|
|
20240216,122000,458366555,4505,4505,4505,4505,0
|
|
20240216,121900,458366555,4505,4505,4505,4505,1
|
|
20240216,121800,458362050,4490,4490,4490,4490,873
|
|
20240216,121700,454442280,4485,4485,4485,4485,600
|
|
20240216,121600,451751280,4490,4495,4495,4490,2177
|
|
20240216,121500,441976230,4495,4495,4495,4495,4
|
|
20240216,121400,441958250,4490,4495,4495,4490,134
|
|
20240216,121300,441356420,4495,4495,4495,4495,111
|
|
20240216,121200,440857475,4495,4495,4495,4495,0
|
|
20240216,121100,440857475,4495,4500,4500,4495,500
|
|
20240216,121000,438609645,4535,4535,4535,4535,0
|
|
20240216,120900,438609645,4535,4510,4535,4495,1637
|
|
20240216,120800,431242485,4510,4510,4510,4510,60
|
|
20240216,120700,430971885,4540,4540,4540,4540,0
|
|
20240216,120600,430971885,4540,4540,4540,4540,0
|
|
20240216,120500,430971885,4540,4540,4540,4540,6
|
|
20240216,120400,430944645,4540,4540,4540,4540,0
|
|
20240216,120300,430944645,4540,4525,4540,4525,12
|
|
20240216,120200,430890315,4525,4525,4525,4525,821
|
|
20240216,120100,427175290,4525,4525,4525,4525,50
|
|
20240216,120000,426949040,4525,4525,4525,4525,0
|
|
20240216,115900,426949040,4525,4525,4525,4525,99
|
|
20240216,115800,426501065,4525,4525,4525,4525,55
|
|
20240216,115700,426252190,4525,4525,4525,4525,0
|
|
20240216,115600,426252190,4525,4525,4525,4525,0
|
|
20240216,115500,426252190,4525,4525,4525,4525,1
|
|
20240216,115400,426247665,4545,4545,4545,4545,0
|
|
20240216,115300,426247665,4545,4550,4550,4545,3
|
|
20240216,115200,426234025,4550,4550,4550,4550,13
|
|
20240216,115100,426174875,4550,4550,4550,4550,0
|
|
20240216,115000,426174875,4550,4550,4550,4550,15
|
|
20240216,114900,426106625,4550,4550,4550,4550,16
|
|
20240216,114800,426033825,4550,4550,4550,4550,17
|
|
20240216,114700,425956475,4545,4545,4545,4545,14
|
|
20240216,114600,425892845,4550,4540,4550,4540,21
|
|
20240216,114500,425797430,4540,4530,4540,4530,9
|
|
20240216,114400,425756630,4525,4525,4525,4525,42
|
|
20240216,114300,425566580,4530,4530,4530,4530,12
|
|
20240216,114200,425512220,4530,4530,4530,4530,0
|
|
20240216,114100,425512220,4530,4525,4530,4525,28
|
|
20240216,114000,425385515,4525,4515,4525,4515,1431
|
|
20240216,113900,418913505,4515,4515,4515,4515,44
|
|
20240216,113800,418714845,4515,4515,4515,4515,1
|
|
20240216,113700,418710330,4515,4515,4515,4515,1
|
|
20240216,113600,418705815,4495,4495,4495,4495,0
|
|
20240216,113500,418705815,4495,4495,4495,4495,305
|
|
20240216,113400,417334840,4510,4510,4510,4510,0
|
|
20240216,113300,417334840,4510,4510,4510,4510,0
|
|
20240216,113200,417334840,4510,4495,4510,4495,673
|
|
20240216,113100,414299730,4510,4510,4510,4510,8
|
|
20240216,113000,414263650,4495,4500,4500,4495,80
|
|
20240216,112900,413903935,4500,4510,4510,4500,21
|
|
20240216,112800,413809325,4510,4510,4510,4510,1
|
|
20240216,112700,413804815,4515,4515,4515,4515,0
|
|
20240216,112600,413804815,4515,4505,4515,4495,401
|
|
20240216,112500,412000755,4505,4505,4505,4505,25
|
|
20240216,112400,411888130,4505,4505,4505,4505,0
|
|
20240216,112300,411888130,4505,4505,4505,4505,275
|
|
20240216,112200,410649255,4505,4505,4505,4505,0
|
|
20240216,112100,410649255,4505,4505,4505,4505,22
|
|
20240216,112000,410550145,4515,4515,4515,4515,0
|
|
20240216,111900,410550145,4515,4515,4515,4510,103
|
|
20240216,111800,410085250,4515,4515,4515,4515,12
|
|
20240216,111700,410031070,4515,4500,4515,4500,35
|
|
20240216,111600,409873540,4515,4515,4515,4515,100
|
|
20240216,111500,409422040,4515,4515,4515,4515,0
|
|
20240216,111400,409422040,4515,4520,4520,4515,4
|
|
20240216,111300,409403970,4495,4495,4495,4495,200
|
|
20240216,111200,408504970,4520,4495,4520,4495,69
|
|
20240216,111100,408194190,4495,4495,4495,4495,5
|
|
20240216,111000,408171715,4500,4495,4500,4495,101
|
|
20240216,110900,407717220,4495,4510,4510,4495,1050
|
|
20240216,110800,402982470,4510,4510,4510,4510,20
|
|
20240216,110700,402892270,4500,4515,4515,4500,624
|
|
20240216,110600,400083490,4505,4515,4515,4505,610
|
|
20240216,110500,397334340,4515,4505,4515,4505,78
|
|
20240216,110400,396982865,4505,4510,4510,4505,63
|
|
20240216,110300,396698780,4520,4515,4520,4515,1658
|
|
20240216,110200,389212625,4510,4510,4510,4510,4
|
|
20240216,110100,389194585,4515,4515,4515,4515,0
|
|
20240216,110000,389194585,4515,4515,4515,4515,0
|
|
20240216,105900,389194585,4515,4515,4515,4515,0
|
|
20240216,105800,389194585,4515,4515,4515,4515,0
|
|
20240216,105700,389194585,4515,4500,4515,4500,130
|
|
20240216,105600,388609210,4500,4500,4500,4500,0
|
|
20240216,105500,388609210,4500,4495,4500,4495,227
|
|
20240216,105400,387588130,4500,4500,4500,4500,3
|
|
20240216,105300,387574630,4505,4485,4505,4485,2061
|
|
20240216,105200,378291045,4490,4490,4490,4490,1947
|
|
20240216,105100,369549015,4505,4505,4505,4505,100
|
|
20240216,105000,369098515,4500,4500,4500,4500,56
|
|
20240216,104900,368846515,4505,4505,4505,4505,2
|
|
20240216,104800,368837505,4505,4495,4505,4490,1001
|
|
20240216,104700,364342265,4505,4500,4515,4490,1560
|
|
20240216,104600,357330175,4515,4500,4515,4500,5
|
|
20240216,104500,357307640,4500,4500,4500,4500,70
|
|
20240216,104400,356992640,4500,4500,4500,4500,1
|
|
20240216,104300,356988140,4495,4495,4495,4495,0
|
|
20240216,104200,356988140,4495,4495,4495,4495,201
|
|
20240216,104100,356084645,4495,4495,4495,4495,171
|
|
20240216,104000,355316000,4495,4500,4500,4495,356
|
|
20240216,103900,353715755,4500,4500,4515,4500,458
|
|
20240216,103800,351654740,4510,4510,4510,4510,36
|
|
20240216,103700,351492380,4520,4520,4520,4520,0
|
|
20240216,103600,351492380,4520,4505,4520,4505,1266
|
|
20240216,103500,345783125,4510,4515,4515,4510,364
|
|
20240216,103400,344141095,4515,4525,4525,4515,12
|
|
20240216,103300,344086890,4520,4555,4570,4520,4038
|
|
20240216,103200,325637240,4565,4565,4565,4565,0
|
|
20240216,103100,325637240,4565,4565,4565,4565,0
|
|
20240216,103000,325637240,4565,4525,4565,4525,94
|
|
20240216,102900,325211810,4525,4525,4525,4525,0
|
|
20240216,102800,325211810,4525,4525,4525,4525,0
|
|
20240216,102700,325211810,4525,4525,4525,4525,11
|
|
20240216,102600,325162035,4515,4515,4515,4515,0
|
|
20240216,102500,325162035,4515,4515,4515,4515,1
|
|
20240216,102400,325157520,4515,4515,4515,4515,132
|
|
20240216,102300,324561540,4520,4520,4520,4520,43
|
|
20240216,102200,324367180,4520,4520,4520,4520,34
|
|
20240216,102100,324213500,4525,4525,4525,4525,1
|
|
20240216,102000,324208975,4525,4525,4525,4525,16
|
|
20240216,101900,324136575,4525,4530,4530,4525,467
|
|
20240216,101800,322021145,4565,4565,4565,4565,0
|
|
20240216,101700,322021145,4565,4565,4565,4565,0
|
|
20240216,101600,322021145,4565,4565,4565,4565,0
|
|
20240216,101500,322021145,4565,4530,4565,4530,1201
|
|
20240216,101400,316580580,4570,4570,4570,4570,0
|
|
20240216,101300,316580580,4570,4570,4570,4570,0
|
|
20240216,101200,316580580,4570,4570,4570,4570,0
|
|
20240216,101100,316580580,4570,4555,4575,4555,53
|
|
20240216,101000,316338780,4555,4535,4555,4535,4723
|
|
20240216,100900,294898210,4515,4535,4535,4515,329
|
|
20240216,100800,293412690,4535,4525,4535,4520,27
|
|
20240216,100700,293290405,4535,4525,4535,4525,143
|
|
20240216,100600,292642650,4535,4535,4535,4535,580
|
|
20240216,100500,290012350,4540,4535,4540,4535,895
|
|
20240216,100400,285953130,4525,4515,4525,4515,2350
|
|
20240216,100300,275335570,4510,4490,4510,4490,1722
|
|
20240216,100200,267575130,4485,4515,4515,4485,123
|
|
20240216,100100,267023445,4500,4480,4500,4480,2299
|
|
20240216,100000,256714305,4480,4490,4490,4480,852
|
|
20240216,095900,252897015,4490,4500,4500,4490,230
|
|
20240216,095800,251862055,4485,4490,4490,4485,114
|
|
20240216,095700,251350275,4480,4480,4480,4480,1312
|
|
20240216,095600,245472515,4480,4480,4480,4480,15
|
|
20240216,095500,245405315,4480,4485,4485,4475,1187
|
|
20240216,095400,240090370,4485,4490,4490,4480,3637
|
|
20240216,095300,223784965,4490,4495,4500,4490,1339
|
|
20240216,095200,217769270,4500,4500,4500,4500,0
|
|
20240216,095100,217769270,4500,4490,4500,4490,3
|
|
20240216,095000,217755780,4490,4490,4500,4490,1260
|
|
20240216,094900,212098305,4490,4500,4500,4490,3157
|
|
20240216,094800,197899245,4500,4515,4515,4500,2742
|
|
20240216,094700,185544670,4515,4515,4515,4515,19
|
|
20240216,094600,185458885,4515,4500,4515,4500,487
|
|
20240216,094500,183264840,4505,4515,4515,4505,546
|
|
20240216,094400,180800090,4515,4515,4515,4515,0
|
|
20240216,094300,180800090,4515,4505,4515,4505,250
|
|
20240216,094200,179671840,4500,4515,4515,4500,5798
|
|
20240216,094100,153518390,4520,4530,4530,4515,614
|
|
20240216,094000,150743030,4530,4530,4530,4530,21
|
|
20240216,093900,150647900,4530,4530,4530,4530,2
|
|
20240216,093800,150638840,4520,4520,4520,4520,427
|
|
20240216,093700,148708800,4515,4515,4515,4515,200
|
|
20240216,093600,147805800,4515,4515,4515,4515,2
|
|
20240216,093500,147796770,4530,4530,4530,4530,6
|
|
20240216,093400,147769590,4530,4515,4530,4510,3016
|
|
20240216,093300,134167310,4515,4515,4515,4515,739
|
|
20240216,093200,130830725,4515,4515,4515,4515,3
|
|
20240216,093100,130817180,4530,4525,4535,4525,208
|
|
20240216,093000,129874960,4505,4505,4505,4500,1054
|
|
20240216,092900,125129740,4500,4500,4500,4500,0
|
|
20240216,092800,125129740,4500,4505,4510,4500,560
|
|
20240216,092700,122607325,4505,4520,4520,4505,2048
|
|
20240216,092600,113367090,4530,4530,4530,4530,17
|
|
20240216,092500,113290080,4530,4530,4530,4530,233
|
|
20240216,092400,112234590,4530,4530,4530,4530,1
|
|
20240216,092300,112230060,4510,4520,4530,4510,530
|
|
20240216,092200,109835580,4530,4530,4530,4530,1
|
|
20240216,092100,109831050,4525,4525,4525,4525,0
|
|
20240216,092000,109831050,4525,4520,4525,4520,745
|
|
20240216,091900,106459930,4515,4535,4535,4515,1026
|
|
20240216,091800,101818030,4540,4540,4540,4535,425
|
|
20240216,091700,99890485,4555,4535,4555,4535,925
|
|
20240216,091600,95692910,4535,4535,4535,4535,163
|
|
20240216,091500,94953705,4535,4500,4535,4500,587
|
|
20240216,091400,92304145,4500,4490,4500,4490,211
|
|
20240216,091300,91355745,4490,4505,4505,4490,1456
|
|
20240216,091200,84802045,4505,4495,4510,4490,277
|
|
20240216,091100,83556010,4510,4520,4525,4485,7194
|
|
20240216,091000,51174715,4520,4560,4560,4520,3304
|
|
20240216,090900,36182505,4575,4575,4575,4575,0
|
|
20240216,090800,36182505,4575,4575,4575,4575,0
|
|
20240216,090700,36182505,4575,4555,4575,4555,43
|
|
20240216,090600,35986420,4555,4555,4555,4555,471
|
|
20240216,090500,33841015,4555,4580,4580,4555,188
|
|
20240216,090400,32982875,4580,4580,4580,4580,16
|
|
20240216,090300,32909595,4540,4550,4580,4540,1236
|
|
20240216,090200,27289980,4550,4575,4575,4545,2680
|
|
20240216,090100,15084850,4575,4575,4580,4570,376
|
|
20240216,090000,13366195,4580,4570,4580,4570,2923
|