644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194100,280806385,2885,2885,2885,2885,4675
|
|
20240215,194000,280806385,2885,2885,2885,2885,0
|
|
20240215,193900,280806385,2885,2885,2885,2885,0
|
|
20240215,193800,280806385,2885,2885,2885,2885,0
|
|
20240215,193700,280806385,2885,2885,2885,2885,0
|
|
20240215,193600,280806385,2885,2885,2885,2885,0
|
|
20240215,193500,280806385,2885,2885,2885,2885,0
|
|
20240215,193400,280806385,2885,2885,2885,2885,0
|
|
20240215,193300,280806385,2885,2885,2885,2885,0
|
|
20240215,193200,280806385,2885,2885,2885,2885,0
|
|
20240215,193100,280806385,2885,2885,2885,2885,0
|
|
20240215,193000,280806385,2885,2885,2885,2885,0
|
|
20240215,192900,280806385,2885,2885,2885,2885,0
|
|
20240215,192800,280806385,2885,2885,2885,2885,0
|
|
20240215,192700,280806385,2885,2885,2885,2885,0
|
|
20240215,192600,280806385,2885,2885,2885,2885,0
|
|
20240215,192500,280806385,2885,2885,2885,2885,0
|
|
20240215,192400,280806385,2885,2885,2885,2885,0
|
|
20240215,192300,280806385,2885,2885,2885,2885,0
|
|
20240215,192200,280806385,2885,2885,2885,2885,0
|
|
20240215,192100,280806385,2885,2885,2885,2885,0
|
|
20240215,192000,280806385,2885,2885,2885,2885,0
|
|
20240215,191900,280806385,2885,2885,2885,2885,0
|
|
20240215,191800,280806385,2885,2885,2885,2885,0
|
|
20240215,191700,280806385,2885,2885,2885,2885,0
|
|
20240215,191600,280806385,2885,2885,2885,2885,0
|
|
20240215,191500,280806385,2885,2885,2885,2885,0
|
|
20240215,191400,280806385,2885,2885,2885,2885,0
|
|
20240215,191300,280806385,2885,2885,2885,2885,0
|
|
20240215,191200,280806385,2885,2885,2885,2885,0
|
|
20240215,191100,280806385,2885,2885,2885,2885,4675
|
|
20240215,191000,280806385,2885,2885,2885,2885,0
|
|
20240215,190900,280806385,2885,2885,2885,2885,0
|
|
20240215,190800,280806385,2885,2885,2885,2885,0
|
|
20240215,190700,280806385,2885,2885,2885,2885,0
|
|
20240215,190600,280806385,2885,2885,2885,2885,0
|
|
20240215,190500,280806385,2885,2885,2885,2885,0
|
|
20240215,190400,280806385,2885,2885,2885,2885,0
|
|
20240215,190300,280806385,2885,2885,2885,2885,0
|
|
20240215,190200,280806385,2885,2885,2885,2885,0
|
|
20240215,190100,280806385,2885,2885,2885,2885,0
|
|
20240215,190000,280806385,2885,2885,2885,2885,0
|
|
20240215,185900,280806385,2885,2885,2885,2885,0
|
|
20240215,185800,280806385,2885,2885,2885,2885,0
|
|
20240215,185700,280806385,2885,2885,2885,2885,0
|
|
20240215,185600,280806385,2885,2885,2885,2885,0
|
|
20240215,185500,280806385,2885,2885,2885,2885,0
|
|
20240215,185400,280806385,2885,2885,2885,2885,0
|
|
20240215,185300,280806385,2885,2885,2885,2885,0
|
|
20240215,185200,280806385,2885,2885,2885,2885,0
|
|
20240215,185100,280806385,2885,2885,2885,2885,0
|
|
20240215,185000,280806385,2885,2885,2885,2885,0
|
|
20240215,184900,280806385,2885,2885,2885,2885,0
|
|
20240215,184800,280806385,2885,2885,2885,2885,0
|
|
20240215,184700,280806385,2885,2885,2885,2885,0
|
|
20240215,184600,280806385,2885,2885,2885,2885,0
|
|
20240215,184500,280806385,2885,2885,2885,2885,0
|
|
20240215,184400,280806385,2885,2885,2885,2885,0
|
|
20240215,184300,280806385,2885,2885,2885,2885,0
|
|
20240215,184200,280806385,2885,2885,2885,2885,0
|
|
20240215,184100,280806385,2885,2885,2885,2885,4675
|
|
20240215,184000,280806385,2885,2885,2885,2885,0
|
|
20240215,183900,280806385,2885,2885,2885,2885,0
|
|
20240215,183800,280806385,2885,2885,2885,2885,0
|
|
20240215,183700,280806385,2885,2885,2885,2885,0
|
|
20240215,183600,280806385,2885,2885,2885,2885,0
|
|
20240215,183500,280806385,2885,2885,2885,2885,0
|
|
20240215,183400,280806385,2885,2885,2885,2885,0
|
|
20240215,183300,280806385,2885,2885,2885,2885,0
|
|
20240215,183200,280806385,2885,2885,2885,2885,0
|
|
20240215,183100,280806385,2885,2885,2885,2885,0
|
|
20240215,183000,280806385,2885,2885,2885,2885,0
|
|
20240215,182900,280806385,2885,2885,2885,2885,0
|
|
20240215,182800,280806385,2885,2885,2885,2885,0
|
|
20240215,182700,280806385,2885,2885,2885,2885,0
|
|
20240215,182600,280806385,2885,2885,2885,2885,0
|
|
20240215,182500,280806385,2885,2885,2885,2885,0
|
|
20240215,182400,280806385,2885,2885,2885,2885,0
|
|
20240215,182300,280806385,2885,2885,2885,2885,0
|
|
20240215,182200,280806385,2885,2885,2885,2885,0
|
|
20240215,182100,280806385,2885,2885,2885,2885,0
|
|
20240215,182000,280806385,2885,2885,2885,2885,0
|
|
20240215,181900,280806385,2885,2885,2885,2885,0
|
|
20240215,181800,280806385,2885,2885,2885,2885,0
|
|
20240215,181700,280806385,2885,2885,2885,2885,0
|
|
20240215,181600,280806385,2885,2885,2885,2885,0
|
|
20240215,181500,280806385,2885,2885,2885,2885,0
|
|
20240215,181400,280806385,2885,2885,2885,2885,0
|
|
20240215,181300,280806385,2885,2885,2885,2885,0
|
|
20240215,181200,280806385,2885,2885,2885,2885,0
|
|
20240215,181100,280806385,2885,2885,2885,2885,4675
|
|
20240215,181000,280806385,2885,2885,2885,2885,0
|
|
20240215,180900,280806385,2885,2885,2885,2885,0
|
|
20240215,180800,280806385,2885,2885,2885,2885,0
|
|
20240215,180700,280806385,2885,2885,2885,2885,0
|
|
20240215,180600,280806385,2885,2885,2885,2885,0
|
|
20240215,180500,280806385,2885,2885,2885,2885,0
|
|
20240215,180400,280806385,2885,2885,2885,2885,0
|
|
20240215,180300,280806385,2885,2885,2885,2885,0
|
|
20240215,180200,280806385,2885,2885,2885,2885,0
|
|
20240215,180100,280806385,2885,2885,2885,2885,0
|
|
20240215,180000,280806385,2885,2885,2885,2885,0
|
|
20240215,175900,280806385,2885,2885,2885,2885,0
|
|
20240215,175800,280806385,2885,2885,2885,2885,0
|
|
20240215,175700,280806385,2885,2885,2885,2885,0
|
|
20240215,175600,280806385,2885,2885,2885,2885,0
|
|
20240215,175500,280806385,2885,2885,2885,2885,0
|
|
20240215,175400,280806385,2885,2885,2885,2885,0
|
|
20240215,175300,280806385,2885,2885,2885,2885,0
|
|
20240215,175200,280806385,2885,2885,2885,2885,0
|
|
20240215,175100,280806385,2885,2885,2885,2885,0
|
|
20240215,175000,280806385,2885,2885,2885,2885,0
|
|
20240215,174900,280806385,2885,2885,2885,2885,0
|
|
20240215,174800,280806385,2885,2885,2885,2885,0
|
|
20240215,174700,280806385,2885,2885,2885,2885,0
|
|
20240215,174600,280806385,2885,2885,2885,2885,0
|
|
20240215,174500,280806385,2885,2885,2885,2885,0
|
|
20240215,174400,280806385,2885,2885,2885,2885,0
|
|
20240215,174300,280806385,2885,2885,2885,2885,0
|
|
20240215,174200,280806385,2885,2885,2885,2885,0
|
|
20240215,174100,280806385,2885,2885,2885,2885,4675
|
|
20240215,174000,280806385,2885,2885,2885,2885,0
|
|
20240215,173900,280806385,2885,2885,2885,2885,0
|
|
20240215,173800,280806385,2885,2885,2885,2885,0
|
|
20240215,173700,280806385,2885,2885,2885,2885,0
|
|
20240215,173600,280806385,2885,2885,2885,2885,0
|
|
20240215,173500,280806385,2885,2885,2885,2885,0
|
|
20240215,173400,280806385,2885,2885,2885,2885,0
|
|
20240215,173300,280806385,2885,2885,2885,2885,0
|
|
20240215,173200,280806385,2885,2885,2885,2885,0
|
|
20240215,173100,280806385,2885,2885,2885,2885,0
|
|
20240215,173000,280806385,2885,2885,2885,2885,0
|
|
20240215,172900,280806385,2885,2885,2885,2885,0
|
|
20240215,172800,280806385,2885,2885,2885,2885,0
|
|
20240215,172700,280806385,2885,2885,2885,2885,0
|
|
20240215,172600,280806385,2885,2885,2885,2885,0
|
|
20240215,172500,280806385,2885,2885,2885,2885,0
|
|
20240215,172400,280806385,2885,2885,2885,2885,0
|
|
20240215,172300,280806385,2885,2885,2885,2885,0
|
|
20240215,172200,280806385,2885,2885,2885,2885,0
|
|
20240215,172100,280806385,2885,2885,2885,2885,0
|
|
20240215,172000,280806385,2885,2885,2885,2885,0
|
|
20240215,171900,280806385,2885,2885,2885,2885,0
|
|
20240215,171800,280806385,2885,2885,2885,2885,0
|
|
20240215,171700,280806385,2885,2885,2885,2885,0
|
|
20240215,171600,280806385,2885,2885,2885,2885,0
|
|
20240215,171500,280806385,2885,2885,2885,2885,0
|
|
20240215,171400,280806385,2885,2885,2885,2885,0
|
|
20240215,171300,280806385,2885,2885,2885,2885,0
|
|
20240215,171200,280806385,2885,2885,2885,2885,0
|
|
20240215,171100,280806385,2885,2885,2885,2885,4675
|
|
20240215,171000,280806385,2885,2885,2885,2885,0
|
|
20240215,170900,280806385,2885,2885,2885,2885,0
|
|
20240215,170800,280806385,2885,2885,2885,2885,0
|
|
20240215,170700,280806385,2885,2885,2885,2885,0
|
|
20240215,170600,280806385,2885,2885,2885,2885,0
|
|
20240215,170500,280806385,2885,2885,2885,2885,0
|
|
20240215,170400,280806385,2885,2885,2885,2885,0
|
|
20240215,170300,280806385,2885,2885,2885,2885,0
|
|
20240215,170200,280806385,2885,2885,2885,2885,0
|
|
20240215,170100,280806385,2885,2885,2885,2885,0
|
|
20240215,170000,280806385,2885,2885,2885,2885,0
|
|
20240215,165900,280806385,2885,2885,2885,2885,0
|
|
20240215,165800,280806385,2885,2885,2885,2885,0
|
|
20240215,165700,280806385,2885,2885,2885,2885,0
|
|
20240215,165600,280806385,2885,2885,2885,2885,0
|
|
20240215,165500,280806385,2885,2885,2885,2885,0
|
|
20240215,165400,280806385,2885,2885,2885,2885,0
|
|
20240215,165300,280806385,2885,2885,2885,2885,0
|
|
20240215,165200,280806385,2885,2885,2885,2885,0
|
|
20240215,165100,280806385,2885,2885,2885,2885,0
|
|
20240215,165000,280806385,2885,2885,2885,2885,0
|
|
20240215,164900,280806385,2885,2885,2885,2885,0
|
|
20240215,164800,280806385,2885,2885,2885,2885,0
|
|
20240215,164700,280806385,2885,2885,2885,2885,0
|
|
20240215,164600,280806385,2885,2885,2885,2885,0
|
|
20240215,164500,280806385,2885,2885,2885,2885,0
|
|
20240215,164400,280806385,2885,2885,2885,2885,0
|
|
20240215,164300,280806385,2885,2885,2885,2885,0
|
|
20240215,164200,280806385,2885,2885,2885,2885,0
|
|
20240215,164100,280806385,2885,2885,2885,2885,4675
|
|
20240215,164000,280806385,2885,2885,2885,2885,0
|
|
20240215,163900,280806385,2885,2885,2885,2885,0
|
|
20240215,163800,280806385,2885,2885,2885,2885,0
|
|
20240215,163700,280806385,2885,2885,2885,2885,0
|
|
20240215,163600,280806385,2885,2885,2885,2885,0
|
|
20240215,163500,280806385,2885,2885,2885,2885,0
|
|
20240215,163400,280806385,2885,2885,2885,2885,0
|
|
20240215,163300,280806385,2885,2885,2885,2885,0
|
|
20240215,163200,280806385,2885,2885,2885,2885,0
|
|
20240215,163100,280806385,2885,2885,2885,2885,0
|
|
20240215,163000,280806385,2885,2885,2885,2885,0
|
|
20240215,162900,280806385,2885,2885,2885,2885,0
|
|
20240215,162800,280806385,2885,2885,2885,2885,0
|
|
20240215,162700,280806385,2885,2885,2885,2885,0
|
|
20240215,162600,280806385,2885,2885,2885,2885,0
|
|
20240215,162500,280806385,2885,2885,2885,2885,0
|
|
20240215,162400,280806385,2885,2885,2885,2885,0
|
|
20240215,162300,280806385,2885,2885,2885,2885,0
|
|
20240215,162200,280806385,2885,2885,2885,2885,0
|
|
20240215,162100,280806385,2885,2885,2885,2885,0
|
|
20240215,162000,280806385,2885,2885,2885,2885,0
|
|
20240215,161900,280806385,2885,2885,2885,2885,0
|
|
20240215,161800,280806385,2885,2885,2885,2885,0
|
|
20240215,161700,280806385,2885,2885,2885,2885,0
|
|
20240215,161600,280806385,2885,2885,2885,2885,0
|
|
20240215,161500,280806385,2885,2885,2885,2885,0
|
|
20240215,161400,280806385,2885,2885,2885,2885,0
|
|
20240215,161300,280806385,2885,2885,2885,2885,0
|
|
20240215,161200,280806385,2885,2885,2885,2885,0
|
|
20240215,161100,280806385,2885,2885,2885,2885,4675
|
|
20240215,161000,280806385,2885,2885,2885,2885,0
|
|
20240215,160900,280806385,2885,2885,2885,2885,0
|
|
20240215,160800,280806385,2885,2885,2885,2885,0
|
|
20240215,160700,280806385,2885,2885,2885,2885,0
|
|
20240215,160600,280806385,2885,2885,2885,2885,0
|
|
20240215,160500,280806385,2885,2885,2885,2885,0
|
|
20240215,160400,280806385,2885,2885,2885,2885,0
|
|
20240215,160300,280806385,2885,2885,2885,2885,0
|
|
20240215,160200,280806385,2885,2885,2885,2885,0
|
|
20240215,160100,280806385,2885,2885,2885,2885,0
|
|
20240215,160000,280806385,2885,2885,2885,2885,0
|
|
20240215,155900,280806385,2885,2885,2885,2885,0
|
|
20240215,155800,280806385,2885,2885,2885,2885,0
|
|
20240215,155700,280806385,2885,2885,2885,2885,0
|
|
20240215,155600,280806385,2885,2885,2885,2885,0
|
|
20240215,155500,280806385,2885,2885,2885,2885,0
|
|
20240215,155400,280806385,2885,2885,2885,2885,0
|
|
20240215,155300,280806385,2885,2885,2885,2885,0
|
|
20240215,155200,280806385,2885,2885,2885,2885,0
|
|
20240215,155100,280806385,2885,2885,2885,2885,0
|
|
20240215,155000,280806385,2885,2885,2885,2885,0
|
|
20240215,154900,280806385,2885,2885,2885,2885,0
|
|
20240215,154800,280806385,2885,2885,2885,2885,0
|
|
20240215,154700,280806385,2885,2885,2885,2885,0
|
|
20240215,154600,280806385,2885,2885,2885,2885,0
|
|
20240215,154500,280806385,2885,2885,2885,2885,0
|
|
20240215,154400,280806385,2885,2885,2885,2885,0
|
|
20240215,154300,280806385,2885,2885,2885,2885,0
|
|
20240215,154200,280806385,2885,2885,2885,2885,0
|
|
20240215,154100,280806385,2885,2885,2885,2885,4675
|
|
20240215,154000,280806385,2885,2885,2885,2885,0
|
|
20240215,153900,280806385,2885,2885,2885,2885,0
|
|
20240215,153800,280806385,2885,2885,2885,2885,0
|
|
20240215,153700,280806385,2885,2885,2885,2885,0
|
|
20240215,153600,280806385,2885,2885,2885,2885,0
|
|
20240215,153500,280806385,2885,2885,2885,2885,0
|
|
20240215,153400,280806385,2885,2885,2885,2885,0
|
|
20240215,153300,280806385,2885,2885,2885,2885,0
|
|
20240215,153200,280806385,2885,2885,2885,2885,0
|
|
20240215,153100,280806385,2885,2885,2885,2885,0
|
|
20240215,153000,280806385,2885,2885,2885,2885,4675
|
|
20240215,152900,267319010,2885,2885,2885,2885,0
|
|
20240215,152800,267319010,2885,2885,2885,2885,0
|
|
20240215,152700,267319010,2885,2885,2885,2885,0
|
|
20240215,152600,267319010,2885,2885,2885,2885,0
|
|
20240215,152500,267319010,2885,2885,2885,2885,0
|
|
20240215,152400,267319010,2885,2885,2885,2885,0
|
|
20240215,152300,267319010,2885,2885,2885,2885,0
|
|
20240215,152200,267319010,2885,2885,2885,2885,0
|
|
20240215,152100,267319010,2885,2885,2885,2885,0
|
|
20240215,152000,267319010,2885,2885,2885,2885,0
|
|
20240215,151900,267319010,2885,2885,2885,2885,34
|
|
20240215,151800,267220920,2885,2885,2885,2880,354
|
|
20240215,151700,266199635,2885,2885,2885,2885,0
|
|
20240215,151600,266199635,2885,2885,2885,2885,0
|
|
20240215,151500,266199635,2885,2885,2885,2885,0
|
|
20240215,151400,266199635,2885,2885,2885,2885,0
|
|
20240215,151300,266199635,2885,2885,2885,2885,0
|
|
20240215,151200,266199635,2885,2885,2885,2885,0
|
|
20240215,151100,266199635,2885,2885,2885,2885,1
|
|
20240215,151000,266196750,2880,2880,2880,2880,0
|
|
20240215,150900,266196750,2880,2875,2880,2875,66
|
|
20240215,150800,266006825,2880,2880,2880,2880,1466
|
|
20240215,150700,261784745,2880,2880,2880,2880,0
|
|
20240215,150600,261784745,2880,2875,2880,2870,876
|
|
20240215,150500,259265395,2880,2880,2880,2880,2329
|
|
20240215,150400,252557875,2870,2875,2875,2870,2100
|
|
20240215,150300,246520540,2875,2875,2875,2875,0
|
|
20240215,150200,246520540,2875,2875,2875,2875,0
|
|
20240215,150100,246520540,2875,2875,2875,2875,0
|
|
20240215,150000,246520540,2875,2875,2875,2875,0
|
|
20240215,145900,246520540,2875,2875,2875,2875,1
|
|
20240215,145800,246517665,2875,2875,2875,2875,0
|
|
20240215,145700,246517665,2875,2875,2875,2875,0
|
|
20240215,145600,246517665,2875,2875,2875,2875,140
|
|
20240215,145500,246115165,2880,2880,2880,2880,587
|
|
20240215,145400,244424605,2880,2880,2880,2880,0
|
|
20240215,145300,244424605,2880,2880,2880,2880,0
|
|
20240215,145200,244424605,2880,2885,2885,2880,535
|
|
20240215,145100,242883630,2885,2885,2885,2885,0
|
|
20240215,145000,242883630,2885,2885,2885,2885,0
|
|
20240215,144900,242883630,2885,2880,2885,2880,1290
|
|
20240215,144800,239161985,2880,2880,2880,2880,0
|
|
20240215,144700,239161985,2880,2880,2880,2880,3000
|
|
20240215,144600,230521985,2875,2875,2875,2875,1000
|
|
20240215,144500,227646985,2870,2870,2870,2870,0
|
|
20240215,144400,227646985,2870,2870,2870,2870,0
|
|
20240215,144300,227646985,2870,2870,2870,2870,500
|
|
20240215,144200,226211985,2880,2880,2880,2880,0
|
|
20240215,144100,226211985,2880,2880,2880,2880,0
|
|
20240215,144000,226211985,2880,2880,2880,2880,0
|
|
20240215,143900,226211985,2880,2880,2880,2880,1
|
|
20240215,143800,226209105,2870,2870,2870,2870,4
|
|
20240215,143700,226197625,2870,2870,2870,2870,0
|
|
20240215,143600,226197625,2870,2880,2880,2870,24
|
|
20240215,143500,226128665,2880,2880,2880,2880,0
|
|
20240215,143400,226128665,2880,2880,2880,2880,0
|
|
20240215,143300,226128665,2880,2880,2880,2880,10
|
|
20240215,143200,226099865,2875,2875,2875,2875,30
|
|
20240215,143100,226013615,2875,2875,2875,2875,0
|
|
20240215,143000,226013615,2875,2875,2875,2875,0
|
|
20240215,142900,226013615,2875,2875,2875,2875,221
|
|
20240215,142800,225378240,2870,2870,2870,2870,180
|
|
20240215,142700,224861640,2870,2870,2870,2870,100
|
|
20240215,142600,224574640,2875,2875,2875,2875,31
|
|
20240215,142500,224485515,2870,2870,2870,2870,0
|
|
20240215,142400,224485515,2870,2870,2870,2870,0
|
|
20240215,142300,224485515,2870,2870,2870,2870,0
|
|
20240215,142200,224485515,2870,2870,2870,2870,1151
|
|
20240215,142100,221182145,2875,2875,2875,2875,0
|
|
20240215,142000,221182145,2875,2875,2875,2875,0
|
|
20240215,141900,221182145,2875,2875,2875,2875,0
|
|
20240215,141800,221182145,2875,2875,2875,2875,0
|
|
20240215,141700,221182145,2875,2875,2875,2875,0
|
|
20240215,141600,221182145,2875,2875,2875,2875,0
|
|
20240215,141500,221182145,2875,2875,2875,2875,0
|
|
20240215,141400,221182145,2875,2875,2875,2875,0
|
|
20240215,141300,221182145,2875,2875,2875,2875,144
|
|
20240215,141200,220768145,2875,2875,2875,2875,0
|
|
20240215,141100,220768145,2875,2875,2875,2875,0
|
|
20240215,141000,220768145,2875,2875,2875,2875,0
|
|
20240215,140900,220768145,2875,2875,2875,2875,0
|
|
20240215,140800,220768145,2875,2875,2875,2875,0
|
|
20240215,140700,220768145,2875,2875,2875,2875,0
|
|
20240215,140600,220768145,2875,2875,2875,2875,0
|
|
20240215,140500,220768145,2875,2875,2875,2875,0
|
|
20240215,140400,220768145,2875,2875,2875,2875,0
|
|
20240215,140300,220768145,2875,2875,2875,2875,0
|
|
20240215,140200,220768145,2875,2875,2875,2875,0
|
|
20240215,140100,220768145,2875,2875,2875,2875,243
|
|
20240215,140000,220069520,2870,2870,2870,2870,0
|
|
20240215,135900,220069520,2870,2870,2870,2870,0
|
|
20240215,135800,220069520,2870,2870,2870,2870,0
|
|
20240215,135700,220069520,2870,2870,2870,2870,0
|
|
20240215,135600,220069520,2870,2870,2870,2870,1000
|
|
20240215,135500,217199520,2870,2870,2870,2870,3
|
|
20240215,135400,217190910,2875,2875,2875,2875,0
|
|
20240215,135300,217190910,2875,2875,2875,2875,0
|
|
20240215,135200,217190910,2875,2875,2875,2875,0
|
|
20240215,135100,217190910,2875,2875,2875,2875,0
|
|
20240215,135000,217190910,2875,2875,2875,2875,7700
|
|
20240215,134900,195053410,2875,2875,2875,2875,0
|
|
20240215,134800,195053410,2875,2875,2875,2875,0
|
|
20240215,134700,195053410,2875,2875,2875,2875,0
|
|
20240215,134600,195053410,2875,2875,2875,2875,35
|
|
20240215,134500,194952785,2880,2880,2880,2880,0
|
|
20240215,134400,194952785,2880,2880,2880,2880,0
|
|
20240215,134300,194952785,2880,2880,2880,2880,104
|
|
20240215,134200,194653265,2880,2880,2880,2880,46
|
|
20240215,134100,194520785,2880,2880,2880,2880,0
|
|
20240215,134000,194520785,2880,2880,2880,2880,0
|
|
20240215,133900,194520785,2880,2880,2880,2880,0
|
|
20240215,133800,194520785,2880,2880,2880,2880,1800
|
|
20240215,133700,189336785,2870,2870,2870,2870,300
|
|
20240215,133600,188475785,2875,2880,2880,2875,1020
|
|
20240215,133500,185543185,2870,2870,2870,2870,1000
|
|
20240215,133400,182673185,2870,2870,2870,2870,2
|
|
20240215,133300,182667445,2870,2870,2870,2870,0
|
|
20240215,133200,182667445,2870,2875,2875,2870,1100
|
|
20240215,133100,179507245,2880,2880,2880,2880,0
|
|
20240215,133000,179507245,2880,2880,2880,2880,35
|
|
20240215,132900,179406445,2880,2885,2885,2880,38
|
|
20240215,132800,179296835,2880,2880,2880,2880,430
|
|
20240215,132700,178058435,2880,2880,2880,2880,0
|
|
20240215,132600,178058435,2880,2880,2880,2880,0
|
|
20240215,132500,178058435,2880,2880,2880,2880,330
|
|
20240215,132400,177108035,2875,2875,2875,2875,0
|
|
20240215,132300,177108035,2875,2875,2875,2875,0
|
|
20240215,132200,177108035,2875,2875,2875,2875,0
|
|
20240215,132100,177108035,2875,2875,2875,2875,0
|
|
20240215,132000,177108035,2875,2875,2875,2875,0
|
|
20240215,131900,177108035,2875,2875,2875,2875,0
|
|
20240215,131800,177108035,2875,2875,2875,2875,0
|
|
20240215,131700,177108035,2875,2875,2875,2875,0
|
|
20240215,131600,177108035,2875,2875,2875,2875,0
|
|
20240215,131500,177108035,2875,2875,2875,2875,0
|
|
20240215,131400,177108035,2875,2875,2875,2875,0
|
|
20240215,131300,177108035,2875,2875,2875,2875,0
|
|
20240215,131200,177108035,2875,2875,2875,2875,691
|
|
20240215,131100,175121410,2875,2875,2875,2875,0
|
|
20240215,131000,175121410,2875,2875,2875,2875,0
|
|
20240215,130900,175121410,2875,2875,2875,2875,49
|
|
20240215,130800,174980535,2880,2880,2880,2880,1
|
|
20240215,130700,174977655,2885,2885,2885,2885,0
|
|
20240215,130600,174977655,2885,2885,2885,2885,0
|
|
20240215,130500,174977655,2885,2885,2885,2885,0
|
|
20240215,130400,174977655,2885,2885,2885,2885,0
|
|
20240215,130300,174977655,2885,2885,2885,2885,38
|
|
20240215,130200,174868025,2885,2885,2885,2885,0
|
|
20240215,130100,174868025,2885,2885,2885,2885,0
|
|
20240215,130000,174868025,2885,2885,2885,2885,0
|
|
20240215,125900,174868025,2885,2885,2885,2885,0
|
|
20240215,125800,174868025,2885,2885,2885,2885,0
|
|
20240215,125700,174868025,2885,2885,2885,2885,0
|
|
20240215,125600,174868025,2885,2885,2885,2885,0
|
|
20240215,125500,174868025,2885,2885,2885,2885,34
|
|
20240215,125400,174769935,2885,2875,2885,2870,6344
|
|
20240215,125300,156561115,2875,2875,2875,2875,0
|
|
20240215,125200,156561115,2875,2875,2875,2875,0
|
|
20240215,125100,156561115,2875,2875,2875,2875,18
|
|
20240215,125000,156509365,2880,2880,2880,2880,0
|
|
20240215,124900,156509365,2880,2880,2880,2880,572
|
|
20240215,124800,154862005,2885,2885,2885,2885,0
|
|
20240215,124700,154862005,2885,2885,2885,2885,1
|
|
20240215,124600,154859120,2870,2870,2870,2870,0
|
|
20240215,124500,154859120,2870,2870,2870,2870,0
|
|
20240215,124400,154859120,2870,2875,2875,2870,138
|
|
20240215,124300,154462935,2870,2885,2885,2870,704
|
|
20240215,124200,152434465,2885,2885,2885,2885,4
|
|
20240215,124100,152422925,2875,2875,2875,2875,0
|
|
20240215,124000,152422925,2875,2875,2875,2875,0
|
|
20240215,123900,152422925,2875,2875,2875,2875,0
|
|
20240215,123800,152422925,2875,2875,2875,2875,0
|
|
20240215,123700,152422925,2875,2875,2875,2875,0
|
|
20240215,123600,152422925,2875,2875,2875,2875,0
|
|
20240215,123500,152422925,2875,2875,2875,2875,0
|
|
20240215,123400,152422925,2875,2875,2875,2875,0
|
|
20240215,123300,152422925,2875,2875,2875,2875,0
|
|
20240215,123200,152422925,2875,2875,2875,2875,0
|
|
20240215,123100,152422925,2875,2875,2875,2875,60
|
|
20240215,123000,152250425,2875,2880,2880,2875,500
|
|
20240215,122900,150812610,2875,2875,2875,2875,0
|
|
20240215,122800,150812610,2875,2875,2875,2875,0
|
|
20240215,122700,150812610,2875,2880,2880,2875,1481
|
|
20240215,122600,146552810,2890,2890,2890,2890,40
|
|
20240215,122500,146437210,2880,2885,2885,2880,200
|
|
20240215,122400,145861050,2885,2890,2890,2885,30
|
|
20240215,122300,145774435,2890,2890,2890,2890,294
|
|
20240215,122200,144924775,2890,2890,2890,2890,899
|
|
20240215,122100,142326665,2885,2890,2890,2885,148
|
|
20240215,122000,141899040,2890,2890,2890,2890,0
|
|
20240215,121900,141899040,2890,2890,2890,2890,0
|
|
20240215,121800,141899040,2890,2890,2890,2890,0
|
|
20240215,121700,141899040,2890,2890,2890,2890,0
|
|
20240215,121600,141899040,2890,2890,2890,2890,20
|
|
20240215,121500,141841240,2890,2890,2890,2890,0
|
|
20240215,121400,141841240,2890,2890,2890,2890,0
|
|
20240215,121300,141841240,2890,2885,2890,2885,1000
|
|
20240215,121200,138952870,2880,2880,2880,2880,0
|
|
20240215,121100,138952870,2880,2880,2880,2880,0
|
|
20240215,121000,138952870,2880,2880,2880,2880,0
|
|
20240215,120900,138952870,2880,2880,2880,2880,0
|
|
20240215,120800,138952870,2880,2880,2880,2880,3
|
|
20240215,120700,138944230,2880,2880,2880,2880,167
|
|
20240215,120600,138463270,2885,2885,2885,2885,0
|
|
20240215,120500,138463270,2885,2885,2885,2885,0
|
|
20240215,120400,138463270,2885,2885,2885,2885,610
|
|
20240215,120300,136703420,2885,2885,2885,2885,91
|
|
20240215,120200,136440885,2885,2885,2885,2885,6
|
|
20240215,120100,136423575,2885,2885,2885,2885,0
|
|
20240215,120000,136423575,2885,2885,2885,2885,0
|
|
20240215,115900,136423575,2885,2885,2885,2885,2
|
|
20240215,115800,136417805,2885,2885,2885,2885,0
|
|
20240215,115700,136417805,2885,2885,2885,2885,0
|
|
20240215,115600,136417805,2885,2885,2885,2885,30
|
|
20240215,115500,136331255,2885,2885,2885,2885,28
|
|
20240215,115400,136250475,2890,2890,2890,2890,0
|
|
20240215,115300,136250475,2890,2890,2890,2890,0
|
|
20240215,115200,136250475,2890,2890,2890,2890,0
|
|
20240215,115100,136250475,2890,2890,2890,2890,2
|
|
20240215,115000,136244695,2875,2875,2875,2875,0
|
|
20240215,114900,136244695,2875,2875,2875,2875,0
|
|
20240215,114800,136244695,2875,2875,2875,2875,0
|
|
20240215,114700,136244695,2875,2875,2875,2875,0
|
|
20240215,114600,136244695,2875,2875,2875,2875,0
|
|
20240215,114500,136244695,2875,2875,2875,2875,0
|
|
20240215,114400,136244695,2875,2875,2875,2875,0
|
|
20240215,114300,136244695,2875,2875,2875,2875,0
|
|
20240215,114200,136244695,2875,2875,2875,2875,0
|
|
20240215,114100,136244695,2875,2875,2875,2875,1
|
|
20240215,114000,136241820,2895,2895,2895,2895,0
|
|
20240215,113900,136241820,2895,2895,2895,2895,0
|
|
20240215,113800,136241820,2895,2895,2895,2895,5
|
|
20240215,113700,136227345,2895,2895,2895,2895,1
|
|
20240215,113600,136224450,2895,2895,2895,2895,0
|
|
20240215,113500,136224450,2895,2895,2895,2895,0
|
|
20240215,113400,136224450,2895,2895,2895,2895,0
|
|
20240215,113300,136224450,2895,2895,2895,2895,1
|
|
20240215,113200,136221555,2870,2885,2885,2870,8880
|
|
20240215,113100,110705005,2895,2895,2895,2895,6
|
|
20240215,113000,110687635,2895,2895,2895,2895,0
|
|
20240215,112900,110687635,2895,2895,2895,2895,0
|
|
20240215,112800,110687635,2895,2895,2895,2895,0
|
|
20240215,112700,110687635,2895,2895,2895,2895,0
|
|
20240215,112600,110687635,2895,2895,2895,2895,11
|
|
20240215,112500,110655790,2895,2895,2895,2895,12
|
|
20240215,112400,110621050,2895,2895,2895,2895,0
|
|
20240215,112300,110621050,2895,2895,2895,2895,0
|
|
20240215,112200,110621050,2895,2880,2895,2880,45
|
|
20240215,112100,110491435,2895,2890,2895,2880,341
|
|
20240215,112000,109509070,2895,2895,2895,2895,1
|
|
20240215,111900,109506175,2880,2880,2880,2880,0
|
|
20240215,111800,109506175,2880,2880,2880,2880,0
|
|
20240215,111700,109506175,2880,2880,2880,2880,0
|
|
20240215,111600,109506175,2880,2880,2880,2880,0
|
|
20240215,111500,109506175,2880,2880,2880,2880,0
|
|
20240215,111400,109506175,2880,2880,2880,2880,355
|
|
20240215,111300,108483775,2895,2895,2895,2895,0
|
|
20240215,111200,108483775,2895,2895,2895,2895,0
|
|
20240215,111100,108483775,2895,2895,2895,2895,0
|
|
20240215,111000,108483775,2895,2890,2895,2890,200
|
|
20240215,110900,107905755,2885,2885,2885,2885,0
|
|
20240215,110800,107905755,2885,2885,2885,2885,0
|
|
20240215,110700,107905755,2885,2885,2885,2885,0
|
|
20240215,110600,107905755,2885,2880,2885,2880,605
|
|
20240215,110500,106161625,2880,2880,2880,2880,70
|
|
20240215,110400,105960025,2880,2885,2885,2880,50
|
|
20240215,110300,105815940,2885,2885,2885,2885,0
|
|
20240215,110200,105815940,2885,2885,2885,2885,0
|
|
20240215,110100,105815940,2885,2885,2885,2885,50
|
|
20240215,110000,105671690,2885,2885,2885,2885,0
|
|
20240215,105900,105671690,2885,2885,2885,2885,0
|
|
20240215,105800,105671690,2885,2885,2885,2885,0
|
|
20240215,105700,105671690,2885,2885,2885,2885,0
|
|
20240215,105600,105671690,2885,2885,2885,2885,0
|
|
20240215,105500,105671690,2885,2885,2885,2885,0
|
|
20240215,105400,105671690,2885,2885,2885,2885,100
|
|
20240215,105300,105383190,2890,2890,2890,2890,0
|
|
20240215,105200,105383190,2890,2890,2890,2890,0
|
|
20240215,105100,105383190,2890,2890,2890,2890,0
|
|
20240215,105000,105383190,2890,2890,2890,2890,0
|
|
20240215,104900,105383190,2890,2890,2890,2890,0
|
|
20240215,104800,105383190,2890,2890,2890,2890,0
|
|
20240215,104700,105383190,2890,2890,2890,2890,50
|
|
20240215,104600,105238690,2890,2890,2890,2890,159
|
|
20240215,104500,104779180,2895,2895,2895,2895,28
|
|
20240215,104400,104698120,2890,2890,2890,2890,3
|
|
20240215,104300,104689450,2890,2890,2890,2890,0
|
|
20240215,104200,104689450,2890,2895,2895,2890,292
|
|
20240215,104100,103845470,2890,2885,2890,2885,174
|
|
20240215,104000,103343475,2885,2885,2885,2885,100
|
|
20240215,103900,103054975,2895,2895,2895,2895,0
|
|
20240215,103800,103054975,2895,2895,2895,2895,0
|
|
20240215,103700,103054975,2895,2890,2895,2890,383
|
|
20240215,103600,101947345,2880,2885,2885,2880,440
|
|
20240215,103500,100679680,2890,2890,2890,2890,53
|
|
20240215,103400,100526510,2885,2890,2890,2885,26
|
|
20240215,103300,100451375,2890,2890,2890,2890,0
|
|
20240215,103200,100451375,2890,2890,2890,2890,6
|
|
20240215,103100,100434035,2890,2890,2890,2890,6
|
|
20240215,103000,100416695,2885,2885,2885,2885,100
|
|
20240215,102900,100128195,2885,2885,2885,2885,0
|
|
20240215,102800,100128195,2885,2885,2885,2885,0
|
|
20240215,102700,100128195,2885,2885,2885,2885,7
|
|
20240215,102600,100108000,2890,2890,2890,2890,1
|
|
20240215,102500,100105110,2890,2890,2890,2890,3
|
|
20240215,102400,100096440,2890,2890,2890,2890,0
|
|
20240215,102300,100096440,2890,2890,2890,2890,0
|
|
20240215,102200,100096440,2890,2885,2890,2885,2
|
|
20240215,102100,100090665,2890,2890,2890,2890,84
|
|
20240215,102000,99847905,2890,2890,2890,2890,0
|
|
20240215,101900,99847905,2890,2890,2890,2890,0
|
|
20240215,101800,99847905,2890,2890,2890,2890,175
|
|
20240215,101700,99342155,2890,2890,2890,2890,1
|
|
20240215,101600,99339265,2890,2890,2890,2890,0
|
|
20240215,101500,99339265,2890,2890,2890,2890,211
|
|
20240215,101400,98729475,2890,2890,2890,2890,1
|
|
20240215,101300,98726585,2890,2890,2890,2890,20
|
|
20240215,101200,98668785,2890,2885,2890,2885,2595
|
|
20240215,101100,91170825,2885,2885,2885,2885,32
|
|
20240215,101000,91078505,2885,2885,2885,2885,1
|
|
20240215,100900,91075620,2880,2880,2880,2880,265
|
|
20240215,100800,90312420,2890,2890,2890,2890,0
|
|
20240215,100700,90312420,2890,2890,2890,2890,0
|
|
20240215,100600,90312420,2890,2890,2890,2890,0
|
|
20240215,100500,90312420,2890,2890,2890,2890,0
|
|
20240215,100400,90312420,2890,2890,2890,2890,1
|
|
20240215,100300,90309530,2890,2890,2890,2890,1
|
|
20240215,100200,90306640,2880,2880,2880,2880,0
|
|
20240215,100100,90306640,2880,2880,2880,2880,0
|
|
20240215,100000,90306640,2880,2880,2880,2880,203
|
|
20240215,095900,89722000,2885,2885,2885,2885,147
|
|
20240215,095800,89297905,2885,2885,2885,2885,7
|
|
20240215,095700,89277710,2890,2885,2890,2885,465
|
|
20240215,095600,87933960,2885,2885,2885,2885,0
|
|
20240215,095500,87933960,2885,2885,2885,2885,635
|
|
20240215,095400,86101985,2885,2885,2885,2885,432
|
|
20240215,095300,84855665,2875,2875,2875,2875,200
|
|
20240215,095200,84280665,2875,2880,2880,2875,2219
|
|
20240215,095100,77897445,2880,2880,2880,2880,0
|
|
20240215,095000,77897445,2880,2880,2880,2880,3
|
|
20240215,094900,77888805,2880,2880,2880,2880,937
|
|
20240215,094800,75190245,2880,2880,2880,2880,0
|
|
20240215,094700,75190245,2880,2880,2880,2880,369
|
|
20240215,094600,74127525,2880,2880,2880,2880,0
|
|
20240215,094500,74127525,2880,2880,2880,2880,0
|
|
20240215,094400,74127525,2880,2880,2880,2880,0
|
|
20240215,094300,74127525,2880,2885,2885,2880,216
|
|
20240215,094200,73504390,2885,2885,2885,2885,0
|
|
20240215,094100,73504390,2885,2885,2885,2885,0
|
|
20240215,094000,73504390,2885,2885,2890,2885,203
|
|
20240215,093900,72918720,2890,2890,2890,2890,72
|
|
20240215,093800,72710640,2890,2885,2890,2885,101
|
|
20240215,093700,72419250,2890,2885,2890,2885,420
|
|
20240215,093600,71205950,2885,2885,2885,2885,6
|
|
20240215,093500,71188640,2885,2885,2885,2885,414
|
|
20240215,093400,69994250,2885,2885,2885,2885,400
|
|
20240215,093300,68840250,2885,2885,2885,2885,0
|
|
20240215,093200,68840250,2885,2885,2885,2885,1
|
|
20240215,093100,68837365,2885,2895,2895,2885,1827
|
|
20240215,093000,63565220,2890,2885,2890,2885,418
|
|
20240215,092900,62357885,2885,2885,2885,2885,0
|
|
20240215,092800,62357885,2885,2885,2885,2885,0
|
|
20240215,092700,62357885,2885,2885,2885,2885,94
|
|
20240215,092600,62086695,2885,2895,2895,2880,2773
|
|
20240215,092500,54073685,2890,2885,2890,2880,1582
|
|
20240215,092400,49508910,2885,2885,2885,2885,0
|
|
20240215,092300,49508910,2885,2885,2885,2885,1
|
|
20240215,092200,49506025,2875,2880,2880,2875,450
|
|
20240215,092100,48212025,2880,2880,2880,2880,138
|
|
20240215,092000,47814585,2875,2880,2880,2875,793
|
|
20240215,091900,45530995,2880,2880,2880,2880,0
|
|
20240215,091800,45530995,2880,2880,2880,2880,24
|
|
20240215,091700,45461875,2880,2880,2880,2880,2020
|
|
20240215,091600,39644275,2880,2880,2880,2880,0
|
|
20240215,091500,39644275,2880,2880,2880,2880,193
|
|
20240215,091400,39088435,2880,2880,2880,2880,3
|
|
20240215,091300,39079795,2880,2880,2880,2880,65
|
|
20240215,091200,38892595,2880,2885,2885,2880,255
|
|
20240215,091100,38157570,2885,2885,2885,2885,0
|
|
20240215,091000,38157570,2885,2885,2885,2885,600
|
|
20240215,090900,36426570,2875,2880,2885,2875,6841
|
|
20240215,090800,16724380,2870,2875,2880,2870,1300
|
|
20240215,090700,12991875,2875,2865,2875,2860,111
|
|
20240215,090600,12674240,2880,2865,2880,2860,1675
|
|
20240215,090500,7874540,2870,2870,2870,2870,0
|
|
20240215,090400,7874540,2870,2870,2870,2870,2034
|
|
20240215,090300,2036960,2870,2870,2870,2870,5
|
|
20240215,090200,2022610,2870,2870,2870,2870,35
|
|
20240215,090100,1922160,2870,2880,2880,2870,428
|
|
20240215,090000,691780,2870,2875,2875,2870,241
|