617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,191400,150281475,2125,2125,2125,2125,11576
|
|
20240216,191300,150281475,2125,2125,2125,2125,0
|
|
20240216,191200,150281475,2125,2125,2125,2125,0
|
|
20240216,191100,150281475,2125,2125,2125,2125,0
|
|
20240216,191000,150281475,2125,2125,2125,2125,0
|
|
20240216,190900,150281475,2125,2125,2125,2125,0
|
|
20240216,190800,150281475,2125,2125,2125,2125,0
|
|
20240216,190700,150281475,2125,2125,2125,2125,0
|
|
20240216,190600,150281475,2125,2125,2125,2125,0
|
|
20240216,190500,150281475,2125,2125,2125,2125,0
|
|
20240216,190400,150281475,2125,2125,2125,2125,0
|
|
20240216,190300,150281475,2125,2125,2125,2125,0
|
|
20240216,190200,150281475,2125,2125,2125,2125,0
|
|
20240216,190100,150281475,2125,2125,2125,2125,0
|
|
20240216,190000,150281475,2125,2125,2125,2125,0
|
|
20240216,185900,150281475,2125,2125,2125,2125,0
|
|
20240216,185800,150281475,2125,2125,2125,2125,0
|
|
20240216,185700,150281475,2125,2125,2125,2125,0
|
|
20240216,185600,150281475,2125,2125,2125,2125,0
|
|
20240216,185500,150281475,2125,2125,2125,2125,0
|
|
20240216,185400,150281475,2125,2125,2125,2125,0
|
|
20240216,185300,150281475,2125,2125,2125,2125,0
|
|
20240216,185200,150281475,2125,2125,2125,2125,0
|
|
20240216,185100,150281475,2125,2125,2125,2125,0
|
|
20240216,185000,150281475,2125,2125,2125,2125,0
|
|
20240216,184900,150281475,2125,2125,2125,2125,0
|
|
20240216,184800,150281475,2125,2125,2125,2125,0
|
|
20240216,184700,150281475,2125,2125,2125,2125,0
|
|
20240216,184600,150281475,2125,2125,2125,2125,0
|
|
20240216,184500,150281475,2125,2125,2125,2125,0
|
|
20240216,184400,150281475,2125,2125,2125,2125,11576
|
|
20240216,184300,150281475,2125,2125,2125,2125,0
|
|
20240216,184200,150281475,2125,2125,2125,2125,0
|
|
20240216,184100,150281475,2125,2125,2125,2125,0
|
|
20240216,184000,150281475,2125,2125,2125,2125,0
|
|
20240216,183900,150281475,2125,2125,2125,2125,0
|
|
20240216,183800,150281475,2125,2125,2125,2125,0
|
|
20240216,183700,150281475,2125,2125,2125,2125,0
|
|
20240216,183600,150281475,2125,2125,2125,2125,0
|
|
20240216,183500,150281475,2125,2125,2125,2125,0
|
|
20240216,183400,150281475,2125,2125,2125,2125,0
|
|
20240216,183300,150281475,2125,2125,2125,2125,0
|
|
20240216,183200,150281475,2125,2125,2125,2125,0
|
|
20240216,183100,150281475,2125,2125,2125,2125,0
|
|
20240216,183000,150281475,2125,2125,2125,2125,0
|
|
20240216,182900,150281475,2125,2125,2125,2125,0
|
|
20240216,182800,150281475,2125,2125,2125,2125,0
|
|
20240216,182700,150281475,2125,2125,2125,2125,0
|
|
20240216,182600,150281475,2125,2125,2125,2125,0
|
|
20240216,182500,150281475,2125,2125,2125,2125,0
|
|
20240216,182400,150281475,2125,2125,2125,2125,0
|
|
20240216,182300,150281475,2125,2125,2125,2125,0
|
|
20240216,182200,150281475,2125,2125,2125,2125,0
|
|
20240216,182100,150281475,2125,2125,2125,2125,0
|
|
20240216,182000,150281475,2125,2125,2125,2125,0
|
|
20240216,181900,150281475,2125,2125,2125,2125,0
|
|
20240216,181800,150281475,2125,2125,2125,2125,0
|
|
20240216,181700,150281475,2125,2125,2125,2125,0
|
|
20240216,181600,150281475,2125,2125,2125,2125,0
|
|
20240216,181500,150281475,2125,2125,2125,2125,0
|
|
20240216,181400,150281475,2125,2125,2125,2125,11576
|
|
20240216,181300,150281475,2125,2125,2125,2125,0
|
|
20240216,181200,150281475,2125,2125,2125,2125,0
|
|
20240216,181100,150281475,2125,2125,2125,2125,0
|
|
20240216,181000,150281475,2125,2125,2125,2125,0
|
|
20240216,180900,150281475,2125,2125,2125,2125,0
|
|
20240216,180800,150281475,2125,2125,2125,2125,0
|
|
20240216,180700,150281475,2125,2125,2125,2125,0
|
|
20240216,180600,150281475,2125,2125,2125,2125,0
|
|
20240216,180500,150281475,2125,2125,2125,2125,0
|
|
20240216,180400,150281475,2125,2125,2125,2125,0
|
|
20240216,180300,150281475,2125,2125,2125,2125,0
|
|
20240216,180200,150281475,2125,2125,2125,2125,0
|
|
20240216,180100,150281475,2125,2125,2125,2125,0
|
|
20240216,180000,150281475,2125,2125,2125,2125,0
|
|
20240216,175900,150281475,2125,2125,2125,2125,0
|
|
20240216,175800,150281475,2125,2125,2125,2125,0
|
|
20240216,175700,150281475,2125,2125,2125,2125,0
|
|
20240216,175600,150281475,2125,2125,2125,2125,0
|
|
20240216,175500,150281475,2125,2125,2125,2125,0
|
|
20240216,175400,150281475,2125,2125,2125,2125,0
|
|
20240216,175300,150281475,2125,2125,2125,2125,0
|
|
20240216,175200,150281475,2125,2125,2125,2125,0
|
|
20240216,175100,150281475,2125,2125,2125,2125,0
|
|
20240216,175000,150281475,2125,2125,2125,2125,0
|
|
20240216,174900,150281475,2125,2125,2125,2125,0
|
|
20240216,174800,150281475,2125,2125,2125,2125,0
|
|
20240216,174700,150281475,2125,2125,2125,2125,0
|
|
20240216,174600,150281475,2125,2125,2125,2125,0
|
|
20240216,174500,150281475,2125,2125,2125,2125,0
|
|
20240216,174400,150281475,2125,2125,2125,2125,11576
|
|
20240216,174300,150281475,2125,2125,2125,2125,0
|
|
20240216,174200,150281475,2125,2125,2125,2125,0
|
|
20240216,174100,150281475,2125,2125,2125,2125,0
|
|
20240216,174000,150281475,2125,2125,2125,2125,0
|
|
20240216,173900,150281475,2125,2125,2125,2125,0
|
|
20240216,173800,150281475,2125,2125,2125,2125,0
|
|
20240216,173700,150281475,2125,2125,2125,2125,0
|
|
20240216,173600,150281475,2125,2125,2125,2125,0
|
|
20240216,173500,150281475,2125,2125,2125,2125,0
|
|
20240216,173400,150281475,2125,2125,2125,2125,0
|
|
20240216,173300,150281475,2125,2125,2125,2125,0
|
|
20240216,173200,150281475,2125,2125,2125,2125,0
|
|
20240216,173100,150281475,2125,2125,2125,2125,0
|
|
20240216,173000,150281475,2125,2125,2125,2125,0
|
|
20240216,172900,150281475,2125,2125,2125,2125,0
|
|
20240216,172800,150281475,2125,2125,2125,2125,0
|
|
20240216,172700,150281475,2125,2125,2125,2125,0
|
|
20240216,172600,150281475,2125,2125,2125,2125,0
|
|
20240216,172500,150281475,2125,2125,2125,2125,0
|
|
20240216,172400,150281475,2125,2125,2125,2125,0
|
|
20240216,172300,150281475,2125,2125,2125,2125,0
|
|
20240216,172200,150281475,2125,2125,2125,2125,0
|
|
20240216,172100,150281475,2125,2125,2125,2125,0
|
|
20240216,172000,150281475,2125,2125,2125,2125,0
|
|
20240216,171900,150281475,2125,2125,2125,2125,0
|
|
20240216,171800,150281475,2125,2125,2125,2125,0
|
|
20240216,171700,150281475,2125,2125,2125,2125,0
|
|
20240216,171600,150281475,2125,2125,2125,2125,0
|
|
20240216,171500,150281475,2125,2125,2125,2125,0
|
|
20240216,171400,150281475,2125,2125,2125,2125,11576
|
|
20240216,171300,150281475,2125,2125,2125,2125,0
|
|
20240216,171200,150281475,2125,2125,2125,2125,0
|
|
20240216,171100,150281475,2125,2125,2125,2125,0
|
|
20240216,171000,150281475,2125,2125,2125,2125,0
|
|
20240216,170900,150281475,2125,2125,2125,2125,0
|
|
20240216,170800,150281475,2125,2125,2125,2125,0
|
|
20240216,170700,150281475,2125,2125,2125,2125,0
|
|
20240216,170600,150281475,2125,2125,2125,2125,0
|
|
20240216,170500,150281475,2125,2125,2125,2125,0
|
|
20240216,170400,150281475,2125,2125,2125,2125,0
|
|
20240216,170300,150281475,2125,2125,2125,2125,0
|
|
20240216,170200,150281475,2125,2125,2125,2125,0
|
|
20240216,170100,150281475,2125,2125,2125,2125,0
|
|
20240216,170000,150281475,2125,2125,2125,2125,0
|
|
20240216,165900,150281475,2125,2125,2125,2125,0
|
|
20240216,165800,150281475,2125,2125,2125,2125,0
|
|
20240216,165700,150281475,2125,2125,2125,2125,0
|
|
20240216,165600,150281475,2125,2125,2125,2125,0
|
|
20240216,165500,150281475,2125,2125,2125,2125,0
|
|
20240216,165400,150281475,2125,2125,2125,2125,0
|
|
20240216,165300,150281475,2125,2125,2125,2125,0
|
|
20240216,165200,150281475,2125,2125,2125,2125,0
|
|
20240216,165100,150281475,2125,2125,2125,2125,0
|
|
20240216,165000,150281475,2125,2125,2125,2125,0
|
|
20240216,164900,150281475,2125,2125,2125,2125,0
|
|
20240216,164800,150281475,2125,2125,2125,2125,0
|
|
20240216,164700,150281475,2125,2125,2125,2125,0
|
|
20240216,164600,150281475,2125,2125,2125,2125,0
|
|
20240216,164500,150281475,2125,2125,2125,2125,0
|
|
20240216,164400,150281475,2125,2125,2125,2125,11576
|
|
20240216,164300,150281475,2125,2125,2125,2125,0
|
|
20240216,164200,150281475,2125,2125,2125,2125,0
|
|
20240216,164100,150281475,2125,2125,2125,2125,0
|
|
20240216,164000,150281475,2125,2125,2125,2125,0
|
|
20240216,163900,150281475,2125,2125,2125,2125,0
|
|
20240216,163800,150281475,2125,2125,2125,2125,0
|
|
20240216,163700,150281475,2125,2125,2125,2125,0
|
|
20240216,163600,150281475,2125,2125,2125,2125,0
|
|
20240216,163500,150281475,2125,2125,2125,2125,0
|
|
20240216,163400,150281475,2125,2125,2125,2125,0
|
|
20240216,163300,150281475,2125,2125,2125,2125,0
|
|
20240216,163200,150281475,2125,2125,2125,2125,0
|
|
20240216,163100,150281475,2125,2125,2125,2125,0
|
|
20240216,163000,150281475,2125,2125,2125,2125,0
|
|
20240216,162900,150281475,2125,2125,2125,2125,0
|
|
20240216,162800,150281475,2125,2125,2125,2125,0
|
|
20240216,162700,150281475,2125,2125,2125,2125,0
|
|
20240216,162600,150281475,2125,2125,2125,2125,0
|
|
20240216,162500,150281475,2125,2125,2125,2125,0
|
|
20240216,162400,150281475,2125,2125,2125,2125,0
|
|
20240216,162300,150281475,2125,2125,2125,2125,0
|
|
20240216,162200,150281475,2125,2125,2125,2125,0
|
|
20240216,162100,150281475,2125,2125,2125,2125,0
|
|
20240216,162000,150281475,2125,2125,2125,2125,0
|
|
20240216,161900,150281475,2125,2125,2125,2125,0
|
|
20240216,161800,150281475,2125,2125,2125,2125,0
|
|
20240216,161700,150281475,2125,2125,2125,2125,0
|
|
20240216,161600,150281475,2125,2125,2125,2125,0
|
|
20240216,161500,150281475,2125,2125,2125,2125,0
|
|
20240216,161400,150281475,2125,2125,2125,2125,11576
|
|
20240216,161300,150281475,2125,2125,2125,2125,0
|
|
20240216,161200,150281475,2125,2125,2125,2125,0
|
|
20240216,161100,150281475,2125,2125,2125,2125,0
|
|
20240216,161000,150281475,2125,2125,2125,2125,0
|
|
20240216,160900,150281475,2125,2125,2125,2125,0
|
|
20240216,160800,150281475,2125,2125,2125,2125,0
|
|
20240216,160700,150281475,2125,2125,2125,2125,0
|
|
20240216,160600,150281475,2125,2125,2125,2125,0
|
|
20240216,160500,150281475,2125,2125,2125,2125,0
|
|
20240216,160400,150281475,2125,2125,2125,2125,0
|
|
20240216,160300,150281475,2125,2125,2125,2125,0
|
|
20240216,160200,150281475,2125,2125,2125,2125,0
|
|
20240216,160100,150281475,2125,2125,2125,2125,0
|
|
20240216,160000,150281475,2125,2125,2125,2125,0
|
|
20240216,155900,150281475,2125,2125,2125,2125,0
|
|
20240216,155800,150281475,2125,2125,2125,2125,0
|
|
20240216,155700,150281475,2125,2125,2125,2125,0
|
|
20240216,155600,150281475,2125,2125,2125,2125,0
|
|
20240216,155500,150281475,2125,2125,2125,2125,0
|
|
20240216,155400,150281475,2125,2125,2125,2125,0
|
|
20240216,155300,150281475,2125,2125,2125,2125,0
|
|
20240216,155200,150281475,2125,2125,2125,2125,0
|
|
20240216,155100,150281475,2125,2125,2125,2125,0
|
|
20240216,155000,150281475,2125,2125,2125,2125,0
|
|
20240216,154900,150281475,2125,2125,2125,2125,0
|
|
20240216,154800,150281475,2125,2125,2125,2125,0
|
|
20240216,154700,150281475,2125,2125,2125,2125,0
|
|
20240216,154600,150281475,2125,2125,2125,2125,0
|
|
20240216,154500,150281475,2125,2125,2125,2125,0
|
|
20240216,154400,150281475,2125,2125,2125,2125,11576
|
|
20240216,154300,150281475,2125,2125,2125,2125,0
|
|
20240216,154200,150281475,2125,2125,2125,2125,0
|
|
20240216,154100,150281475,2125,2125,2125,2125,0
|
|
20240216,154000,150281475,2125,2125,2125,2125,0
|
|
20240216,153900,150281475,2125,2125,2125,2125,0
|
|
20240216,153800,150281475,2125,2125,2125,2125,0
|
|
20240216,153700,150281475,2125,2125,2125,2125,0
|
|
20240216,153600,150281475,2125,2125,2125,2125,0
|
|
20240216,153500,150281475,2125,2125,2125,2125,0
|
|
20240216,153400,150281475,2125,2125,2125,2125,0
|
|
20240216,153300,150281475,2125,2125,2125,2125,0
|
|
20240216,153200,150281475,2125,2125,2125,2125,0
|
|
20240216,153100,150281475,2125,2125,2125,2125,0
|
|
20240216,153000,150281475,2125,2125,2125,2125,11576
|
|
20240216,152900,125682475,2140,2140,2140,2140,0
|
|
20240216,152800,125682475,2140,2140,2140,2140,0
|
|
20240216,152700,125682475,2140,2140,2140,2140,0
|
|
20240216,152600,125682475,2140,2140,2140,2140,0
|
|
20240216,152500,125682475,2140,2140,2140,2140,0
|
|
20240216,152400,125682475,2140,2140,2140,2140,0
|
|
20240216,152300,125682475,2140,2140,2140,2140,0
|
|
20240216,152200,125682475,2140,2140,2140,2140,0
|
|
20240216,152100,125682475,2140,2140,2140,2140,0
|
|
20240216,152000,125682475,2140,2140,2140,2140,0
|
|
20240216,151900,125682475,2140,2140,2140,2140,0
|
|
20240216,151800,125682475,2140,2140,2140,2140,20
|
|
20240216,151700,125639675,2135,2135,2135,2135,50
|
|
20240216,151600,125532925,2140,2135,2140,2135,6
|
|
20240216,151500,125520095,2135,2135,2135,2135,500
|
|
20240216,151400,124452595,2140,2140,2140,2140,0
|
|
20240216,151300,124452595,2140,2140,2140,2140,0
|
|
20240216,151200,124452595,2140,2140,2140,2140,20
|
|
20240216,151100,124409795,2140,2140,2140,2140,0
|
|
20240216,151000,124409795,2140,2140,2140,2140,1100
|
|
20240216,150900,122055795,2140,2140,2140,2140,600
|
|
20240216,150800,120771795,2140,2140,2140,2140,0
|
|
20240216,150700,120771795,2140,2140,2140,2140,600
|
|
20240216,150600,119487795,2140,2140,2140,2140,800
|
|
20240216,150500,117775795,2135,2135,2135,2135,600
|
|
20240216,150400,116494795,2135,2135,2135,2135,721
|
|
20240216,150300,114955460,2135,2135,2135,2135,0
|
|
20240216,150200,114955460,2135,2135,2135,2135,192
|
|
20240216,150100,114545540,2145,2145,2145,2145,0
|
|
20240216,150000,114545540,2145,2145,2145,2145,0
|
|
20240216,145900,114545540,2145,2145,2145,2145,0
|
|
20240216,145800,114545540,2145,2145,2145,2145,0
|
|
20240216,145700,114545540,2145,2145,2145,2145,0
|
|
20240216,145600,114545540,2145,2145,2145,2145,40
|
|
20240216,145500,114459740,2140,2140,2145,2140,15
|
|
20240216,145400,114427635,2140,2140,2140,2140,0
|
|
20240216,145300,114427635,2140,2140,2140,2140,0
|
|
20240216,145200,114427635,2140,2140,2140,2140,0
|
|
20240216,145100,114427635,2140,2140,2140,2140,0
|
|
20240216,145000,114427635,2140,2140,2140,2140,0
|
|
20240216,144900,114427635,2140,2140,2140,2140,0
|
|
20240216,144800,114427635,2140,2140,2140,2140,10
|
|
20240216,144700,114406235,2140,2140,2140,2140,0
|
|
20240216,144600,114406235,2140,2140,2140,2135,61
|
|
20240216,144500,114275700,2145,2140,2145,2140,1411
|
|
20240216,144400,111249110,2140,2140,2140,2140,75
|
|
20240216,144300,111088610,2140,2140,2140,2140,0
|
|
20240216,144200,111088610,2140,2140,2140,2140,0
|
|
20240216,144100,111088610,2140,2140,2140,2140,0
|
|
20240216,144000,111088610,2140,2140,2140,2140,601
|
|
20240216,143900,109802470,2135,2135,2135,2135,1
|
|
20240216,143800,109800335,2135,2135,2135,2135,200
|
|
20240216,143700,109373335,2135,2135,2135,2135,0
|
|
20240216,143600,109373335,2135,2135,2135,2135,0
|
|
20240216,143500,109373335,2135,2135,2135,2135,0
|
|
20240216,143400,109373335,2135,2135,2135,2135,0
|
|
20240216,143300,109373335,2135,2135,2135,2135,0
|
|
20240216,143200,109373335,2135,2135,2135,2135,0
|
|
20240216,143100,109373335,2135,2135,2135,2135,1
|
|
20240216,143000,109371200,2135,2135,2135,2135,1
|
|
20240216,142900,109369065,2140,2140,2140,2140,0
|
|
20240216,142800,109369065,2140,2140,2140,2140,0
|
|
20240216,142700,109369065,2140,2140,2140,2140,0
|
|
20240216,142600,109369065,2140,2140,2140,2140,0
|
|
20240216,142500,109369065,2140,2140,2140,2140,0
|
|
20240216,142400,109369065,2140,2140,2140,2140,0
|
|
20240216,142300,109369065,2140,2140,2140,2140,0
|
|
20240216,142200,109369065,2140,2140,2140,2140,0
|
|
20240216,142100,109369065,2140,2140,2140,2140,0
|
|
20240216,142000,109369065,2140,2140,2140,2140,0
|
|
20240216,141900,109369065,2140,2140,2140,2140,0
|
|
20240216,141800,109369065,2140,2140,2140,2140,2
|
|
20240216,141700,109364785,2140,2140,2140,2140,0
|
|
20240216,141600,109364785,2140,2140,2140,2140,0
|
|
20240216,141500,109364785,2140,2140,2140,2140,0
|
|
20240216,141400,109364785,2140,2140,2140,2140,555
|
|
20240216,141300,108177085,2140,2140,2140,2140,0
|
|
20240216,141200,108177085,2140,2140,2140,2140,0
|
|
20240216,141100,108177085,2140,2140,2140,2140,0
|
|
20240216,141000,108177085,2140,2140,2140,2140,0
|
|
20240216,140900,108177085,2140,2140,2140,2140,101
|
|
20240216,140800,107960945,2145,2145,2145,2145,0
|
|
20240216,140700,107960945,2145,2145,2145,2145,0
|
|
20240216,140600,107960945,2145,2145,2145,2145,0
|
|
20240216,140500,107960945,2145,2145,2145,2145,0
|
|
20240216,140400,107960945,2145,2145,2145,2145,1
|
|
20240216,140300,107958800,2145,2145,2145,2145,0
|
|
20240216,140200,107958800,2145,2145,2145,2145,0
|
|
20240216,140100,107958800,2145,2145,2145,2145,1
|
|
20240216,140000,107956655,2145,2145,2145,2145,0
|
|
20240216,135900,107956655,2145,2145,2145,2145,15
|
|
20240216,135800,107924480,2145,2145,2145,2145,0
|
|
20240216,135700,107924480,2145,2145,2145,2145,0
|
|
20240216,135600,107924480,2145,2145,2145,2145,0
|
|
20240216,135500,107924480,2145,2145,2145,2145,0
|
|
20240216,135400,107924480,2145,2145,2145,2145,0
|
|
20240216,135300,107924480,2145,2145,2145,2145,300
|
|
20240216,135200,107280980,2145,2145,2145,2145,0
|
|
20240216,135100,107280980,2145,2145,2145,2145,1
|
|
20240216,135000,107278835,2140,2140,2140,2140,0
|
|
20240216,134900,107278835,2140,2140,2140,2140,0
|
|
20240216,134800,107278835,2140,2140,2140,2140,0
|
|
20240216,134700,107278835,2140,2140,2140,2140,0
|
|
20240216,134600,107278835,2140,2140,2140,2140,0
|
|
20240216,134500,107278835,2140,2140,2140,2140,0
|
|
20240216,134400,107278835,2140,2140,2140,2140,1145
|
|
20240216,134300,104828535,2140,2140,2140,2140,0
|
|
20240216,134200,104828535,2140,2140,2140,2140,0
|
|
20240216,134100,104828535,2140,2140,2140,2140,0
|
|
20240216,134000,104828535,2140,2140,2140,2140,0
|
|
20240216,133900,104828535,2140,2140,2140,2140,0
|
|
20240216,133800,104828535,2140,2140,2140,2140,0
|
|
20240216,133700,104828535,2140,2140,2140,2140,0
|
|
20240216,133600,104828535,2140,2140,2140,2140,0
|
|
20240216,133500,104828535,2140,2140,2140,2140,0
|
|
20240216,133400,104828535,2140,2140,2140,2140,0
|
|
20240216,133300,104828535,2140,2140,2140,2140,1298
|
|
20240216,133200,102050815,2135,2135,2135,2135,0
|
|
20240216,133100,102050815,2135,2135,2135,2135,0
|
|
20240216,133000,102050815,2135,2135,2135,2135,0
|
|
20240216,132900,102050815,2135,2135,2135,2135,0
|
|
20240216,132800,102050815,2135,2135,2135,2135,0
|
|
20240216,132700,102050815,2135,2135,2135,2135,0
|
|
20240216,132600,102050815,2135,2135,2135,2135,0
|
|
20240216,132500,102050815,2135,2135,2135,2135,0
|
|
20240216,132400,102050815,2135,2135,2135,2135,0
|
|
20240216,132300,102050815,2135,2135,2135,2135,0
|
|
20240216,132200,102050815,2135,2135,2135,2135,0
|
|
20240216,132100,102050815,2135,2135,2135,2135,0
|
|
20240216,132000,102050815,2135,2135,2135,2135,0
|
|
20240216,131900,102050815,2135,2135,2135,2135,0
|
|
20240216,131800,102050815,2135,2135,2135,2135,0
|
|
20240216,131700,102050815,2135,2135,2135,2135,0
|
|
20240216,131600,102050815,2135,2135,2135,2135,4
|
|
20240216,131500,102042275,2130,2130,2130,2130,0
|
|
20240216,131400,102042275,2130,2130,2130,2130,0
|
|
20240216,131300,102042275,2130,2130,2130,2130,5
|
|
20240216,131200,102031625,2125,2125,2125,2125,0
|
|
20240216,131100,102031625,2125,2125,2125,2125,0
|
|
20240216,131000,102031625,2125,2130,2130,2125,5000
|
|
20240216,130900,91396625,2125,2125,2125,2125,0
|
|
20240216,130800,91396625,2125,2125,2125,2125,0
|
|
20240216,130700,91396625,2125,2125,2125,2125,0
|
|
20240216,130600,91396625,2125,2125,2125,2125,0
|
|
20240216,130500,91396625,2125,2125,2125,2125,0
|
|
20240216,130400,91396625,2125,2125,2125,2125,0
|
|
20240216,130300,91396625,2125,2140,2140,2125,2200
|
|
20240216,130200,86711745,2140,2140,2140,2140,1
|
|
20240216,130100,86709605,2135,2135,2135,2135,0
|
|
20240216,130000,86709605,2135,2135,2135,2135,0
|
|
20240216,125900,86709605,2135,2135,2135,2135,401
|
|
20240216,125800,85853470,2135,2135,2135,2135,1500
|
|
20240216,125700,82650970,2130,2130,2130,2130,5
|
|
20240216,125600,82640320,2130,2130,2130,2130,0
|
|
20240216,125500,82640320,2130,2130,2130,2130,0
|
|
20240216,125400,82640320,2130,2130,2130,2130,0
|
|
20240216,125300,82640320,2130,2130,2130,2130,0
|
|
20240216,125200,82640320,2130,2130,2130,2130,0
|
|
20240216,125100,82640320,2130,2130,2130,2130,0
|
|
20240216,125000,82640320,2130,2130,2130,2130,0
|
|
20240216,124900,82640320,2130,2130,2130,2130,0
|
|
20240216,124800,82640320,2130,2130,2130,2130,0
|
|
20240216,124700,82640320,2130,2130,2130,2130,1
|
|
20240216,124600,82638190,2130,2130,2130,2130,0
|
|
20240216,124500,82638190,2130,2130,2130,2130,0
|
|
20240216,124400,82638190,2130,2130,2130,2130,0
|
|
20240216,124300,82638190,2130,2130,2130,2130,0
|
|
20240216,124200,82638190,2130,2130,2130,2130,0
|
|
20240216,124100,82638190,2130,2130,2130,2130,0
|
|
20240216,124000,82638190,2130,2130,2130,2130,0
|
|
20240216,123900,82638190,2130,2130,2130,2130,0
|
|
20240216,123800,82638190,2130,2130,2130,2130,0
|
|
20240216,123700,82638190,2130,2130,2130,2130,100
|
|
20240216,123600,82425190,2135,2135,2135,2135,1000
|
|
20240216,123500,80290190,2135,2135,2135,2135,0
|
|
20240216,123400,80290190,2135,2135,2135,2135,0
|
|
20240216,123300,80290190,2135,2135,2135,2135,0
|
|
20240216,123200,80290190,2135,2135,2135,2135,39
|
|
20240216,123100,80206925,2135,2135,2135,2135,2
|
|
20240216,123000,80202655,2135,2135,2135,2135,0
|
|
20240216,122900,80202655,2135,2140,2140,2135,501
|
|
20240216,122800,79133015,2130,2130,2130,2130,0
|
|
20240216,122700,79133015,2130,2130,2130,2130,0
|
|
20240216,122600,79133015,2130,2130,2130,2130,0
|
|
20240216,122500,79133015,2130,2130,2130,2130,0
|
|
20240216,122400,79133015,2130,2130,2130,2130,0
|
|
20240216,122300,79133015,2130,2130,2130,2130,0
|
|
20240216,122200,79133015,2130,2130,2130,2130,0
|
|
20240216,122100,79133015,2130,2130,2130,2130,16
|
|
20240216,122000,79098935,2140,2140,2140,2140,0
|
|
20240216,121900,79098935,2140,2140,2140,2140,0
|
|
20240216,121800,79098935,2140,2140,2140,2140,0
|
|
20240216,121700,79098935,2140,2140,2140,2140,1143
|
|
20240216,121600,76652915,2140,2140,2140,2140,0
|
|
20240216,121500,76652915,2140,2140,2140,2140,0
|
|
20240216,121400,76652915,2140,2140,2140,2140,0
|
|
20240216,121300,76652915,2140,2140,2140,2140,0
|
|
20240216,121200,76652915,2140,2140,2140,2140,0
|
|
20240216,121100,76652915,2140,2140,2140,2140,0
|
|
20240216,121000,76652915,2140,2140,2140,2140,0
|
|
20240216,120900,76652915,2140,2140,2140,2140,0
|
|
20240216,120800,76652915,2140,2140,2140,2140,56
|
|
20240216,120700,76533075,2140,2140,2140,2140,0
|
|
20240216,120600,76533075,2140,2140,2140,2140,0
|
|
20240216,120500,76533075,2140,2140,2140,2140,0
|
|
20240216,120400,76533075,2140,2140,2140,2140,0
|
|
20240216,120300,76533075,2140,2140,2140,2140,0
|
|
20240216,120200,76533075,2140,2140,2140,2140,0
|
|
20240216,120100,76533075,2140,2140,2140,2140,0
|
|
20240216,120000,76533075,2140,2140,2140,2140,0
|
|
20240216,115900,76533075,2140,2140,2140,2140,0
|
|
20240216,115800,76533075,2140,2140,2140,2140,0
|
|
20240216,115700,76533075,2140,2140,2140,2140,0
|
|
20240216,115600,76533075,2140,2140,2140,2140,0
|
|
20240216,115500,76533075,2140,2140,2140,2140,0
|
|
20240216,115400,76533075,2140,2140,2140,2140,0
|
|
20240216,115300,76533075,2140,2140,2140,2140,0
|
|
20240216,115200,76533075,2140,2140,2140,2140,0
|
|
20240216,115100,76533075,2140,2140,2140,2140,0
|
|
20240216,115000,76533075,2140,2140,2140,2140,0
|
|
20240216,114900,76533075,2140,2140,2140,2140,0
|
|
20240216,114800,76533075,2140,2140,2140,2140,0
|
|
20240216,114700,76533075,2140,2140,2140,2140,0
|
|
20240216,114600,76533075,2140,2140,2140,2140,218
|
|
20240216,114500,76066555,2140,2140,2140,2140,118
|
|
20240216,114400,75814035,2125,2125,2125,2125,0
|
|
20240216,114300,75814035,2125,2125,2125,2125,6235
|
|
20240216,114200,62564660,2125,2125,2125,2125,0
|
|
20240216,114100,62564660,2125,2125,2125,2125,0
|
|
20240216,114000,62564660,2125,2125,2125,2125,0
|
|
20240216,113900,62564660,2125,2125,2125,2125,4000
|
|
20240216,113800,54064660,2125,2125,2125,2125,0
|
|
20240216,113700,54064660,2125,2125,2125,2125,200
|
|
20240216,113600,53639660,2125,2125,2125,2125,0
|
|
20240216,113500,53639660,2125,2125,2125,2125,0
|
|
20240216,113400,53639660,2125,2125,2125,2125,388
|
|
20240216,113300,52815160,2130,2130,2130,2130,0
|
|
20240216,113200,52815160,2130,2130,2130,2130,0
|
|
20240216,113100,52815160,2130,2130,2130,2130,570
|
|
20240216,113000,51601060,2140,2140,2140,2140,0
|
|
20240216,112900,51601060,2140,2140,2140,2140,10
|
|
20240216,112800,51579660,2130,2130,2130,2130,1129
|
|
20240216,112700,49174890,2140,2140,2140,2140,0
|
|
20240216,112600,49174890,2140,2140,2140,2140,0
|
|
20240216,112500,49174890,2140,2140,2140,2140,0
|
|
20240216,112400,49174890,2140,2140,2140,2140,11
|
|
20240216,112300,49151350,2130,2130,2130,2130,500
|
|
20240216,112200,48086350,2140,2140,2140,2140,0
|
|
20240216,112100,48086350,2140,2140,2140,2140,0
|
|
20240216,112000,48086350,2140,2140,2140,2140,0
|
|
20240216,111900,48086350,2140,2140,2140,2140,3
|
|
20240216,111800,48079930,2140,2140,2140,2140,10
|
|
20240216,111700,48058530,2140,2140,2140,2140,0
|
|
20240216,111600,48058530,2140,2140,2140,2140,0
|
|
20240216,111500,48058530,2140,2140,2140,2140,0
|
|
20240216,111400,48058530,2140,2140,2140,2140,0
|
|
20240216,111300,48058530,2140,2140,2140,2140,0
|
|
20240216,111200,48058530,2140,2140,2140,2140,0
|
|
20240216,111100,48058530,2140,2140,2140,2140,0
|
|
20240216,111000,48058530,2140,2140,2140,2140,0
|
|
20240216,110900,48058530,2140,2140,2140,2140,0
|
|
20240216,110800,48058530,2140,2140,2140,2140,0
|
|
20240216,110700,48058530,2140,2140,2140,2140,0
|
|
20240216,110600,48058530,2140,2140,2140,2140,49
|
|
20240216,110500,47953670,2140,2140,2140,2140,0
|
|
20240216,110400,47953670,2140,2140,2140,2140,0
|
|
20240216,110300,47953670,2140,2140,2140,2140,0
|
|
20240216,110200,47953670,2140,2140,2140,2140,0
|
|
20240216,110100,47953670,2140,2140,2140,2140,0
|
|
20240216,110000,47953670,2140,2140,2140,2140,0
|
|
20240216,105900,47953670,2140,2140,2140,2140,0
|
|
20240216,105800,47953670,2140,2140,2140,2140,0
|
|
20240216,105700,47953670,2140,2140,2140,2140,0
|
|
20240216,105600,47953670,2140,2140,2140,2140,0
|
|
20240216,105500,47953670,2140,2140,2140,2140,3
|
|
20240216,105400,47947250,2140,2140,2140,2140,0
|
|
20240216,105300,47947250,2140,2140,2140,2140,0
|
|
20240216,105200,47947250,2140,2140,2140,2140,0
|
|
20240216,105100,47947250,2140,2140,2140,2140,0
|
|
20240216,105000,47947250,2140,2140,2140,2140,900
|
|
20240216,104900,46021250,2145,2145,2145,2145,0
|
|
20240216,104800,46021250,2145,2145,2145,2145,0
|
|
20240216,104700,46021250,2145,2145,2145,2145,0
|
|
20240216,104600,46021250,2145,2145,2145,2145,0
|
|
20240216,104500,46021250,2145,2145,2145,2145,0
|
|
20240216,104400,46021250,2145,2145,2145,2145,0
|
|
20240216,104300,46021250,2145,2145,2145,2145,0
|
|
20240216,104200,46021250,2145,2145,2145,2145,0
|
|
20240216,104100,46021250,2145,2145,2145,2145,0
|
|
20240216,104000,46021250,2145,2145,2145,2145,0
|
|
20240216,103900,46021250,2145,2145,2145,2145,0
|
|
20240216,103800,46021250,2145,2145,2145,2145,0
|
|
20240216,103700,46021250,2145,2145,2145,2145,0
|
|
20240216,103600,46021250,2145,2145,2145,2145,0
|
|
20240216,103500,46021250,2145,2145,2145,2145,0
|
|
20240216,103400,46021250,2145,2145,2145,2145,10
|
|
20240216,103300,45999800,2145,2145,2145,2145,0
|
|
20240216,103200,45999800,2145,2135,2145,2135,54
|
|
20240216,103100,45884445,2135,2135,2135,2135,0
|
|
20240216,103000,45884445,2135,2135,2135,2135,0
|
|
20240216,102900,45884445,2135,2135,2135,2135,206
|
|
20240216,102800,45444635,2130,2130,2130,2130,3000
|
|
20240216,102700,39054635,2130,2130,2130,2130,440
|
|
20240216,102600,38117435,2135,2135,2135,2135,295
|
|
20240216,102500,37487610,2135,2135,2135,2135,0
|
|
20240216,102400,37487610,2135,2135,2135,2135,0
|
|
20240216,102300,37487610,2135,2135,2135,2135,2
|
|
20240216,102200,37483340,2135,2135,2135,2135,50
|
|
20240216,102100,37376590,2135,2135,2135,2135,0
|
|
20240216,102000,37376590,2135,2135,2135,2135,0
|
|
20240216,101900,37376590,2135,2135,2135,2135,0
|
|
20240216,101800,37376590,2135,2135,2135,2135,0
|
|
20240216,101700,37376590,2135,2135,2135,2135,1400
|
|
20240216,101600,34387590,2135,2135,2135,2135,0
|
|
20240216,101500,34387590,2135,2135,2135,2135,0
|
|
20240216,101400,34387590,2135,2135,2135,2135,1
|
|
20240216,101300,34385455,2135,2135,2135,2135,0
|
|
20240216,101200,34385455,2135,2135,2135,2135,0
|
|
20240216,101100,34385455,2135,2135,2135,2135,1
|
|
20240216,101000,34383320,2135,2135,2135,2135,0
|
|
20240216,100900,34383320,2135,2135,2135,2135,0
|
|
20240216,100800,34383320,2135,2135,2135,2135,0
|
|
20240216,100700,34383320,2135,2135,2135,2135,0
|
|
20240216,100600,34383320,2135,2135,2135,2135,0
|
|
20240216,100500,34383320,2135,2135,2135,2135,0
|
|
20240216,100400,34383320,2135,2135,2135,2135,0
|
|
20240216,100300,34383320,2135,2135,2135,2135,0
|
|
20240216,100200,34383320,2135,2135,2135,2135,0
|
|
20240216,100100,34383320,2135,2135,2135,2135,1
|
|
20240216,100000,34381185,2135,2135,2135,2135,0
|
|
20240216,095900,34381185,2135,2135,2135,2135,0
|
|
20240216,095800,34381185,2135,2135,2135,2135,0
|
|
20240216,095700,34381185,2135,2135,2135,2135,0
|
|
20240216,095600,34381185,2135,2135,2135,2135,0
|
|
20240216,095500,34381185,2135,2135,2135,2135,0
|
|
20240216,095400,34381185,2135,2135,2135,2135,0
|
|
20240216,095300,34381185,2135,2135,2135,2135,0
|
|
20240216,095200,34381185,2135,2135,2135,2135,0
|
|
20240216,095100,34381185,2135,2135,2135,2135,0
|
|
20240216,095000,34381185,2135,2135,2135,2135,0
|
|
20240216,094900,34381185,2135,2135,2135,2135,0
|
|
20240216,094800,34381185,2135,2140,2140,2135,625
|
|
20240216,094700,33046685,2145,2145,2145,2145,0
|
|
20240216,094600,33046685,2145,2145,2145,2145,0
|
|
20240216,094500,33046685,2145,2145,2145,2145,30
|
|
20240216,094400,32982335,2130,2130,2130,2130,0
|
|
20240216,094300,32982335,2130,2135,2135,2130,1850
|
|
20240216,094200,29036410,2135,2135,2135,2135,0
|
|
20240216,094100,29036410,2135,2135,2135,2135,0
|
|
20240216,094000,29036410,2135,2135,2135,2135,0
|
|
20240216,093900,29036410,2135,2135,2135,2135,0
|
|
20240216,093800,29036410,2135,2135,2135,2135,0
|
|
20240216,093700,29036410,2135,2135,2135,2135,0
|
|
20240216,093600,29036410,2135,2135,2135,2135,0
|
|
20240216,093500,29036410,2135,2135,2135,2135,0
|
|
20240216,093400,29036410,2135,2135,2135,2135,0
|
|
20240216,093300,29036410,2135,2135,2135,2135,0
|
|
20240216,093200,29036410,2135,2135,2135,2135,140
|
|
20240216,093100,28737510,2150,2150,2150,2150,0
|
|
20240216,093000,28737510,2150,2150,2150,2150,0
|
|
20240216,092900,28737510,2150,2145,2150,2145,4939
|
|
20240216,092800,18142835,2145,2155,2155,2145,110
|
|
20240216,092700,17906785,2155,2155,2155,2155,10
|
|
20240216,092600,17885235,2135,2140,2140,2135,10
|
|
20240216,092500,17863855,2155,2155,2155,2155,437
|
|
20240216,092400,16922120,2155,2150,2155,2150,3027
|
|
20240216,092300,10409070,2145,2145,2150,2145,600
|
|
20240216,092200,9121570,2150,2150,2150,2150,0
|
|
20240216,092100,9121570,2150,2150,2150,2150,1
|
|
20240216,092000,9119420,2145,2140,2145,2140,2400
|
|
20240216,091900,3973420,2140,2140,2140,2140,100
|
|
20240216,091800,3759420,2135,2135,2135,2135,0
|
|
20240216,091700,3759420,2135,2135,2135,2135,0
|
|
20240216,091600,3759420,2135,2135,2135,2135,200
|
|
20240216,091500,3332420,2145,2145,2145,2145,12
|
|
20240216,091400,3306680,2135,2135,2135,2135,1000
|
|
20240216,091300,1171680,2135,2135,2135,2135,0
|
|
20240216,091200,1171680,2135,2135,2135,2135,0
|
|
20240216,091100,1171680,2135,2135,2135,2135,0
|
|
20240216,091000,1171680,2135,2135,2135,2135,0
|
|
20240216,090900,1171680,2135,2135,2135,2135,0
|
|
20240216,090800,1171680,2135,2135,2135,2135,0
|
|
20240216,090700,1171680,2135,2135,2135,2135,1
|
|
20240216,090600,1169545,2135,2135,2135,2135,1
|
|
20240216,090500,1167410,2140,2140,2140,2140,0
|
|
20240216,090400,1167410,2140,2140,2140,2140,0
|
|
20240216,090300,1167410,2140,2140,2140,2140,0
|
|
20240216,090200,1167410,2140,2135,2140,2135,340
|
|
20240216,090100,440900,2130,2130,2130,2130,0
|
|
20240216,090000,440900,2130,2130,2130,2130,205
|