639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193600,292855695,2865,2865,2865,2865,1774
|
|
20240213,193500,292855695,2865,2865,2865,2865,0
|
|
20240213,193400,292855695,2865,2865,2865,2865,0
|
|
20240213,193300,292855695,2865,2865,2865,2865,0
|
|
20240213,193200,292855695,2865,2865,2865,2865,0
|
|
20240213,193100,292855695,2865,2865,2865,2865,0
|
|
20240213,193000,292855695,2865,2865,2865,2865,0
|
|
20240213,192900,292855695,2865,2865,2865,2865,0
|
|
20240213,192800,292855695,2865,2865,2865,2865,0
|
|
20240213,192700,292855695,2865,2865,2865,2865,0
|
|
20240213,192600,292855695,2865,2865,2865,2865,0
|
|
20240213,192500,292855695,2865,2865,2865,2865,0
|
|
20240213,192400,292855695,2865,2865,2865,2865,0
|
|
20240213,192300,292855695,2865,2865,2865,2865,0
|
|
20240213,192200,292855695,2865,2865,2865,2865,0
|
|
20240213,192100,292855695,2865,2865,2865,2865,0
|
|
20240213,192000,292855695,2865,2865,2865,2865,0
|
|
20240213,191900,292855695,2865,2865,2865,2865,0
|
|
20240213,191800,292855695,2865,2865,2865,2865,0
|
|
20240213,191700,292855695,2865,2865,2865,2865,0
|
|
20240213,191600,292855695,2865,2865,2865,2865,0
|
|
20240213,191500,292855695,2865,2865,2865,2865,0
|
|
20240213,191400,292855695,2865,2865,2865,2865,0
|
|
20240213,191300,292855695,2865,2865,2865,2865,0
|
|
20240213,191200,292855695,2865,2865,2865,2865,0
|
|
20240213,191100,292855695,2865,2865,2865,2865,0
|
|
20240213,191000,292855695,2865,2865,2865,2865,0
|
|
20240213,190900,292855695,2865,2865,2865,2865,0
|
|
20240213,190800,292855695,2865,2865,2865,2865,0
|
|
20240213,190700,292855695,2865,2865,2865,2865,0
|
|
20240213,190600,292855695,2865,2865,2865,2865,1774
|
|
20240213,190500,292855695,2865,2865,2865,2865,0
|
|
20240213,190400,292855695,2865,2865,2865,2865,0
|
|
20240213,190300,292855695,2865,2865,2865,2865,0
|
|
20240213,190200,292855695,2865,2865,2865,2865,0
|
|
20240213,190100,292855695,2865,2865,2865,2865,0
|
|
20240213,190000,292855695,2865,2865,2865,2865,0
|
|
20240213,185900,292855695,2865,2865,2865,2865,0
|
|
20240213,185800,292855695,2865,2865,2865,2865,0
|
|
20240213,185700,292855695,2865,2865,2865,2865,0
|
|
20240213,185600,292855695,2865,2865,2865,2865,0
|
|
20240213,185500,292855695,2865,2865,2865,2865,0
|
|
20240213,185400,292855695,2865,2865,2865,2865,0
|
|
20240213,185300,292855695,2865,2865,2865,2865,0
|
|
20240213,185200,292855695,2865,2865,2865,2865,0
|
|
20240213,185100,292855695,2865,2865,2865,2865,0
|
|
20240213,185000,292855695,2865,2865,2865,2865,0
|
|
20240213,184900,292855695,2865,2865,2865,2865,0
|
|
20240213,184800,292855695,2865,2865,2865,2865,0
|
|
20240213,184700,292855695,2865,2865,2865,2865,0
|
|
20240213,184600,292855695,2865,2865,2865,2865,0
|
|
20240213,184500,292855695,2865,2865,2865,2865,0
|
|
20240213,184400,292855695,2865,2865,2865,2865,0
|
|
20240213,184300,292855695,2865,2865,2865,2865,0
|
|
20240213,184200,292855695,2865,2865,2865,2865,0
|
|
20240213,184100,292855695,2865,2865,2865,2865,0
|
|
20240213,184000,292855695,2865,2865,2865,2865,0
|
|
20240213,183900,292855695,2865,2865,2865,2865,0
|
|
20240213,183800,292855695,2865,2865,2865,2865,0
|
|
20240213,183700,292855695,2865,2865,2865,2865,0
|
|
20240213,183600,292855695,2865,2865,2865,2865,1774
|
|
20240213,183500,292855695,2865,2865,2865,2865,0
|
|
20240213,183400,292855695,2865,2865,2865,2865,0
|
|
20240213,183300,292855695,2865,2865,2865,2865,0
|
|
20240213,183200,292855695,2865,2865,2865,2865,0
|
|
20240213,183100,292855695,2865,2865,2865,2865,0
|
|
20240213,183000,292855695,2865,2865,2865,2865,0
|
|
20240213,182900,292855695,2865,2865,2865,2865,0
|
|
20240213,182800,292855695,2865,2865,2865,2865,0
|
|
20240213,182700,292855695,2865,2865,2865,2865,0
|
|
20240213,182600,292855695,2865,2865,2865,2865,0
|
|
20240213,182500,292855695,2865,2865,2865,2865,0
|
|
20240213,182400,292855695,2865,2865,2865,2865,0
|
|
20240213,182300,292855695,2865,2865,2865,2865,0
|
|
20240213,182200,292855695,2865,2865,2865,2865,0
|
|
20240213,182100,292855695,2865,2865,2865,2865,0
|
|
20240213,182000,292855695,2865,2865,2865,2865,0
|
|
20240213,181900,292855695,2865,2865,2865,2865,0
|
|
20240213,181800,292855695,2865,2865,2865,2865,0
|
|
20240213,181700,292855695,2865,2865,2865,2865,0
|
|
20240213,181600,292855695,2865,2865,2865,2865,0
|
|
20240213,181500,292855695,2865,2865,2865,2865,0
|
|
20240213,181400,292855695,2865,2865,2865,2865,0
|
|
20240213,181300,292855695,2865,2865,2865,2865,0
|
|
20240213,181200,292855695,2865,2865,2865,2865,0
|
|
20240213,181100,292855695,2865,2865,2865,2865,0
|
|
20240213,181000,292855695,2865,2865,2865,2865,0
|
|
20240213,180900,292855695,2865,2865,2865,2865,0
|
|
20240213,180800,292855695,2865,2865,2865,2865,0
|
|
20240213,180700,292855695,2865,2865,2865,2865,0
|
|
20240213,180600,292855695,2865,2865,2865,2865,1774
|
|
20240213,180500,292855695,2865,2865,2865,2865,0
|
|
20240213,180400,292855695,2865,2865,2865,2865,0
|
|
20240213,180300,292855695,2865,2865,2865,2865,0
|
|
20240213,180200,292855695,2865,2865,2865,2865,0
|
|
20240213,180100,292855695,2865,2865,2865,2865,0
|
|
20240213,180000,292855695,2865,2865,2865,2865,0
|
|
20240213,175900,292855695,2865,2865,2865,2865,0
|
|
20240213,175800,292855695,2865,2865,2865,2865,0
|
|
20240213,175700,292855695,2865,2865,2865,2865,0
|
|
20240213,175600,292855695,2865,2865,2865,2865,0
|
|
20240213,175500,292855695,2865,2865,2865,2865,0
|
|
20240213,175400,292855695,2865,2865,2865,2865,0
|
|
20240213,175300,292855695,2865,2865,2865,2865,0
|
|
20240213,175200,292855695,2865,2865,2865,2865,0
|
|
20240213,175100,292855695,2865,2865,2865,2865,0
|
|
20240213,175000,292855695,2865,2865,2865,2865,0
|
|
20240213,174900,292855695,2865,2865,2865,2865,0
|
|
20240213,174800,292855695,2865,2865,2865,2865,0
|
|
20240213,174700,292855695,2865,2865,2865,2865,0
|
|
20240213,174600,292855695,2865,2865,2865,2865,0
|
|
20240213,174500,292855695,2865,2865,2865,2865,0
|
|
20240213,174400,292855695,2865,2865,2865,2865,0
|
|
20240213,174300,292855695,2865,2865,2865,2865,0
|
|
20240213,174200,292855695,2865,2865,2865,2865,0
|
|
20240213,174100,292855695,2865,2865,2865,2865,0
|
|
20240213,174000,292855695,2865,2865,2865,2865,0
|
|
20240213,173900,292855695,2865,2865,2865,2865,0
|
|
20240213,173800,292855695,2865,2865,2865,2865,0
|
|
20240213,173700,292855695,2865,2865,2865,2865,0
|
|
20240213,173600,292855695,2865,2865,2865,2865,1774
|
|
20240213,173500,292855695,2865,2865,2865,2865,0
|
|
20240213,173400,292855695,2865,2865,2865,2865,0
|
|
20240213,173300,292855695,2865,2865,2865,2865,0
|
|
20240213,173200,292855695,2865,2865,2865,2865,0
|
|
20240213,173100,292855695,2865,2865,2865,2865,0
|
|
20240213,173000,292855695,2865,2865,2865,2865,0
|
|
20240213,172900,292855695,2865,2865,2865,2865,0
|
|
20240213,172800,292855695,2865,2865,2865,2865,0
|
|
20240213,172700,292855695,2865,2865,2865,2865,0
|
|
20240213,172600,292855695,2865,2865,2865,2865,0
|
|
20240213,172500,292855695,2865,2865,2865,2865,0
|
|
20240213,172400,292855695,2865,2865,2865,2865,0
|
|
20240213,172300,292855695,2865,2865,2865,2865,0
|
|
20240213,172200,292855695,2865,2865,2865,2865,0
|
|
20240213,172100,292855695,2865,2865,2865,2865,0
|
|
20240213,172000,292855695,2865,2865,2865,2865,0
|
|
20240213,171900,292855695,2865,2865,2865,2865,0
|
|
20240213,171800,292855695,2865,2865,2865,2865,0
|
|
20240213,171700,292855695,2865,2865,2865,2865,0
|
|
20240213,171600,292855695,2865,2865,2865,2865,0
|
|
20240213,171500,292855695,2865,2865,2865,2865,0
|
|
20240213,171400,292855695,2865,2865,2865,2865,0
|
|
20240213,171300,292855695,2865,2865,2865,2865,0
|
|
20240213,171200,292855695,2865,2865,2865,2865,0
|
|
20240213,171100,292855695,2865,2865,2865,2865,0
|
|
20240213,171000,292855695,2865,2865,2865,2865,0
|
|
20240213,170900,292855695,2865,2865,2865,2865,0
|
|
20240213,170800,292855695,2865,2865,2865,2865,0
|
|
20240213,170700,292855695,2865,2865,2865,2865,0
|
|
20240213,170600,292855695,2865,2865,2865,2865,1774
|
|
20240213,170500,292855695,2865,2865,2865,2865,0
|
|
20240213,170400,292855695,2865,2865,2865,2865,0
|
|
20240213,170300,292855695,2865,2865,2865,2865,0
|
|
20240213,170200,292855695,2865,2865,2865,2865,0
|
|
20240213,170100,292855695,2865,2865,2865,2865,0
|
|
20240213,170000,292855695,2865,2865,2865,2865,0
|
|
20240213,165900,292855695,2865,2865,2865,2865,0
|
|
20240213,165800,292855695,2865,2865,2865,2865,0
|
|
20240213,165700,292855695,2865,2865,2865,2865,0
|
|
20240213,165600,292855695,2865,2865,2865,2865,0
|
|
20240213,165500,292855695,2865,2865,2865,2865,0
|
|
20240213,165400,292855695,2865,2865,2865,2865,0
|
|
20240213,165300,292855695,2865,2865,2865,2865,0
|
|
20240213,165200,292855695,2865,2865,2865,2865,0
|
|
20240213,165100,292855695,2865,2865,2865,2865,0
|
|
20240213,165000,292855695,2865,2865,2865,2865,0
|
|
20240213,164900,292855695,2865,2865,2865,2865,0
|
|
20240213,164800,292855695,2865,2865,2865,2865,0
|
|
20240213,164700,292855695,2865,2865,2865,2865,0
|
|
20240213,164600,292855695,2865,2865,2865,2865,0
|
|
20240213,164500,292855695,2865,2865,2865,2865,0
|
|
20240213,164400,292855695,2865,2865,2865,2865,0
|
|
20240213,164300,292855695,2865,2865,2865,2865,0
|
|
20240213,164200,292855695,2865,2865,2865,2865,0
|
|
20240213,164100,292855695,2865,2865,2865,2865,0
|
|
20240213,164000,292855695,2865,2865,2865,2865,0
|
|
20240213,163900,292855695,2865,2865,2865,2865,0
|
|
20240213,163800,292855695,2865,2865,2865,2865,0
|
|
20240213,163700,292855695,2865,2865,2865,2865,0
|
|
20240213,163600,292855695,2865,2865,2865,2865,1774
|
|
20240213,163500,292855695,2865,2865,2865,2865,0
|
|
20240213,163400,292855695,2865,2865,2865,2865,0
|
|
20240213,163300,292855695,2865,2865,2865,2865,0
|
|
20240213,163200,292855695,2865,2865,2865,2865,0
|
|
20240213,163100,292855695,2865,2865,2865,2865,0
|
|
20240213,163000,292855695,2865,2865,2865,2865,0
|
|
20240213,162900,292855695,2865,2865,2865,2865,0
|
|
20240213,162800,292855695,2865,2865,2865,2865,0
|
|
20240213,162700,292855695,2865,2865,2865,2865,0
|
|
20240213,162600,292855695,2865,2865,2865,2865,0
|
|
20240213,162500,292855695,2865,2865,2865,2865,0
|
|
20240213,162400,292855695,2865,2865,2865,2865,0
|
|
20240213,162300,292855695,2865,2865,2865,2865,0
|
|
20240213,162200,292855695,2865,2865,2865,2865,0
|
|
20240213,162100,292855695,2865,2865,2865,2865,0
|
|
20240213,162000,292855695,2865,2865,2865,2865,0
|
|
20240213,161900,292855695,2865,2865,2865,2865,0
|
|
20240213,161800,292855695,2865,2865,2865,2865,0
|
|
20240213,161700,292855695,2865,2865,2865,2865,0
|
|
20240213,161600,292855695,2865,2865,2865,2865,0
|
|
20240213,161500,292855695,2865,2865,2865,2865,0
|
|
20240213,161400,292855695,2865,2865,2865,2865,0
|
|
20240213,161300,292855695,2865,2865,2865,2865,0
|
|
20240213,161200,292855695,2865,2865,2865,2865,0
|
|
20240213,161100,292855695,2865,2865,2865,2865,0
|
|
20240213,161000,292855695,2865,2865,2865,2865,0
|
|
20240213,160900,292855695,2865,2865,2865,2865,0
|
|
20240213,160800,292855695,2865,2865,2865,2865,0
|
|
20240213,160700,292855695,2865,2865,2865,2865,0
|
|
20240213,160600,292855695,2865,2865,2865,2865,1774
|
|
20240213,160500,292855695,2865,2865,2865,2865,0
|
|
20240213,160400,292855695,2865,2865,2865,2865,0
|
|
20240213,160300,292855695,2865,2865,2865,2865,0
|
|
20240213,160200,292855695,2865,2865,2865,2865,0
|
|
20240213,160100,292855695,2865,2865,2865,2865,0
|
|
20240213,160000,292855695,2865,2865,2865,2865,0
|
|
20240213,155900,292855695,2865,2865,2865,2865,0
|
|
20240213,155800,292855695,2865,2865,2865,2865,0
|
|
20240213,155700,292855695,2865,2865,2865,2865,0
|
|
20240213,155600,292855695,2865,2865,2865,2865,0
|
|
20240213,155500,292855695,2865,2865,2865,2865,0
|
|
20240213,155400,292855695,2865,2865,2865,2865,0
|
|
20240213,155300,292855695,2865,2865,2865,2865,0
|
|
20240213,155200,292855695,2865,2865,2865,2865,0
|
|
20240213,155100,292855695,2865,2865,2865,2865,0
|
|
20240213,155000,292855695,2865,2865,2865,2865,0
|
|
20240213,154900,292855695,2865,2865,2865,2865,0
|
|
20240213,154800,292855695,2865,2865,2865,2865,0
|
|
20240213,154700,292855695,2865,2865,2865,2865,0
|
|
20240213,154600,292855695,2865,2865,2865,2865,0
|
|
20240213,154500,292855695,2865,2865,2865,2865,0
|
|
20240213,154400,292855695,2865,2865,2865,2865,0
|
|
20240213,154300,292855695,2865,2865,2865,2865,0
|
|
20240213,154200,292855695,2865,2865,2865,2865,0
|
|
20240213,154100,292855695,2865,2865,2865,2865,0
|
|
20240213,154000,292855695,2865,2865,2865,2865,0
|
|
20240213,153900,292855695,2865,2865,2865,2865,0
|
|
20240213,153800,292855695,2865,2865,2865,2865,0
|
|
20240213,153700,292855695,2865,2865,2865,2865,0
|
|
20240213,153600,292855695,2865,2865,2865,2865,1774
|
|
20240213,153500,292855695,2865,2865,2865,2865,0
|
|
20240213,153400,292855695,2865,2865,2865,2865,0
|
|
20240213,153300,292855695,2865,2865,2865,2865,0
|
|
20240213,153200,292855695,2865,2865,2865,2865,0
|
|
20240213,153100,292855695,2865,2865,2865,2865,0
|
|
20240213,153000,292855695,2865,2865,2865,2865,1774
|
|
20240213,152900,287773185,2855,2855,2855,2855,0
|
|
20240213,152800,287773185,2855,2855,2855,2855,0
|
|
20240213,152700,287773185,2855,2855,2855,2855,0
|
|
20240213,152600,287773185,2855,2855,2855,2855,0
|
|
20240213,152500,287773185,2855,2855,2855,2855,0
|
|
20240213,152400,287773185,2855,2855,2855,2855,0
|
|
20240213,152300,287773185,2855,2855,2855,2855,0
|
|
20240213,152200,287773185,2855,2855,2855,2855,0
|
|
20240213,152100,287773185,2855,2855,2855,2855,0
|
|
20240213,152000,287773185,2855,2855,2855,2855,0
|
|
20240213,151900,287773185,2855,2855,2855,2855,2320
|
|
20240213,151800,281149585,2855,2855,2855,2855,1102
|
|
20240213,151700,278003375,2860,2860,2860,2860,0
|
|
20240213,151600,278003375,2860,2855,2860,2855,1920
|
|
20240213,151500,272512925,2850,2850,2850,2850,0
|
|
20240213,151400,272512925,2850,2850,2850,2850,1110
|
|
20240213,151300,269349425,2850,2850,2850,2850,0
|
|
20240213,151200,269349425,2850,2850,2850,2850,250
|
|
20240213,151100,268636925,2850,2850,2850,2850,4
|
|
20240213,151000,268625525,2845,2845,2845,2845,0
|
|
20240213,150900,268625525,2845,2850,2850,2845,340
|
|
20240213,150800,267658025,2850,2850,2850,2850,2
|
|
20240213,150700,267652325,2850,2855,2855,2850,10
|
|
20240213,150600,267623820,2855,2855,2855,2850,860
|
|
20240213,150500,265171435,2850,2850,2850,2850,0
|
|
20240213,150400,265171435,2850,2850,2850,2850,1
|
|
20240213,150300,265168585,2855,2855,2855,2855,0
|
|
20240213,150200,265168585,2855,2850,2855,2850,81
|
|
20240213,150100,264937335,2850,2850,2850,2850,0
|
|
20240213,150000,264937335,2850,2850,2850,2850,0
|
|
20240213,145900,264937335,2850,2850,2850,2850,1
|
|
20240213,145800,264934485,2850,2850,2850,2845,73
|
|
20240213,145700,264726440,2850,2850,2850,2850,893
|
|
20240213,145600,262181390,2855,2855,2855,2855,1
|
|
20240213,145500,262178535,2855,2855,2855,2855,26
|
|
20240213,145400,262104305,2855,2855,2855,2855,568
|
|
20240213,145300,260482665,2860,2860,2860,2860,17
|
|
20240213,145200,260434045,2860,2860,2860,2860,1
|
|
20240213,145100,260431185,2855,2855,2855,2855,0
|
|
20240213,145000,260431185,2855,2855,2855,2855,346
|
|
20240213,144900,259443355,2855,2855,2855,2855,367
|
|
20240213,144800,258395570,2855,2855,2855,2855,220
|
|
20240213,144700,257767470,2855,2855,2855,2855,0
|
|
20240213,144600,257767470,2855,2855,2855,2855,0
|
|
20240213,144500,257767470,2855,2850,2855,2850,2
|
|
20240213,144400,257761765,2845,2845,2845,2845,0
|
|
20240213,144300,257761765,2845,2845,2845,2845,0
|
|
20240213,144200,257761765,2845,2845,2845,2845,0
|
|
20240213,144100,257761765,2845,2845,2845,2845,5
|
|
20240213,144000,257747540,2855,2855,2855,2855,600
|
|
20240213,143900,256034540,2855,2855,2855,2855,1
|
|
20240213,143800,256031685,2845,2845,2845,2845,0
|
|
20240213,143700,256031685,2845,2855,2855,2845,380
|
|
20240213,143600,254950515,2855,2855,2855,2855,0
|
|
20240213,143500,254950515,2855,2855,2855,2855,0
|
|
20240213,143400,254950515,2855,2855,2855,2855,5
|
|
20240213,143300,254936240,2860,2860,2860,2860,100
|
|
20240213,143200,254650240,2860,2860,2860,2860,0
|
|
20240213,143100,254650240,2860,2860,2860,2860,0
|
|
20240213,143000,254650240,2860,2860,2860,2860,0
|
|
20240213,142900,254650240,2860,2860,2860,2860,265
|
|
20240213,142800,253892340,2860,2860,2860,2860,0
|
|
20240213,142700,253892340,2860,2850,2860,2850,501
|
|
20240213,142600,252464480,2850,2850,2850,2850,2
|
|
20240213,142500,252458780,2860,2855,2860,2855,2
|
|
20240213,142400,252453065,2850,2855,2855,2850,60
|
|
20240213,142300,252281950,2860,2860,2860,2860,253
|
|
20240213,142200,251558370,2860,2865,2865,2860,24
|
|
20240213,142100,251489720,2865,2865,2865,2865,9
|
|
20240213,142000,251463935,2865,2865,2865,2865,0
|
|
20240213,141900,251463935,2865,2865,2865,2865,41
|
|
20240213,141800,251346470,2865,2865,2865,2865,247
|
|
20240213,141700,250638815,2865,2865,2865,2865,46
|
|
20240213,141600,250507025,2860,2860,2860,2860,1
|
|
20240213,141500,250504165,2865,2865,2865,2865,1
|
|
20240213,141400,250501300,2865,2865,2865,2865,0
|
|
20240213,141300,250501300,2865,2865,2865,2865,0
|
|
20240213,141200,250501300,2865,2865,2865,2865,0
|
|
20240213,141100,250501300,2865,2865,2865,2865,0
|
|
20240213,141000,250501300,2865,2865,2865,2865,0
|
|
20240213,140900,250501300,2865,2865,2865,2865,4
|
|
20240213,140800,250489840,2865,2865,2865,2865,0
|
|
20240213,140700,250489840,2865,2865,2865,2865,0
|
|
20240213,140600,250489840,2865,2865,2865,2865,10
|
|
20240213,140500,250461190,2865,2865,2865,2865,360
|
|
20240213,140400,249429790,2855,2855,2855,2855,196
|
|
20240213,140300,248870210,2860,2860,2860,2860,2285
|
|
20240213,140200,242335110,2860,2860,2860,2860,0
|
|
20240213,140100,242335110,2860,2860,2860,2860,0
|
|
20240213,140000,242335110,2860,2860,2860,2860,0
|
|
20240213,135900,242335110,2860,2850,2860,2850,1308
|
|
20240213,135800,238594560,2850,2850,2850,2850,0
|
|
20240213,135700,238594560,2850,2850,2850,2850,300
|
|
20240213,135600,237739560,2850,2850,2850,2850,0
|
|
20240213,135500,237739560,2850,2850,2850,2850,0
|
|
20240213,135400,237739560,2850,2850,2850,2850,16
|
|
20240213,135300,237693960,2850,2850,2850,2850,958
|
|
20240213,135200,234963660,2855,2855,2855,2855,0
|
|
20240213,135100,234963660,2855,2860,2860,2855,354
|
|
20240213,135000,233951225,2860,2860,2860,2860,0
|
|
20240213,134900,233951225,2860,2860,2860,2860,370
|
|
20240213,134800,232893025,2855,2855,2855,2855,0
|
|
20240213,134700,232893025,2855,2855,2855,2855,2000
|
|
20240213,134600,227183025,2855,2855,2855,2855,0
|
|
20240213,134500,227183025,2855,2855,2855,2855,0
|
|
20240213,134400,227183025,2855,2855,2855,2855,0
|
|
20240213,134300,227183025,2855,2855,2855,2855,0
|
|
20240213,134200,227183025,2855,2855,2855,2855,0
|
|
20240213,134100,227183025,2855,2855,2855,2855,0
|
|
20240213,134000,227183025,2855,2855,2855,2855,500
|
|
20240213,133900,225755525,2855,2855,2855,2855,50
|
|
20240213,133800,225612775,2860,2860,2860,2860,1
|
|
20240213,133700,225609915,2855,2855,2855,2855,0
|
|
20240213,133600,225609915,2855,2855,2855,2855,0
|
|
20240213,133500,225609915,2855,2855,2855,2855,0
|
|
20240213,133400,225609915,2855,2855,2855,2855,300
|
|
20240213,133300,224753415,2850,2850,2850,2850,1
|
|
20240213,133200,224750565,2855,2855,2855,2855,0
|
|
20240213,133100,224750565,2855,2855,2855,2855,0
|
|
20240213,133000,224750565,2855,2855,2855,2855,700
|
|
20240213,132900,222752065,2855,2855,2855,2855,0
|
|
20240213,132800,222752065,2855,2855,2855,2855,10
|
|
20240213,132700,222723515,2860,2860,2860,2860,0
|
|
20240213,132600,222723515,2860,2860,2860,2860,0
|
|
20240213,132500,222723515,2860,2860,2860,2860,0
|
|
20240213,132400,222723515,2860,2860,2860,2860,0
|
|
20240213,132300,222723515,2860,2860,2860,2860,0
|
|
20240213,132200,222723515,2860,2860,2860,2860,0
|
|
20240213,132100,222723515,2860,2855,2860,2855,10
|
|
20240213,132000,222694935,2855,2855,2855,2855,8
|
|
20240213,131900,222672095,2855,2855,2855,2855,380
|
|
20240213,131800,221587195,2855,2855,2855,2855,1
|
|
20240213,131700,221584340,2850,2850,2850,2850,0
|
|
20240213,131600,221584340,2850,2850,2850,2850,0
|
|
20240213,131500,221584340,2850,2850,2850,2850,0
|
|
20240213,131400,221584340,2850,2850,2850,2850,0
|
|
20240213,131300,221584340,2850,2850,2850,2850,0
|
|
20240213,131200,221584340,2850,2850,2850,2850,0
|
|
20240213,131100,221584340,2850,2850,2850,2850,0
|
|
20240213,131000,221584340,2850,2850,2850,2850,100
|
|
20240213,130900,221299340,2855,2855,2855,2855,7
|
|
20240213,130800,221279355,2855,2850,2855,2850,8
|
|
20240213,130700,221256520,2850,2850,2850,2850,0
|
|
20240213,130600,221256520,2850,2850,2850,2850,0
|
|
20240213,130500,221256520,2850,2850,2850,2850,1000
|
|
20240213,130400,218406520,2855,2855,2855,2855,0
|
|
20240213,130300,218406520,2855,2855,2855,2855,114
|
|
20240213,130200,218081050,2855,2855,2855,2855,0
|
|
20240213,130100,218081050,2855,2855,2855,2855,0
|
|
20240213,130000,218081050,2855,2855,2855,2855,0
|
|
20240213,125900,218081050,2855,2855,2855,2855,0
|
|
20240213,125800,218081050,2855,2855,2855,2855,0
|
|
20240213,125700,218081050,2855,2855,2855,2855,0
|
|
20240213,125600,218081050,2855,2855,2855,2855,0
|
|
20240213,125500,218081050,2855,2855,2855,2855,0
|
|
20240213,125400,218081050,2855,2855,2855,2855,0
|
|
20240213,125300,218081050,2855,2855,2855,2855,0
|
|
20240213,125200,218081050,2855,2855,2855,2855,0
|
|
20240213,125100,218081050,2855,2855,2855,2855,0
|
|
20240213,125000,218081050,2855,2855,2855,2855,0
|
|
20240213,124900,218081050,2855,2855,2855,2855,0
|
|
20240213,124800,218081050,2855,2855,2855,2855,10
|
|
20240213,124700,218052500,2855,2855,2855,2855,5
|
|
20240213,124600,218038225,2850,2850,2850,2850,0
|
|
20240213,124500,218038225,2850,2850,2850,2850,0
|
|
20240213,124400,218038225,2850,2850,2850,2850,0
|
|
20240213,124300,218038225,2850,2850,2850,2850,0
|
|
20240213,124200,218038225,2850,2850,2850,2850,0
|
|
20240213,124100,218038225,2850,2850,2850,2850,600
|
|
20240213,124000,216328225,2850,2850,2850,2850,0
|
|
20240213,123900,216328225,2850,2850,2850,2850,0
|
|
20240213,123800,216328225,2850,2850,2850,2850,0
|
|
20240213,123700,216328225,2850,2850,2850,2850,1
|
|
20240213,123600,216325375,2850,2850,2850,2850,10
|
|
20240213,123500,216296875,2860,2860,2860,2860,0
|
|
20240213,123400,216296875,2860,2860,2860,2860,0
|
|
20240213,123300,216296875,2860,2860,2860,2860,0
|
|
20240213,123200,216296875,2860,2860,2860,2860,0
|
|
20240213,123100,216296875,2860,2860,2860,2860,0
|
|
20240213,123000,216296875,2860,2860,2860,2860,21
|
|
20240213,122900,216236815,2845,2845,2845,2845,0
|
|
20240213,122800,216236815,2845,2845,2845,2845,48
|
|
20240213,122700,216100255,2845,2855,2855,2845,200
|
|
20240213,122600,215530775,2860,2860,2860,2860,1
|
|
20240213,122500,215527915,2855,2855,2855,2855,0
|
|
20240213,122400,215527915,2855,2855,2855,2855,100
|
|
20240213,122300,215242415,2860,2860,2860,2860,1
|
|
20240213,122200,215239555,2855,2860,2860,2855,35
|
|
20240213,122100,215139530,2860,2860,2860,2860,0
|
|
20240213,122000,215139530,2860,2860,2860,2860,1
|
|
20240213,121900,215136670,2860,2860,2860,2860,0
|
|
20240213,121800,215136670,2860,2865,2865,2860,143
|
|
20240213,121700,214727685,2860,2860,2860,2860,0
|
|
20240213,121600,214727685,2860,2860,2860,2860,0
|
|
20240213,121500,214727685,2860,2860,2860,2860,0
|
|
20240213,121400,214727685,2860,2860,2860,2860,48
|
|
20240213,121300,214590405,2860,2860,2860,2860,1
|
|
20240213,121200,214587545,2860,2860,2860,2860,0
|
|
20240213,121100,214587545,2860,2860,2860,2860,1
|
|
20240213,121000,214584685,2855,2855,2855,2855,0
|
|
20240213,120900,214584685,2855,2855,2855,2855,0
|
|
20240213,120800,214584685,2855,2855,2855,2855,0
|
|
20240213,120700,214584685,2855,2855,2855,2855,0
|
|
20240213,120600,214584685,2855,2855,2855,2855,0
|
|
20240213,120500,214584685,2855,2855,2855,2855,2910
|
|
20240213,120400,206276635,2855,2855,2855,2850,1354
|
|
20240213,120300,202413500,2860,2860,2860,2860,0
|
|
20240213,120200,202413500,2860,2860,2860,2860,5
|
|
20240213,120100,202399200,2860,2860,2860,2860,290
|
|
20240213,120000,201569800,2860,2860,2860,2860,10
|
|
20240213,115900,201541200,2860,2860,2860,2860,1
|
|
20240213,115800,201538340,2855,2855,2855,2855,100
|
|
20240213,115700,201252840,2855,2855,2855,2855,244
|
|
20240213,115600,200556220,2855,2855,2855,2855,100
|
|
20240213,115500,200270720,2855,2855,2855,2855,0
|
|
20240213,115400,200270720,2855,2855,2855,2855,15
|
|
20240213,115300,200227895,2855,2855,2855,2855,12
|
|
20240213,115200,200193635,2855,2855,2855,2855,1
|
|
20240213,115100,200190780,2855,2855,2855,2855,0
|
|
20240213,115000,200190780,2855,2855,2855,2855,2
|
|
20240213,114900,200185070,2855,2855,2855,2855,50
|
|
20240213,114800,200042320,2855,2855,2855,2855,0
|
|
20240213,114700,200042320,2855,2855,2855,2855,0
|
|
20240213,114600,200042320,2855,2855,2855,2855,310
|
|
20240213,114500,199157270,2850,2850,2850,2850,77
|
|
20240213,114400,198937820,2850,2850,2850,2850,0
|
|
20240213,114300,198937820,2850,2850,2850,2850,0
|
|
20240213,114200,198937820,2850,2850,2850,2850,20
|
|
20240213,114100,198880820,2850,2850,2850,2850,0
|
|
20240213,114000,198880820,2850,2850,2850,2850,0
|
|
20240213,113900,198880820,2850,2850,2850,2850,0
|
|
20240213,113800,198880820,2850,2850,2850,2850,300
|
|
20240213,113700,198025820,2850,2850,2850,2850,0
|
|
20240213,113600,198025820,2850,2850,2850,2850,200
|
|
20240213,113500,197455820,2850,2850,2850,2850,172
|
|
20240213,113400,196965620,2850,2850,2850,2850,0
|
|
20240213,113300,196965620,2850,2850,2850,2850,0
|
|
20240213,113200,196965620,2850,2850,2850,2850,0
|
|
20240213,113100,196965620,2850,2850,2850,2850,1
|
|
20240213,113000,196962770,2855,2855,2855,2855,0
|
|
20240213,112900,196962770,2855,2855,2855,2855,1
|
|
20240213,112800,196959915,2850,2850,2850,2850,0
|
|
20240213,112700,196959915,2850,2850,2850,2850,0
|
|
20240213,112600,196959915,2850,2850,2850,2850,0
|
|
20240213,112500,196959915,2850,2850,2850,2850,2225
|
|
20240213,112400,190618665,2850,2850,2850,2850,110
|
|
20240213,112300,190305165,2860,2860,2860,2860,0
|
|
20240213,112200,190305165,2860,2860,2860,2860,0
|
|
20240213,112100,190305165,2860,2860,2860,2860,0
|
|
20240213,112000,190305165,2860,2860,2860,2860,0
|
|
20240213,111900,190305165,2860,2850,2860,2850,107
|
|
20240213,111800,190000205,2850,2850,2850,2850,0
|
|
20240213,111700,190000205,2850,2850,2850,2850,0
|
|
20240213,111600,190000205,2850,2855,2855,2850,11311
|
|
20240213,111500,157762720,2855,2855,2855,2855,0
|
|
20240213,111400,157762720,2855,2855,2855,2855,39
|
|
20240213,111300,157651375,2855,2855,2855,2855,0
|
|
20240213,111200,157651375,2855,2855,2855,2855,0
|
|
20240213,111100,157651375,2855,2855,2855,2855,65
|
|
20240213,111000,157465800,2860,2860,2860,2860,0
|
|
20240213,110900,157465800,2860,2860,2860,2860,4
|
|
20240213,110800,157454360,2860,2860,2860,2860,0
|
|
20240213,110700,157454360,2860,2860,2860,2860,0
|
|
20240213,110600,157454360,2860,2860,2860,2860,0
|
|
20240213,110500,157454360,2860,2850,2860,2850,1294
|
|
20240213,110400,153766450,2850,2850,2850,2850,0
|
|
20240213,110300,153766450,2850,2855,2855,2850,1091
|
|
20240213,110200,150655270,2860,2860,2860,2860,553
|
|
20240213,110100,149073690,2865,2865,2865,2865,0
|
|
20240213,110000,149073690,2865,2865,2865,2865,4
|
|
20240213,105900,149062230,2865,2860,2865,2860,1091
|
|
20240213,105800,145938845,2860,2860,2860,2860,0
|
|
20240213,105700,145938845,2860,2860,2860,2860,1
|
|
20240213,105600,145935985,2860,2860,2860,2860,0
|
|
20240213,105500,145935985,2860,2860,2860,2860,0
|
|
20240213,105400,145935985,2860,2860,2860,2860,1
|
|
20240213,105300,145933125,2860,2860,2860,2860,0
|
|
20240213,105200,145933125,2860,2860,2860,2860,1
|
|
20240213,105100,145930265,2855,2855,2855,2855,100
|
|
20240213,105000,145644765,2855,2855,2855,2855,0
|
|
20240213,104900,145644765,2855,2855,2855,2855,3
|
|
20240213,104800,145636200,2850,2850,2850,2850,0
|
|
20240213,104700,145636200,2850,2855,2855,2850,2722
|
|
20240213,104600,137878325,2850,2850,2850,2850,1
|
|
20240213,104500,137875475,2855,2855,2855,2855,1407
|
|
20240213,104400,133858490,2860,2860,2860,2860,314
|
|
20240213,104300,132960450,2860,2855,2860,2855,304
|
|
20240213,104200,132091550,2860,2860,2860,2860,459
|
|
20240213,104100,130778810,2860,2860,2860,2860,10
|
|
20240213,104000,130750210,2865,2865,2865,2865,70
|
|
20240213,103900,130549660,2865,2865,2865,2865,64
|
|
20240213,103800,130366300,2865,2865,2865,2865,0
|
|
20240213,103700,130366300,2865,2865,2865,2865,2
|
|
20240213,103600,130360570,2865,2860,2865,2860,14
|
|
20240213,103500,130320525,2855,2855,2855,2855,0
|
|
20240213,103400,130320525,2855,2855,2855,2855,0
|
|
20240213,103300,130320525,2855,2855,2855,2855,1
|
|
20240213,103200,130317670,2860,2860,2860,2860,0
|
|
20240213,103100,130317670,2860,2855,2860,2855,404
|
|
20240213,103000,129163880,2855,2855,2855,2855,0
|
|
20240213,102900,129163880,2855,2855,2855,2855,220
|
|
20240213,102800,128535780,2855,2855,2855,2855,0
|
|
20240213,102700,128535780,2855,2855,2855,2855,85
|
|
20240213,102600,128293105,2860,2860,2860,2860,15
|
|
20240213,102500,128250205,2865,2865,2865,2865,0
|
|
20240213,102400,128250205,2865,2865,2865,2865,0
|
|
20240213,102300,128250205,2865,2865,2865,2865,0
|
|
20240213,102200,128250205,2865,2865,2865,2865,0
|
|
20240213,102100,128250205,2865,2865,2865,2865,99
|
|
20240213,102000,127966570,2860,2860,2860,2860,45
|
|
20240213,101900,127837870,2860,2860,2865,2860,52
|
|
20240213,101800,127689145,2860,2860,2860,2860,98
|
|
20240213,101700,127408865,2860,2860,2860,2860,304
|
|
20240213,101600,126539425,2860,2860,2860,2860,2
|
|
20240213,101500,126533705,2860,2860,2860,2860,9
|
|
20240213,101400,126507965,2860,2860,2860,2860,312
|
|
20240213,101300,125615645,2860,2860,2860,2860,17
|
|
20240213,101200,125567025,2860,2860,2860,2860,11
|
|
20240213,101100,125535565,2865,2865,2865,2865,0
|
|
20240213,101000,125535565,2865,2865,2865,2865,1
|
|
20240213,100900,125532700,2860,2860,2860,2860,103
|
|
20240213,100800,125238120,2865,2865,2865,2865,1
|
|
20240213,100700,125235255,2865,2865,2865,2865,3
|
|
20240213,100600,125226660,2865,2860,2865,2860,1516
|
|
20240213,100500,120890870,2865,2865,2865,2865,107
|
|
20240213,100400,120584315,2870,2870,2880,2870,1134
|
|
20240213,100300,117322885,2870,2870,2870,2870,0
|
|
20240213,100200,117322885,2870,2870,2870,2865,1018
|
|
20240213,100100,114401275,2875,2875,2875,2875,2
|
|
20240213,100000,114395525,2875,2880,2880,2870,18
|
|
20240213,095900,114343745,2880,2870,2880,2870,3566
|
|
20240213,095800,104091490,2865,2875,2875,2865,696
|
|
20240213,095700,102092450,2875,2870,2875,2870,500
|
|
20240213,095600,100656725,2875,2860,2875,2860,301
|
|
20240213,095500,99793050,2870,2855,2870,2855,3591
|
|
20240213,095400,89507500,2855,2855,2855,2855,3
|
|
20240213,095300,89498935,2860,2860,2860,2860,2
|
|
20240213,095200,89493215,2865,2855,2865,2845,1059
|
|
20240213,095100,86479650,2865,2860,2865,2860,600
|
|
20240213,095000,84763010,2860,2860,2860,2860,301
|
|
20240213,094900,83902150,2855,2845,2855,2845,4538
|
|
20240213,094800,70967995,2850,2850,2850,2850,55
|
|
20240213,094700,70811245,2855,2845,2855,2845,6
|
|
20240213,094600,70794165,2845,2850,2855,2845,37
|
|
20240213,094500,70688840,2855,2855,2855,2855,12
|
|
20240213,094400,70654580,2845,2845,2845,2845,0
|
|
20240213,094300,70654580,2845,2845,2845,2845,0
|
|
20240213,094200,70654580,2845,2845,2845,2845,762
|
|
20240213,094100,68486690,2850,2840,2850,2840,1629
|
|
20240213,094000,63851295,2840,2835,2840,2835,1544
|
|
20240213,093900,59466340,2845,2845,2845,2845,0
|
|
20240213,093800,59466340,2845,2845,2845,2830,441
|
|
20240213,093700,58212295,2845,2830,2845,2830,1850
|
|
20240213,093600,52959620,2835,2835,2835,2835,0
|
|
20240213,093500,52959620,2835,2835,2835,2835,40
|
|
20240213,093400,52846220,2845,2845,2845,2845,0
|
|
20240213,093300,52846220,2845,2845,2845,2845,0
|
|
20240213,093200,52846220,2845,2840,2845,2840,542
|
|
20240213,093100,51306930,2840,2840,2840,2840,800
|
|
20240213,093000,49034930,2840,2840,2840,2840,400
|
|
20240213,092900,47898930,2840,2840,2840,2840,675
|
|
20240213,092800,45981930,2840,2840,2840,2840,0
|
|
20240213,092700,45981930,2840,2840,2840,2840,50
|
|
20240213,092600,45839930,2840,2830,2840,2830,706
|
|
20240213,092500,43838030,2830,2825,2830,2825,3026
|
|
20240213,092400,35275355,2820,2820,2825,2820,2841
|
|
20240213,092300,27261785,2820,2820,2820,2815,382
|
|
20240213,092200,26185345,2820,2820,2820,2820,0
|
|
20240213,092100,26185345,2820,2820,2820,2820,49
|
|
20240213,092000,26047165,2825,2825,2825,2825,35
|
|
20240213,091900,25948290,2825,2825,2825,2825,178
|
|
20240213,091800,25445440,2830,2830,2830,2830,0
|
|
20240213,091700,25445440,2830,2830,2830,2830,0
|
|
20240213,091600,25445440,2830,2830,2830,2830,2
|
|
20240213,091500,25439780,2820,2820,2820,2820,0
|
|
20240213,091400,25439780,2820,2820,2820,2820,1813
|
|
20240213,091300,20327120,2815,2820,2820,2815,500
|
|
20240213,091200,18919370,2830,2825,2830,2825,36
|
|
20240213,091100,18817570,2830,2825,2830,2825,1030
|
|
20240213,091000,15903845,2825,2820,2825,2820,1076
|
|
20240213,090900,12869345,2815,2815,2815,2815,900
|
|
20240213,090800,10335845,2815,2815,2815,2815,2141
|
|
20240213,090700,4308930,2810,2810,2810,2810,648
|
|
20240213,090600,2488050,2810,2810,2810,2810,362
|
|
20240213,090500,1470830,2815,2815,2815,2815,0
|
|
20240213,090400,1470830,2815,2815,2815,2815,1
|
|
20240213,090300,1468015,2805,2805,2805,2805,0
|
|
20240213,090200,1468015,2805,2805,2805,2805,40
|
|
20240213,090100,1355815,2805,2805,2805,2805,30
|
|
20240213,090000,1271665,2805,2810,2810,2805,453
|