645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194200,398710465,2920,2920,2920,2920,2668
|
|
20240216,194100,398710465,2920,2920,2920,2920,0
|
|
20240216,194000,398710465,2920,2920,2920,2920,0
|
|
20240216,193900,398710465,2920,2920,2920,2920,0
|
|
20240216,193800,398710465,2920,2920,2920,2920,0
|
|
20240216,193700,398710465,2920,2920,2920,2920,0
|
|
20240216,193600,398710465,2920,2920,2920,2920,0
|
|
20240216,193500,398710465,2920,2920,2920,2920,0
|
|
20240216,193400,398710465,2920,2920,2920,2920,0
|
|
20240216,193300,398710465,2920,2920,2920,2920,0
|
|
20240216,193200,398710465,2920,2920,2920,2920,0
|
|
20240216,193100,398710465,2920,2920,2920,2920,0
|
|
20240216,193000,398710465,2920,2920,2920,2920,0
|
|
20240216,192900,398710465,2920,2920,2920,2920,0
|
|
20240216,192800,398710465,2920,2920,2920,2920,0
|
|
20240216,192700,398710465,2920,2920,2920,2920,0
|
|
20240216,192600,398710465,2920,2920,2920,2920,0
|
|
20240216,192500,398710465,2920,2920,2920,2920,0
|
|
20240216,192400,398710465,2920,2920,2920,2920,0
|
|
20240216,192300,398710465,2920,2920,2920,2920,0
|
|
20240216,192200,398710465,2920,2920,2920,2920,0
|
|
20240216,192100,398710465,2920,2920,2920,2920,0
|
|
20240216,192000,398710465,2920,2920,2920,2920,0
|
|
20240216,191900,398710465,2920,2920,2920,2920,0
|
|
20240216,191800,398710465,2920,2920,2920,2920,0
|
|
20240216,191700,398710465,2920,2920,2920,2920,0
|
|
20240216,191600,398710465,2920,2920,2920,2920,0
|
|
20240216,191500,398710465,2920,2920,2920,2920,0
|
|
20240216,191400,398710465,2920,2920,2920,2920,0
|
|
20240216,191300,398710465,2920,2920,2920,2920,0
|
|
20240216,191200,398710465,2920,2920,2920,2920,2668
|
|
20240216,191100,398710465,2920,2920,2920,2920,0
|
|
20240216,191000,398710465,2920,2920,2920,2920,0
|
|
20240216,190900,398710465,2920,2920,2920,2920,0
|
|
20240216,190800,398710465,2920,2920,2920,2920,0
|
|
20240216,190700,398710465,2920,2920,2920,2920,0
|
|
20240216,190600,398710465,2920,2920,2920,2920,0
|
|
20240216,190500,398710465,2920,2920,2920,2920,0
|
|
20240216,190400,398710465,2920,2920,2920,2920,0
|
|
20240216,190300,398710465,2920,2920,2920,2920,0
|
|
20240216,190200,398710465,2920,2920,2920,2920,0
|
|
20240216,190100,398710465,2920,2920,2920,2920,0
|
|
20240216,190000,398710465,2920,2920,2920,2920,0
|
|
20240216,185900,398710465,2920,2920,2920,2920,0
|
|
20240216,185800,398710465,2920,2920,2920,2920,0
|
|
20240216,185700,398710465,2920,2920,2920,2920,0
|
|
20240216,185600,398710465,2920,2920,2920,2920,0
|
|
20240216,185500,398710465,2920,2920,2920,2920,0
|
|
20240216,185400,398710465,2920,2920,2920,2920,0
|
|
20240216,185300,398710465,2920,2920,2920,2920,0
|
|
20240216,185200,398710465,2920,2920,2920,2920,0
|
|
20240216,185100,398710465,2920,2920,2920,2920,0
|
|
20240216,185000,398710465,2920,2920,2920,2920,0
|
|
20240216,184900,398710465,2920,2920,2920,2920,0
|
|
20240216,184800,398710465,2920,2920,2920,2920,0
|
|
20240216,184700,398710465,2920,2920,2920,2920,0
|
|
20240216,184600,398710465,2920,2920,2920,2920,0
|
|
20240216,184500,398710465,2920,2920,2920,2920,0
|
|
20240216,184400,398710465,2920,2920,2920,2920,0
|
|
20240216,184300,398710465,2920,2920,2920,2920,0
|
|
20240216,184200,398710465,2920,2920,2920,2920,2668
|
|
20240216,184100,398710465,2920,2920,2920,2920,0
|
|
20240216,184000,398710465,2920,2920,2920,2920,0
|
|
20240216,183900,398710465,2920,2920,2920,2920,0
|
|
20240216,183800,398710465,2920,2920,2920,2920,0
|
|
20240216,183700,398710465,2920,2920,2920,2920,0
|
|
20240216,183600,398710465,2920,2920,2920,2920,0
|
|
20240216,183500,398710465,2920,2920,2920,2920,0
|
|
20240216,183400,398710465,2920,2920,2920,2920,0
|
|
20240216,183300,398710465,2920,2920,2920,2920,0
|
|
20240216,183200,398710465,2920,2920,2920,2920,0
|
|
20240216,183100,398710465,2920,2920,2920,2920,0
|
|
20240216,183000,398710465,2920,2920,2920,2920,0
|
|
20240216,182900,398710465,2920,2920,2920,2920,0
|
|
20240216,182800,398710465,2920,2920,2920,2920,0
|
|
20240216,182700,398710465,2920,2920,2920,2920,0
|
|
20240216,182600,398710465,2920,2920,2920,2920,0
|
|
20240216,182500,398710465,2920,2920,2920,2920,0
|
|
20240216,182400,398710465,2920,2920,2920,2920,0
|
|
20240216,182300,398710465,2920,2920,2920,2920,0
|
|
20240216,182200,398710465,2920,2920,2920,2920,0
|
|
20240216,182100,398710465,2920,2920,2920,2920,0
|
|
20240216,182000,398710465,2920,2920,2920,2920,0
|
|
20240216,181900,398710465,2920,2920,2920,2920,0
|
|
20240216,181800,398710465,2920,2920,2920,2920,0
|
|
20240216,181700,398710465,2920,2920,2920,2920,0
|
|
20240216,181600,398710465,2920,2920,2920,2920,0
|
|
20240216,181500,398710465,2920,2920,2920,2920,0
|
|
20240216,181400,398710465,2920,2920,2920,2920,0
|
|
20240216,181300,398710465,2920,2920,2920,2920,0
|
|
20240216,181200,398710465,2920,2920,2920,2920,2668
|
|
20240216,181100,398710465,2920,2920,2920,2920,0
|
|
20240216,181000,398710465,2920,2920,2920,2920,0
|
|
20240216,180900,398710465,2920,2920,2920,2920,0
|
|
20240216,180800,398710465,2920,2920,2920,2920,0
|
|
20240216,180700,398710465,2920,2920,2920,2920,0
|
|
20240216,180600,398710465,2920,2920,2920,2920,0
|
|
20240216,180500,398710465,2920,2920,2920,2920,0
|
|
20240216,180400,398710465,2920,2920,2920,2920,0
|
|
20240216,180300,398710465,2920,2920,2920,2920,0
|
|
20240216,180200,398710465,2920,2920,2920,2920,0
|
|
20240216,180100,398710465,2920,2920,2920,2920,0
|
|
20240216,180000,398710465,2920,2920,2920,2920,0
|
|
20240216,175900,398710465,2920,2920,2920,2920,0
|
|
20240216,175800,398710465,2920,2920,2920,2920,0
|
|
20240216,175700,398710465,2920,2920,2920,2920,0
|
|
20240216,175600,398710465,2920,2920,2920,2920,0
|
|
20240216,175500,398710465,2920,2920,2920,2920,0
|
|
20240216,175400,398710465,2920,2920,2920,2920,0
|
|
20240216,175300,398710465,2920,2920,2920,2920,0
|
|
20240216,175200,398710465,2920,2920,2920,2920,0
|
|
20240216,175100,398710465,2920,2920,2920,2920,0
|
|
20240216,175000,398710465,2920,2920,2920,2920,0
|
|
20240216,174900,398710465,2920,2920,2920,2920,0
|
|
20240216,174800,398710465,2920,2920,2920,2920,0
|
|
20240216,174700,398710465,2920,2920,2920,2920,0
|
|
20240216,174600,398710465,2920,2920,2920,2920,0
|
|
20240216,174500,398710465,2920,2920,2920,2920,0
|
|
20240216,174400,398710465,2920,2920,2920,2920,0
|
|
20240216,174300,398710465,2920,2920,2920,2920,0
|
|
20240216,174200,398710465,2920,2920,2920,2920,2668
|
|
20240216,174100,398710465,2920,2920,2920,2920,0
|
|
20240216,174000,398710465,2920,2920,2920,2920,0
|
|
20240216,173900,398710465,2920,2920,2920,2920,0
|
|
20240216,173800,398710465,2920,2920,2920,2920,0
|
|
20240216,173700,398710465,2920,2920,2920,2920,0
|
|
20240216,173600,398710465,2920,2920,2920,2920,0
|
|
20240216,173500,398710465,2920,2920,2920,2920,0
|
|
20240216,173400,398710465,2920,2920,2920,2920,0
|
|
20240216,173300,398710465,2920,2920,2920,2920,0
|
|
20240216,173200,398710465,2920,2920,2920,2920,0
|
|
20240216,173100,398710465,2920,2920,2920,2920,0
|
|
20240216,173000,398710465,2920,2920,2920,2920,0
|
|
20240216,172900,398710465,2920,2920,2920,2920,0
|
|
20240216,172800,398710465,2920,2920,2920,2920,0
|
|
20240216,172700,398710465,2920,2920,2920,2920,0
|
|
20240216,172600,398710465,2920,2920,2920,2920,0
|
|
20240216,172500,398710465,2920,2920,2920,2920,0
|
|
20240216,172400,398710465,2920,2920,2920,2920,0
|
|
20240216,172300,398710465,2920,2920,2920,2920,0
|
|
20240216,172200,398710465,2920,2920,2920,2920,0
|
|
20240216,172100,398710465,2920,2920,2920,2920,0
|
|
20240216,172000,398710465,2920,2920,2920,2920,0
|
|
20240216,171900,398710465,2920,2920,2920,2920,0
|
|
20240216,171800,398710465,2920,2920,2920,2920,0
|
|
20240216,171700,398710465,2920,2920,2920,2920,0
|
|
20240216,171600,398710465,2920,2920,2920,2920,0
|
|
20240216,171500,398710465,2920,2920,2920,2920,0
|
|
20240216,171400,398710465,2920,2920,2920,2920,0
|
|
20240216,171300,398710465,2920,2920,2920,2920,0
|
|
20240216,171200,398710465,2920,2920,2920,2920,2668
|
|
20240216,171100,398710465,2920,2920,2920,2920,0
|
|
20240216,171000,398710465,2920,2920,2920,2920,0
|
|
20240216,170900,398710465,2920,2920,2920,2920,0
|
|
20240216,170800,398710465,2920,2920,2920,2920,0
|
|
20240216,170700,398710465,2920,2920,2920,2920,0
|
|
20240216,170600,398710465,2920,2920,2920,2920,0
|
|
20240216,170500,398710465,2920,2920,2920,2920,0
|
|
20240216,170400,398710465,2920,2920,2920,2920,0
|
|
20240216,170300,398710465,2920,2920,2920,2920,0
|
|
20240216,170200,398710465,2920,2920,2920,2920,0
|
|
20240216,170100,398710465,2920,2920,2920,2920,0
|
|
20240216,170000,398710465,2920,2920,2920,2920,0
|
|
20240216,165900,398710465,2920,2920,2920,2920,0
|
|
20240216,165800,398710465,2920,2920,2920,2920,0
|
|
20240216,165700,398710465,2920,2920,2920,2920,0
|
|
20240216,165600,398710465,2920,2920,2920,2920,0
|
|
20240216,165500,398710465,2920,2920,2920,2920,0
|
|
20240216,165400,398710465,2920,2920,2920,2920,0
|
|
20240216,165300,398710465,2920,2920,2920,2920,0
|
|
20240216,165200,398710465,2920,2920,2920,2920,0
|
|
20240216,165100,398710465,2920,2920,2920,2920,0
|
|
20240216,165000,398710465,2920,2920,2920,2920,0
|
|
20240216,164900,398710465,2920,2920,2920,2920,0
|
|
20240216,164800,398710465,2920,2920,2920,2920,0
|
|
20240216,164700,398710465,2920,2920,2920,2920,0
|
|
20240216,164600,398710465,2920,2920,2920,2920,0
|
|
20240216,164500,398710465,2920,2920,2920,2920,0
|
|
20240216,164400,398710465,2920,2920,2920,2920,0
|
|
20240216,164300,398710465,2920,2920,2920,2920,0
|
|
20240216,164200,398710465,2920,2920,2920,2920,2668
|
|
20240216,164100,398710465,2920,2920,2920,2920,0
|
|
20240216,164000,398710465,2920,2920,2920,2920,0
|
|
20240216,163900,398710465,2920,2920,2920,2920,0
|
|
20240216,163800,398710465,2920,2920,2920,2920,0
|
|
20240216,163700,398710465,2920,2920,2920,2920,0
|
|
20240216,163600,398710465,2920,2920,2920,2920,0
|
|
20240216,163500,398710465,2920,2920,2920,2920,0
|
|
20240216,163400,398710465,2920,2920,2920,2920,0
|
|
20240216,163300,398710465,2920,2920,2920,2920,0
|
|
20240216,163200,398710465,2920,2920,2920,2920,0
|
|
20240216,163100,398710465,2920,2920,2920,2920,0
|
|
20240216,163000,398710465,2920,2920,2920,2920,0
|
|
20240216,162900,398710465,2920,2920,2920,2920,0
|
|
20240216,162800,398710465,2920,2920,2920,2920,0
|
|
20240216,162700,398710465,2920,2920,2920,2920,0
|
|
20240216,162600,398710465,2920,2920,2920,2920,0
|
|
20240216,162500,398710465,2920,2920,2920,2920,0
|
|
20240216,162400,398710465,2920,2920,2920,2920,0
|
|
20240216,162300,398710465,2920,2920,2920,2920,0
|
|
20240216,162200,398710465,2920,2920,2920,2920,0
|
|
20240216,162100,398710465,2920,2920,2920,2920,0
|
|
20240216,162000,398710465,2920,2920,2920,2920,0
|
|
20240216,161900,398710465,2920,2920,2920,2920,0
|
|
20240216,161800,398710465,2920,2920,2920,2920,0
|
|
20240216,161700,398710465,2920,2920,2920,2920,0
|
|
20240216,161600,398710465,2920,2920,2920,2920,0
|
|
20240216,161500,398710465,2920,2920,2920,2920,0
|
|
20240216,161400,398710465,2920,2920,2920,2920,0
|
|
20240216,161300,398710465,2920,2920,2920,2920,0
|
|
20240216,161200,398710465,2920,2920,2920,2920,2668
|
|
20240216,161100,398710465,2920,2920,2920,2920,0
|
|
20240216,161000,398710465,2920,2920,2920,2920,0
|
|
20240216,160900,398710465,2920,2920,2920,2920,0
|
|
20240216,160800,398710465,2920,2920,2920,2920,0
|
|
20240216,160700,398710465,2920,2920,2920,2920,0
|
|
20240216,160600,398710465,2920,2920,2920,2920,0
|
|
20240216,160500,398710465,2920,2920,2920,2920,0
|
|
20240216,160400,398710465,2920,2920,2920,2920,0
|
|
20240216,160300,398710465,2920,2920,2920,2920,0
|
|
20240216,160200,398710465,2920,2920,2920,2920,0
|
|
20240216,160100,398710465,2920,2920,2920,2920,0
|
|
20240216,160000,398710465,2920,2920,2920,2920,0
|
|
20240216,155900,398710465,2920,2920,2920,2920,0
|
|
20240216,155800,398710465,2920,2920,2920,2920,0
|
|
20240216,155700,398710465,2920,2920,2920,2920,0
|
|
20240216,155600,398710465,2920,2920,2920,2920,0
|
|
20240216,155500,398710465,2920,2920,2920,2920,0
|
|
20240216,155400,398710465,2920,2920,2920,2920,0
|
|
20240216,155300,398710465,2920,2920,2920,2920,0
|
|
20240216,155200,398710465,2920,2920,2920,2920,0
|
|
20240216,155100,398710465,2920,2920,2920,2920,0
|
|
20240216,155000,398710465,2920,2920,2920,2920,0
|
|
20240216,154900,398710465,2920,2920,2920,2920,0
|
|
20240216,154800,398710465,2920,2920,2920,2920,0
|
|
20240216,154700,398710465,2920,2920,2920,2920,0
|
|
20240216,154600,398710465,2920,2920,2920,2920,0
|
|
20240216,154500,398710465,2920,2920,2920,2920,0
|
|
20240216,154400,398710465,2920,2920,2920,2920,0
|
|
20240216,154300,398710465,2920,2920,2920,2920,0
|
|
20240216,154200,398710465,2920,2920,2920,2920,2668
|
|
20240216,154100,398710465,2920,2920,2920,2920,0
|
|
20240216,154000,398710465,2920,2920,2920,2920,0
|
|
20240216,153900,398710465,2920,2920,2920,2920,0
|
|
20240216,153800,398710465,2920,2920,2920,2920,0
|
|
20240216,153700,398710465,2920,2920,2920,2920,0
|
|
20240216,153600,398710465,2920,2920,2920,2920,0
|
|
20240216,153500,398710465,2920,2920,2920,2920,0
|
|
20240216,153400,398710465,2920,2920,2920,2920,0
|
|
20240216,153300,398710465,2920,2920,2920,2920,0
|
|
20240216,153200,398710465,2920,2920,2920,2920,0
|
|
20240216,153100,398710465,2920,2920,2920,2920,0
|
|
20240216,153000,398710465,2920,2920,2920,2920,2668
|
|
20240216,152900,390919905,2905,2905,2905,2905,0
|
|
20240216,152800,390919905,2905,2905,2905,2905,0
|
|
20240216,152700,390919905,2905,2905,2905,2905,0
|
|
20240216,152600,390919905,2905,2905,2905,2905,0
|
|
20240216,152500,390919905,2905,2905,2905,2905,0
|
|
20240216,152400,390919905,2905,2905,2905,2905,0
|
|
20240216,152300,390919905,2905,2905,2905,2905,0
|
|
20240216,152200,390919905,2905,2905,2905,2905,0
|
|
20240216,152100,390919905,2905,2905,2905,2905,0
|
|
20240216,152000,390919905,2905,2905,2905,2905,0
|
|
20240216,151900,390919905,2905,2905,2905,2905,147
|
|
20240216,151800,390492870,2905,2920,2920,2905,39
|
|
20240216,151700,390379520,2920,2920,2920,2920,0
|
|
20240216,151600,390379520,2920,2920,2920,2920,1024
|
|
20240216,151500,387389440,2920,2920,2920,2920,683
|
|
20240216,151400,385395080,2925,2925,2925,2925,0
|
|
20240216,151300,385395080,2925,2910,2925,2910,4034
|
|
20240216,151200,373655630,2925,2925,2925,2925,0
|
|
20240216,151100,373655630,2925,2925,2925,2925,37
|
|
20240216,151000,373547405,2925,2910,2925,2910,95
|
|
20240216,150900,373269935,2925,2925,2925,2925,34
|
|
20240216,150800,373170485,2910,2925,2925,2910,10
|
|
20240216,150700,373141250,2910,2910,2910,2910,411
|
|
20240216,150600,371945240,2925,2920,2925,2920,5
|
|
20240216,150500,371930620,2925,2925,2925,2925,0
|
|
20240216,150400,371930620,2925,2925,2925,2925,1
|
|
20240216,150300,371927695,2905,2920,2925,2905,1904
|
|
20240216,150200,366367460,2920,2920,2920,2920,7
|
|
20240216,150100,366347020,2910,2910,2910,2910,0
|
|
20240216,150000,366347020,2910,2910,2910,2910,0
|
|
20240216,145900,366347020,2910,2910,2910,2910,1169
|
|
20240216,145800,362945230,2915,2915,2915,2915,0
|
|
20240216,145700,362945230,2915,2915,2915,2915,0
|
|
20240216,145600,362945230,2915,2915,2915,2915,0
|
|
20240216,145500,362945230,2915,2915,2915,2915,287
|
|
20240216,145400,362108625,2915,2915,2915,2915,1
|
|
20240216,145300,362105710,2915,2915,2915,2915,14
|
|
20240216,145200,362064900,2915,2915,2915,2915,0
|
|
20240216,145100,362064900,2915,2915,2915,2915,0
|
|
20240216,145000,362064900,2915,2915,2915,2915,0
|
|
20240216,144900,362064900,2915,2915,2915,2915,0
|
|
20240216,144800,362064900,2915,2915,2915,2915,0
|
|
20240216,144700,362064900,2915,2915,2915,2915,0
|
|
20240216,144600,362064900,2915,2915,2915,2915,0
|
|
20240216,144500,362064900,2915,2915,2915,2915,0
|
|
20240216,144400,362064900,2915,2915,2915,2915,5
|
|
20240216,144300,362050325,2925,2925,2925,2915,148
|
|
20240216,144200,361617835,2920,2920,2920,2920,0
|
|
20240216,144100,361617835,2920,2920,2920,2920,99
|
|
20240216,144000,361328755,2920,2920,2920,2920,1
|
|
20240216,143900,361325835,2915,2915,2915,2915,0
|
|
20240216,143800,361325835,2915,2915,2915,2915,0
|
|
20240216,143700,361325835,2915,2915,2915,2915,0
|
|
20240216,143600,361325835,2915,2915,2915,2915,0
|
|
20240216,143500,361325835,2915,2915,2915,2915,0
|
|
20240216,143400,361325835,2915,2915,2915,2915,0
|
|
20240216,143300,361325835,2915,2915,2915,2915,10
|
|
20240216,143200,361296685,2920,2920,2920,2920,86
|
|
20240216,143100,361045565,2925,2925,2925,2925,1
|
|
20240216,143000,361042640,2925,2925,2925,2925,51
|
|
20240216,142900,360893465,2925,2925,2925,2925,0
|
|
20240216,142800,360893465,2925,2915,2925,2915,20
|
|
20240216,142700,360835145,2915,2920,2920,2915,616
|
|
20240216,142600,359037275,2925,2925,2925,2925,0
|
|
20240216,142500,359037275,2925,2925,2925,2925,0
|
|
20240216,142400,359037275,2925,2925,2925,2925,18
|
|
20240216,142300,358984625,2925,2925,2925,2925,5
|
|
20240216,142200,358970000,2920,2920,2920,2920,0
|
|
20240216,142100,358970000,2920,2920,2920,2920,700
|
|
20240216,142000,356926000,2925,2925,2925,2925,0
|
|
20240216,141900,356926000,2925,2920,2925,2920,2
|
|
20240216,141800,356920155,2925,2925,2925,2925,31
|
|
20240216,141700,356829480,2930,2920,2930,2920,3379
|
|
20240216,141600,346943645,2915,2920,2920,2915,5
|
|
20240216,141500,346929055,2925,2915,2925,2915,12
|
|
20240216,141400,346894055,2920,2920,2920,2920,0
|
|
20240216,141300,346894055,2920,2920,2920,2920,1
|
|
20240216,141200,346891135,2920,2925,2925,2920,150
|
|
20240216,141100,346452885,2925,2925,2925,2925,0
|
|
20240216,141000,346452885,2925,2925,2925,2925,3
|
|
20240216,140900,346444110,2920,2920,2920,2920,100
|
|
20240216,140800,346152110,2920,2920,2920,2920,1
|
|
20240216,140700,346149190,2925,2925,2925,2925,0
|
|
20240216,140600,346149190,2925,2925,2925,2925,15
|
|
20240216,140500,346105315,2930,2920,2930,2920,15997
|
|
20240216,140400,299335900,2920,2920,2920,2920,1
|
|
20240216,140300,299332980,2915,2915,2915,2915,800
|
|
20240216,140200,297000980,2915,2915,2915,2915,0
|
|
20240216,140100,297000980,2915,2915,2915,2915,0
|
|
20240216,140000,297000980,2915,2915,2915,2915,2251
|
|
20240216,135900,290439315,2910,2910,2910,2910,0
|
|
20240216,135800,290439315,2910,2910,2910,2910,2000
|
|
20240216,135700,284619315,2910,2910,2910,2910,0
|
|
20240216,135600,284619315,2910,2910,2910,2910,1000
|
|
20240216,135500,281709315,2915,2910,2915,2910,1001
|
|
20240216,135400,278796400,2910,2910,2910,2910,0
|
|
20240216,135300,278796400,2910,2910,2910,2910,0
|
|
20240216,135200,278796400,2910,2910,2910,2910,0
|
|
20240216,135100,278796400,2910,2910,2910,2910,100
|
|
20240216,135000,278505400,2910,2910,2910,2910,0
|
|
20240216,134900,278505400,2910,2910,2910,2905,1011
|
|
20240216,134800,275568140,2910,2910,2910,2910,1441
|
|
20240216,134700,271374830,2915,2915,2915,2915,0
|
|
20240216,134600,271374830,2915,2915,2915,2915,0
|
|
20240216,134500,271374830,2915,2915,2915,2915,0
|
|
20240216,134400,271374830,2915,2915,2915,2915,20
|
|
20240216,134300,271316530,2915,2915,2915,2915,0
|
|
20240216,134200,271316530,2915,2915,2915,2915,0
|
|
20240216,134100,271316530,2915,2915,2915,2915,0
|
|
20240216,134000,271316530,2915,2915,2915,2915,50
|
|
20240216,133900,271170780,2915,2915,2915,2915,0
|
|
20240216,133800,271170780,2915,2915,2915,2915,3
|
|
20240216,133700,271162035,2910,2910,2910,2910,1043
|
|
20240216,133600,268126905,2910,2910,2910,2910,0
|
|
20240216,133500,268126905,2910,2910,2910,2910,35
|
|
20240216,133400,268025055,2910,2915,2915,2910,16
|
|
20240216,133300,267978475,2915,2915,2915,2915,0
|
|
20240216,133200,267978475,2915,2915,2915,2915,321
|
|
20240216,133100,267042760,2915,2915,2915,2915,49
|
|
20240216,133000,266899925,2920,2920,2920,2920,0
|
|
20240216,132900,266899925,2920,2920,2920,2920,0
|
|
20240216,132800,266899925,2920,2915,2920,2915,300
|
|
20240216,132700,266025205,2910,2910,2910,2910,1453
|
|
20240216,132600,261796975,2910,2910,2910,2910,0
|
|
20240216,132500,261796975,2910,2910,2910,2910,0
|
|
20240216,132400,261796975,2910,2910,2910,2910,0
|
|
20240216,132300,261796975,2910,2910,2910,2910,0
|
|
20240216,132200,261796975,2910,2910,2910,2910,0
|
|
20240216,132100,261796975,2910,2910,2910,2910,0
|
|
20240216,132000,261796975,2910,2910,2910,2910,1
|
|
20240216,131900,261794065,2905,2905,2905,2905,0
|
|
20240216,131800,261794065,2905,2905,2905,2905,0
|
|
20240216,131700,261794065,2905,2905,2905,2905,1
|
|
20240216,131600,261791160,2905,2905,2905,2905,0
|
|
20240216,131500,261791160,2905,2905,2905,2905,111
|
|
20240216,131400,261468705,2900,2900,2900,2900,411
|
|
20240216,131300,260276805,2905,2905,2905,2905,0
|
|
20240216,131200,260276805,2905,2905,2905,2905,0
|
|
20240216,131100,260276805,2905,2905,2905,2905,0
|
|
20240216,131000,260276805,2905,2905,2905,2905,3
|
|
20240216,130900,260268090,2895,2895,2895,2895,3
|
|
20240216,130800,260259405,2895,2895,2895,2895,0
|
|
20240216,130700,260259405,2895,2895,2895,2895,21
|
|
20240216,130600,260198610,2895,2900,2900,2895,5758
|
|
20240216,130500,243516625,2900,2900,2900,2900,0
|
|
20240216,130400,243516625,2900,2900,2900,2900,130
|
|
20240216,130300,243139625,2905,2905,2905,2905,6
|
|
20240216,130200,243122195,2905,2905,2905,2905,16
|
|
20240216,130100,243075715,2910,2910,2910,2910,0
|
|
20240216,130000,243075715,2910,2910,2910,2910,0
|
|
20240216,125900,243075715,2910,2905,2910,2905,2024
|
|
20240216,125800,237185995,2905,2905,2905,2905,0
|
|
20240216,125700,237185995,2905,2905,2905,2905,0
|
|
20240216,125600,237185995,2905,2905,2905,2905,0
|
|
20240216,125500,237185995,2905,2905,2905,2905,0
|
|
20240216,125400,237185995,2905,2905,2905,2905,0
|
|
20240216,125300,237185995,2905,2905,2905,2905,0
|
|
20240216,125200,237185995,2905,2905,2905,2905,0
|
|
20240216,125100,237185995,2905,2905,2905,2905,1
|
|
20240216,125000,237183090,2900,2900,2900,2900,15
|
|
20240216,124900,237139590,2905,2905,2905,2905,0
|
|
20240216,124800,237139590,2905,2905,2905,2905,0
|
|
20240216,124700,237139590,2905,2905,2905,2905,0
|
|
20240216,124600,237139590,2905,2905,2905,2905,0
|
|
20240216,124500,237139590,2905,2905,2905,2905,2
|
|
20240216,124400,237133780,2910,2910,2910,2910,0
|
|
20240216,124300,237133780,2910,2900,2910,2900,123
|
|
20240216,124200,236777060,2900,2900,2900,2900,0
|
|
20240216,124100,236777060,2900,2900,2900,2900,30
|
|
20240216,124000,236690060,2900,2900,2900,2900,30
|
|
20240216,123900,236603060,2910,2910,2910,2910,0
|
|
20240216,123800,236603060,2910,2910,2910,2910,0
|
|
20240216,123700,236603060,2910,2910,2910,2910,0
|
|
20240216,123600,236603060,2910,2910,2910,2910,0
|
|
20240216,123500,236603060,2910,2910,2910,2910,0
|
|
20240216,123400,236603060,2910,2910,2910,2910,0
|
|
20240216,123300,236603060,2910,2910,2910,2910,0
|
|
20240216,123200,236603060,2910,2910,2910,2910,0
|
|
20240216,123100,236603060,2910,2910,2910,2910,0
|
|
20240216,123000,236603060,2910,2910,2910,2910,0
|
|
20240216,122900,236603060,2910,2910,2910,2910,0
|
|
20240216,122800,236603060,2910,2910,2910,2910,1
|
|
20240216,122700,236600150,2910,2910,2910,2910,0
|
|
20240216,122600,236600150,2910,2910,2910,2910,0
|
|
20240216,122500,236600150,2910,2910,2910,2910,0
|
|
20240216,122400,236600150,2910,2910,2910,2910,337
|
|
20240216,122300,235619480,2910,2910,2910,2910,0
|
|
20240216,122200,235619480,2910,2910,2910,2910,0
|
|
20240216,122100,235619480,2910,2910,2910,2910,0
|
|
20240216,122000,235619480,2910,2910,2910,2910,1
|
|
20240216,121900,235616570,2910,2910,2910,2910,1
|
|
20240216,121800,235613660,2900,2900,2900,2900,0
|
|
20240216,121700,235613660,2900,2900,2900,2900,0
|
|
20240216,121600,235613660,2900,2900,2900,2900,0
|
|
20240216,121500,235613660,2900,2900,2900,2900,0
|
|
20240216,121400,235613660,2900,2900,2900,2900,0
|
|
20240216,121300,235613660,2900,2900,2900,2900,0
|
|
20240216,121200,235613660,2900,2900,2900,2900,0
|
|
20240216,121100,235613660,2900,2900,2900,2900,0
|
|
20240216,121000,235613660,2900,2900,2900,2900,1050
|
|
20240216,120900,232568660,2900,2900,2900,2900,47
|
|
20240216,120800,232432360,2900,2900,2900,2900,0
|
|
20240216,120700,232432360,2900,2900,2900,2900,1477
|
|
20240216,120600,228149060,2900,2900,2900,2900,1037
|
|
20240216,120500,225141760,2900,2900,2900,2900,0
|
|
20240216,120400,225141760,2900,2900,2900,2900,306
|
|
20240216,120300,224254360,2905,2905,2905,2905,2476
|
|
20240216,120200,217061580,2905,2905,2905,2905,0
|
|
20240216,120100,217061580,2905,2905,2905,2905,12
|
|
20240216,120000,217026720,2905,2905,2905,2905,19
|
|
20240216,115900,216971525,2905,2905,2905,2905,172
|
|
20240216,115800,216471865,2910,2905,2910,2905,214
|
|
20240216,115700,215849335,2910,2910,2910,2910,0
|
|
20240216,115600,215849335,2910,2910,2910,2910,0
|
|
20240216,115500,215849335,2910,2910,2910,2910,0
|
|
20240216,115400,215849335,2910,2910,2910,2910,0
|
|
20240216,115300,215849335,2910,2910,2910,2910,1
|
|
20240216,115200,215846425,2905,2905,2905,2905,0
|
|
20240216,115100,215846425,2905,2905,2905,2905,0
|
|
20240216,115000,215846425,2905,2905,2905,2905,0
|
|
20240216,114900,215846425,2905,2905,2905,2905,0
|
|
20240216,114800,215846425,2905,2905,2905,2905,0
|
|
20240216,114700,215846425,2905,2905,2905,2905,0
|
|
20240216,114600,215846425,2905,2905,2905,2905,0
|
|
20240216,114500,215846425,2905,2905,2905,2905,0
|
|
20240216,114400,215846425,2905,2905,2905,2905,0
|
|
20240216,114300,215846425,2905,2905,2905,2905,277
|
|
20240216,114200,215041740,2905,2905,2905,2905,30
|
|
20240216,114100,214954590,2905,2905,2905,2905,0
|
|
20240216,114000,214954590,2905,2905,2905,2905,4
|
|
20240216,113900,214942970,2905,2905,2905,2905,0
|
|
20240216,113800,214942970,2905,2905,2905,2905,0
|
|
20240216,113700,214942970,2905,2905,2905,2905,0
|
|
20240216,113600,214942970,2905,2905,2905,2905,0
|
|
20240216,113500,214942970,2905,2905,2905,2905,1
|
|
20240216,113400,214940065,2900,2905,2905,2900,150
|
|
20240216,113300,214504565,2905,2905,2905,2905,0
|
|
20240216,113200,214504565,2905,2905,2905,2905,0
|
|
20240216,113100,214504565,2905,2905,2905,2905,0
|
|
20240216,113000,214504565,2905,2905,2905,2905,100
|
|
20240216,112900,214214065,2905,2905,2905,2905,200
|
|
20240216,112800,213633065,2905,2905,2905,2905,0
|
|
20240216,112700,213633065,2905,2905,2905,2905,0
|
|
20240216,112600,213633065,2905,2905,2905,2905,0
|
|
20240216,112500,213633065,2905,2905,2905,2905,0
|
|
20240216,112400,213633065,2905,2905,2905,2905,0
|
|
20240216,112300,213633065,2905,2905,2905,2905,0
|
|
20240216,112200,213633065,2905,2905,2905,2905,0
|
|
20240216,112100,213633065,2905,2905,2905,2905,100
|
|
20240216,112000,213342565,2895,2895,2895,2895,1
|
|
20240216,111900,213339670,2905,2905,2905,2905,0
|
|
20240216,111800,213339670,2905,2905,2905,2905,0
|
|
20240216,111700,213339670,2905,2905,2905,2905,0
|
|
20240216,111600,213339670,2905,2905,2905,2905,1120
|
|
20240216,111500,210086070,2905,2905,2905,2905,6
|
|
20240216,111400,210068640,2905,2905,2905,2905,322
|
|
20240216,111300,209133230,2905,2905,2905,2905,0
|
|
20240216,111200,209133230,2905,2905,2905,2905,0
|
|
20240216,111100,209133230,2905,2905,2905,2905,35
|
|
20240216,111000,209031555,2905,2905,2905,2905,10
|
|
20240216,110900,209002505,2905,2905,2905,2905,10
|
|
20240216,110800,208973455,2885,2885,2885,2885,34
|
|
20240216,110700,208875365,2880,2880,2880,2880,0
|
|
20240216,110600,208875365,2880,2895,2895,2880,1697
|
|
20240216,110500,203974350,2890,2890,2890,2890,0
|
|
20240216,110400,203974350,2890,2890,2890,2890,0
|
|
20240216,110300,203974350,2890,2890,2890,2890,0
|
|
20240216,110200,203974350,2890,2890,2890,2890,1
|
|
20240216,110100,203971460,2890,2890,2890,2890,28
|
|
20240216,110000,203890540,2905,2905,2905,2905,0
|
|
20240216,105900,203890540,2905,2905,2905,2905,10
|
|
20240216,105800,203861490,2905,2905,2905,2905,0
|
|
20240216,105700,203861490,2905,2905,2905,2905,0
|
|
20240216,105600,203861490,2905,2905,2905,2905,0
|
|
20240216,105500,203861490,2905,2895,2905,2890,2113
|
|
20240216,105400,197746355,2905,2905,2905,2905,0
|
|
20240216,105300,197746355,2905,2905,2905,2905,0
|
|
20240216,105200,197746355,2905,2895,2905,2895,3
|
|
20240216,105100,197737660,2895,2895,2895,2895,500
|
|
20240216,105000,196290160,2905,2905,2905,2905,1
|
|
20240216,104900,196287255,2895,2895,2895,2895,0
|
|
20240216,104800,196287255,2895,2895,2895,2895,170
|
|
20240216,104700,195795105,2905,2905,2905,2905,0
|
|
20240216,104600,195795105,2905,2905,2905,2905,0
|
|
20240216,104500,195795105,2905,2905,2905,2905,0
|
|
20240216,104400,195795105,2905,2905,2905,2905,0
|
|
20240216,104300,195795105,2905,2905,2905,2900,24
|
|
20240216,104200,195725495,2900,2900,2900,2900,41
|
|
20240216,104100,195606595,2900,2900,2900,2900,41
|
|
20240216,104000,195487695,2895,2900,2900,2895,2049
|
|
20240216,103900,189545795,2905,2905,2905,2905,100
|
|
20240216,103800,189255295,2905,2905,2905,2905,0
|
|
20240216,103700,189255295,2905,2905,2905,2905,0
|
|
20240216,103600,189255295,2905,2905,2905,2905,0
|
|
20240216,103500,189255295,2905,2905,2905,2905,0
|
|
20240216,103400,189255295,2905,2905,2905,2905,0
|
|
20240216,103300,189255295,2905,2905,2905,2905,0
|
|
20240216,103200,189255295,2905,2905,2905,2905,0
|
|
20240216,103100,189255295,2905,2905,2905,2905,1
|
|
20240216,103000,189252390,2900,2900,2900,2900,0
|
|
20240216,102900,189252390,2900,2900,2900,2900,0
|
|
20240216,102800,189252390,2900,2900,2900,2900,0
|
|
20240216,102700,189252390,2900,2900,2900,2900,0
|
|
20240216,102600,189252390,2900,2900,2900,2900,1000
|
|
20240216,102500,186352390,2900,2900,2900,2900,0
|
|
20240216,102400,186352390,2900,2905,2905,2900,3
|
|
20240216,102300,186343685,2905,2905,2905,2905,120
|
|
20240216,102200,185995085,2905,2905,2905,2905,0
|
|
20240216,102100,185995085,2905,2905,2905,2905,173
|
|
20240216,102000,185492520,2905,2905,2905,2905,0
|
|
20240216,101900,185492520,2905,2905,2905,2905,36
|
|
20240216,101800,185387940,2900,2900,2900,2900,0
|
|
20240216,101700,185387940,2900,2905,2910,2900,6386
|
|
20240216,101600,166863040,2905,2905,2905,2905,35
|
|
20240216,101500,166761365,2910,2910,2910,2910,3
|
|
20240216,101400,166752635,2910,2910,2910,2910,0
|
|
20240216,101300,166752635,2910,2910,2910,2910,679
|
|
20240216,101200,164776745,2910,2910,2910,2910,871
|
|
20240216,101100,162242135,2915,2915,2915,2915,0
|
|
20240216,101000,162242135,2915,2915,2915,2915,0
|
|
20240216,100900,162242135,2915,2915,2915,2915,29
|
|
20240216,100800,162157600,2915,2915,2915,2915,0
|
|
20240216,100700,162157600,2915,2915,2915,2915,0
|
|
20240216,100600,162157600,2915,2910,2915,2910,69
|
|
20240216,100500,161956470,2915,2915,2920,2915,2104
|
|
20240216,100400,155821810,2915,2920,2920,2915,130
|
|
20240216,100300,155442710,2915,2915,2915,2915,176
|
|
20240216,100200,154929670,2920,2920,2920,2920,100
|
|
20240216,100100,154637670,2925,2920,2925,2920,608
|
|
20240216,100000,152862300,2920,2925,2925,2920,95
|
|
20240216,095900,152584895,2925,2920,2925,2920,35
|
|
20240216,095800,152482690,2920,2920,2920,2920,173
|
|
20240216,095700,151977530,2925,2905,2925,2905,5896
|
|
20240216,095600,134770060,2905,2905,2905,2905,1
|
|
20240216,095500,134767155,2910,2910,2910,2910,12
|
|
20240216,095400,134732235,2905,2910,2910,2905,120
|
|
20240216,095300,134383385,2900,2900,2900,2900,0
|
|
20240216,095200,134383385,2900,2915,2915,2900,2
|
|
20240216,095100,134377570,2915,2915,2915,2915,6
|
|
20240216,095000,134360080,2915,2905,2915,2905,5548
|
|
20240216,094900,118223010,2905,2905,2905,2905,0
|
|
20240216,094800,118223010,2905,2905,2905,2905,477
|
|
20240216,094700,116837325,2910,2905,2910,2905,7
|
|
20240216,094600,116816985,2905,2905,2905,2905,9
|
|
20240216,094500,116790840,2905,2905,2905,2905,10
|
|
20240216,094400,116761790,2905,2905,2905,2905,27
|
|
20240216,094300,116683355,2905,2905,2905,2905,30
|
|
20240216,094200,116596205,2910,2905,2910,2900,102
|
|
20240216,094100,116300370,2910,2910,2910,2900,327
|
|
20240216,094000,115349840,2910,2910,2910,2910,1
|
|
20240216,093900,115346930,2910,2905,2910,2905,1129
|
|
20240216,093800,112063385,2900,2900,2900,2900,503
|
|
20240216,093700,110604685,2895,2895,2895,2895,48
|
|
20240216,093600,110465725,2900,2900,2900,2900,1019
|
|
20240216,093500,107510625,2895,2900,2900,2895,178
|
|
20240216,093400,106995300,2900,2900,2900,2900,0
|
|
20240216,093300,106995300,2900,2900,2900,2900,584
|
|
20240216,093200,105301700,2900,2905,2905,2900,41
|
|
20240216,093100,105182795,2900,2900,2900,2900,140
|
|
20240216,093000,104776795,2900,2900,2900,2900,314
|
|
20240216,092900,103866195,2900,2900,2900,2900,10
|
|
20240216,092800,103837195,2900,2900,2900,2900,360
|
|
20240216,092700,102793195,2900,2900,2900,2900,717
|
|
20240216,092600,100713895,2905,2900,2905,2900,4080
|
|
20240216,092500,88879695,2900,2900,2900,2900,337
|
|
20240216,092400,87902395,2900,2900,2900,2900,1
|
|
20240216,092300,87899495,2895,2895,2895,2895,920
|
|
20240216,092200,85236095,2895,2895,2895,2895,55
|
|
20240216,092100,85076870,2900,2900,2900,2900,1001
|
|
20240216,092000,82173970,2895,2895,2895,2895,373
|
|
20240216,091900,81094135,2895,2895,2895,2895,243
|
|
20240216,091800,80390650,2900,2900,2900,2900,686
|
|
20240216,091700,78401250,2900,2905,2905,2900,588
|
|
20240216,091600,76693185,2905,2905,2905,2905,3
|
|
20240216,091500,76684470,2905,2895,2905,2895,2184
|
|
20240216,091400,70361700,2890,2885,2890,2885,2007
|
|
20240216,091300,64561520,2885,2890,2890,2885,734
|
|
20240216,091200,62443465,2890,2895,2895,2890,107
|
|
20240216,091100,62133985,2895,2895,2895,2895,2
|
|
20240216,091000,62128195,2890,2895,2895,2890,1108
|
|
20240216,090900,58923995,2895,2890,2895,2890,1305
|
|
20240216,090800,55147545,2890,2890,2890,2890,0
|
|
20240216,090700,55147545,2890,2890,2890,2890,400
|
|
20240216,090600,53991545,2890,2890,2890,2880,395
|
|
20240216,090500,52850970,2890,2890,2890,2890,100
|
|
20240216,090400,52561970,2900,2895,2900,2895,1076
|
|
20240216,090300,49446945,2895,2895,2895,2895,139
|
|
20240216,090200,49044540,2895,2890,2895,2890,709
|
|
20240216,090100,46995480,2890,2890,2890,2885,29
|
|
20240216,090000,46911680,2895,2900,2900,2880,16207
|