644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194100,262276300,2930,2930,2930,2930,1177
|
|
20240219,194000,262276300,2930,2930,2930,2930,0
|
|
20240219,193900,262276300,2930,2930,2930,2930,0
|
|
20240219,193800,262276300,2930,2930,2930,2930,0
|
|
20240219,193700,262276300,2930,2930,2930,2930,0
|
|
20240219,193600,262276300,2930,2930,2930,2930,0
|
|
20240219,193500,262276300,2930,2930,2930,2930,0
|
|
20240219,193400,262276300,2930,2930,2930,2930,0
|
|
20240219,193300,262276300,2930,2930,2930,2930,0
|
|
20240219,193200,262276300,2930,2930,2930,2930,0
|
|
20240219,193100,262276300,2930,2930,2930,2930,0
|
|
20240219,193000,262276300,2930,2930,2930,2930,0
|
|
20240219,192900,262276300,2930,2930,2930,2930,0
|
|
20240219,192800,262276300,2930,2930,2930,2930,0
|
|
20240219,192700,262276300,2930,2930,2930,2930,0
|
|
20240219,192600,262276300,2930,2930,2930,2930,0
|
|
20240219,192500,262276300,2930,2930,2930,2930,0
|
|
20240219,192400,262276300,2930,2930,2930,2930,0
|
|
20240219,192300,262276300,2930,2930,2930,2930,0
|
|
20240219,192200,262276300,2930,2930,2930,2930,0
|
|
20240219,192100,262276300,2930,2930,2930,2930,0
|
|
20240219,192000,262276300,2930,2930,2930,2930,0
|
|
20240219,191900,262276300,2930,2930,2930,2930,0
|
|
20240219,191800,262276300,2930,2930,2930,2930,0
|
|
20240219,191700,262276300,2930,2930,2930,2930,0
|
|
20240219,191600,262276300,2930,2930,2930,2930,0
|
|
20240219,191500,262276300,2930,2930,2930,2930,0
|
|
20240219,191400,262276300,2930,2930,2930,2930,0
|
|
20240219,191300,262276300,2930,2930,2930,2930,0
|
|
20240219,191200,262276300,2930,2930,2930,2930,0
|
|
20240219,191100,262276300,2930,2930,2930,2930,1177
|
|
20240219,191000,262276300,2930,2930,2930,2930,0
|
|
20240219,190900,262276300,2930,2930,2930,2930,0
|
|
20240219,190800,262276300,2930,2930,2930,2930,0
|
|
20240219,190700,262276300,2930,2930,2930,2930,0
|
|
20240219,190600,262276300,2930,2930,2930,2930,0
|
|
20240219,190500,262276300,2930,2930,2930,2930,0
|
|
20240219,190400,262276300,2930,2930,2930,2930,0
|
|
20240219,190300,262276300,2930,2930,2930,2930,0
|
|
20240219,190200,262276300,2930,2930,2930,2930,0
|
|
20240219,190100,262276300,2930,2930,2930,2930,0
|
|
20240219,190000,262276300,2930,2930,2930,2930,0
|
|
20240219,185900,262276300,2930,2930,2930,2930,0
|
|
20240219,185800,262276300,2930,2930,2930,2930,0
|
|
20240219,185700,262276300,2930,2930,2930,2930,0
|
|
20240219,185600,262276300,2930,2930,2930,2930,0
|
|
20240219,185500,262276300,2930,2930,2930,2930,0
|
|
20240219,185400,262276300,2930,2930,2930,2930,0
|
|
20240219,185300,262276300,2930,2930,2930,2930,0
|
|
20240219,185200,262276300,2930,2930,2930,2930,0
|
|
20240219,185100,262276300,2930,2930,2930,2930,0
|
|
20240219,185000,262276300,2930,2930,2930,2930,0
|
|
20240219,184900,262276300,2930,2930,2930,2930,0
|
|
20240219,184800,262276300,2930,2930,2930,2930,0
|
|
20240219,184700,262276300,2930,2930,2930,2930,0
|
|
20240219,184600,262276300,2930,2930,2930,2930,0
|
|
20240219,184500,262276300,2930,2930,2930,2930,0
|
|
20240219,184400,262276300,2930,2930,2930,2930,0
|
|
20240219,184300,262276300,2930,2930,2930,2930,0
|
|
20240219,184200,262276300,2930,2930,2930,2930,0
|
|
20240219,184100,262276300,2930,2930,2930,2930,1177
|
|
20240219,184000,262276300,2930,2930,2930,2930,0
|
|
20240219,183900,262276300,2930,2930,2930,2930,0
|
|
20240219,183800,262276300,2930,2930,2930,2930,0
|
|
20240219,183700,262276300,2930,2930,2930,2930,0
|
|
20240219,183600,262276300,2930,2930,2930,2930,0
|
|
20240219,183500,262276300,2930,2930,2930,2930,0
|
|
20240219,183400,262276300,2930,2930,2930,2930,0
|
|
20240219,183300,262276300,2930,2930,2930,2930,0
|
|
20240219,183200,262276300,2930,2930,2930,2930,0
|
|
20240219,183100,262276300,2930,2930,2930,2930,0
|
|
20240219,183000,262276300,2930,2930,2930,2930,0
|
|
20240219,182900,262276300,2930,2930,2930,2930,0
|
|
20240219,182800,262276300,2930,2930,2930,2930,0
|
|
20240219,182700,262276300,2930,2930,2930,2930,0
|
|
20240219,182600,262276300,2930,2930,2930,2930,0
|
|
20240219,182500,262276300,2930,2930,2930,2930,0
|
|
20240219,182400,262276300,2930,2930,2930,2930,0
|
|
20240219,182300,262276300,2930,2930,2930,2930,0
|
|
20240219,182200,262276300,2930,2930,2930,2930,0
|
|
20240219,182100,262276300,2930,2930,2930,2930,0
|
|
20240219,182000,262276300,2930,2930,2930,2930,0
|
|
20240219,181900,262276300,2930,2930,2930,2930,0
|
|
20240219,181800,262276300,2930,2930,2930,2930,0
|
|
20240219,181700,262276300,2930,2930,2930,2930,0
|
|
20240219,181600,262276300,2930,2930,2930,2930,0
|
|
20240219,181500,262276300,2930,2930,2930,2930,0
|
|
20240219,181400,262276300,2930,2930,2930,2930,0
|
|
20240219,181300,262276300,2930,2930,2930,2930,0
|
|
20240219,181200,262276300,2930,2930,2930,2930,0
|
|
20240219,181100,262276300,2930,2930,2930,2930,1177
|
|
20240219,181000,262276300,2930,2930,2930,2930,0
|
|
20240219,180900,262276300,2930,2930,2930,2930,0
|
|
20240219,180800,262276300,2930,2930,2930,2930,0
|
|
20240219,180700,262276300,2930,2930,2930,2930,0
|
|
20240219,180600,262276300,2930,2930,2930,2930,0
|
|
20240219,180500,262276300,2930,2930,2930,2930,0
|
|
20240219,180400,262276300,2930,2930,2930,2930,0
|
|
20240219,180300,262276300,2930,2930,2930,2930,0
|
|
20240219,180200,262276300,2930,2930,2930,2930,0
|
|
20240219,180100,262276300,2930,2930,2930,2930,0
|
|
20240219,180000,262276300,2930,2930,2930,2930,0
|
|
20240219,175900,262276300,2930,2930,2930,2930,0
|
|
20240219,175800,262276300,2930,2930,2930,2930,0
|
|
20240219,175700,262276300,2930,2930,2930,2930,0
|
|
20240219,175600,262276300,2930,2930,2930,2930,0
|
|
20240219,175500,262276300,2930,2930,2930,2930,0
|
|
20240219,175400,262276300,2930,2930,2930,2930,0
|
|
20240219,175300,262276300,2930,2930,2930,2930,0
|
|
20240219,175200,262276300,2930,2930,2930,2930,0
|
|
20240219,175100,262276300,2930,2930,2930,2930,0
|
|
20240219,175000,262276300,2930,2930,2930,2930,0
|
|
20240219,174900,262276300,2930,2930,2930,2930,0
|
|
20240219,174800,262276300,2930,2930,2930,2930,0
|
|
20240219,174700,262276300,2930,2930,2930,2930,0
|
|
20240219,174600,262276300,2930,2930,2930,2930,0
|
|
20240219,174500,262276300,2930,2930,2930,2930,0
|
|
20240219,174400,262276300,2930,2930,2930,2930,0
|
|
20240219,174300,262276300,2930,2930,2930,2930,0
|
|
20240219,174200,262276300,2930,2930,2930,2930,0
|
|
20240219,174100,262276300,2930,2930,2930,2930,1177
|
|
20240219,174000,262276300,2930,2930,2930,2930,0
|
|
20240219,173900,262276300,2930,2930,2930,2930,0
|
|
20240219,173800,262276300,2930,2930,2930,2930,0
|
|
20240219,173700,262276300,2930,2930,2930,2930,0
|
|
20240219,173600,262276300,2930,2930,2930,2930,0
|
|
20240219,173500,262276300,2930,2930,2930,2930,0
|
|
20240219,173400,262276300,2930,2930,2930,2930,0
|
|
20240219,173300,262276300,2930,2930,2930,2930,0
|
|
20240219,173200,262276300,2930,2930,2930,2930,0
|
|
20240219,173100,262276300,2930,2930,2930,2930,0
|
|
20240219,173000,262276300,2930,2930,2930,2930,0
|
|
20240219,172900,262276300,2930,2930,2930,2930,0
|
|
20240219,172800,262276300,2930,2930,2930,2930,0
|
|
20240219,172700,262276300,2930,2930,2930,2930,0
|
|
20240219,172600,262276300,2930,2930,2930,2930,0
|
|
20240219,172500,262276300,2930,2930,2930,2930,0
|
|
20240219,172400,262276300,2930,2930,2930,2930,0
|
|
20240219,172300,262276300,2930,2930,2930,2930,0
|
|
20240219,172200,262276300,2930,2930,2930,2930,0
|
|
20240219,172100,262276300,2930,2930,2930,2930,0
|
|
20240219,172000,262276300,2930,2930,2930,2930,0
|
|
20240219,171900,262276300,2930,2930,2930,2930,0
|
|
20240219,171800,262276300,2930,2930,2930,2930,0
|
|
20240219,171700,262276300,2930,2930,2930,2930,0
|
|
20240219,171600,262276300,2930,2930,2930,2930,0
|
|
20240219,171500,262276300,2930,2930,2930,2930,0
|
|
20240219,171400,262276300,2930,2930,2930,2930,0
|
|
20240219,171300,262276300,2930,2930,2930,2930,0
|
|
20240219,171200,262276300,2930,2930,2930,2930,0
|
|
20240219,171100,262276300,2930,2930,2930,2930,1177
|
|
20240219,171000,262276300,2930,2930,2930,2930,0
|
|
20240219,170900,262276300,2930,2930,2930,2930,0
|
|
20240219,170800,262276300,2930,2930,2930,2930,0
|
|
20240219,170700,262276300,2930,2930,2930,2930,0
|
|
20240219,170600,262276300,2930,2930,2930,2930,0
|
|
20240219,170500,262276300,2930,2930,2930,2930,0
|
|
20240219,170400,262276300,2930,2930,2930,2930,0
|
|
20240219,170300,262276300,2930,2930,2930,2930,0
|
|
20240219,170200,262276300,2930,2930,2930,2930,0
|
|
20240219,170100,262276300,2930,2930,2930,2930,0
|
|
20240219,170000,262276300,2930,2930,2930,2930,0
|
|
20240219,165900,262276300,2930,2930,2930,2930,0
|
|
20240219,165800,262276300,2930,2930,2930,2930,0
|
|
20240219,165700,262276300,2930,2930,2930,2930,0
|
|
20240219,165600,262276300,2930,2930,2930,2930,0
|
|
20240219,165500,262276300,2930,2930,2930,2930,0
|
|
20240219,165400,262276300,2930,2930,2930,2930,0
|
|
20240219,165300,262276300,2930,2930,2930,2930,0
|
|
20240219,165200,262276300,2930,2930,2930,2930,0
|
|
20240219,165100,262276300,2930,2930,2930,2930,0
|
|
20240219,165000,262276300,2930,2930,2930,2930,0
|
|
20240219,164900,262276300,2930,2930,2930,2930,0
|
|
20240219,164800,262276300,2930,2930,2930,2930,0
|
|
20240219,164700,262276300,2930,2930,2930,2930,0
|
|
20240219,164600,262276300,2930,2930,2930,2930,0
|
|
20240219,164500,262276300,2930,2930,2930,2930,0
|
|
20240219,164400,262276300,2930,2930,2930,2930,0
|
|
20240219,164300,262276300,2930,2930,2930,2930,0
|
|
20240219,164200,262276300,2930,2930,2930,2930,0
|
|
20240219,164100,262276300,2930,2930,2930,2930,1177
|
|
20240219,164000,262276300,2930,2930,2930,2930,0
|
|
20240219,163900,262276300,2930,2930,2930,2930,0
|
|
20240219,163800,262276300,2930,2930,2930,2930,0
|
|
20240219,163700,262276300,2930,2930,2930,2930,0
|
|
20240219,163600,262276300,2930,2930,2930,2930,0
|
|
20240219,163500,262276300,2930,2930,2930,2930,0
|
|
20240219,163400,262276300,2930,2930,2930,2930,0
|
|
20240219,163300,262276300,2930,2930,2930,2930,0
|
|
20240219,163200,262276300,2930,2930,2930,2930,0
|
|
20240219,163100,262276300,2930,2930,2930,2930,0
|
|
20240219,163000,262276300,2930,2930,2930,2930,0
|
|
20240219,162900,262276300,2930,2930,2930,2930,0
|
|
20240219,162800,262276300,2930,2930,2930,2930,0
|
|
20240219,162700,262276300,2930,2930,2930,2930,0
|
|
20240219,162600,262276300,2930,2930,2930,2930,0
|
|
20240219,162500,262276300,2930,2930,2930,2930,0
|
|
20240219,162400,262276300,2930,2930,2930,2930,0
|
|
20240219,162300,262276300,2930,2930,2930,2930,0
|
|
20240219,162200,262276300,2930,2930,2930,2930,0
|
|
20240219,162100,262276300,2930,2930,2930,2930,0
|
|
20240219,162000,262276300,2930,2930,2930,2930,0
|
|
20240219,161900,262276300,2930,2930,2930,2930,0
|
|
20240219,161800,262276300,2930,2930,2930,2930,0
|
|
20240219,161700,262276300,2930,2930,2930,2930,0
|
|
20240219,161600,262276300,2930,2930,2930,2930,0
|
|
20240219,161500,262276300,2930,2930,2930,2930,0
|
|
20240219,161400,262276300,2930,2930,2930,2930,0
|
|
20240219,161300,262276300,2930,2930,2930,2930,0
|
|
20240219,161200,262276300,2930,2930,2930,2930,0
|
|
20240219,161100,262276300,2930,2930,2930,2930,1177
|
|
20240219,161000,262276300,2930,2930,2930,2930,0
|
|
20240219,160900,262276300,2930,2930,2930,2930,0
|
|
20240219,160800,262276300,2930,2930,2930,2930,0
|
|
20240219,160700,262276300,2930,2930,2930,2930,0
|
|
20240219,160600,262276300,2930,2930,2930,2930,0
|
|
20240219,160500,262276300,2930,2930,2930,2930,0
|
|
20240219,160400,262276300,2930,2930,2930,2930,0
|
|
20240219,160300,262276300,2930,2930,2930,2930,0
|
|
20240219,160200,262276300,2930,2930,2930,2930,0
|
|
20240219,160100,262276300,2930,2930,2930,2930,0
|
|
20240219,160000,262276300,2930,2930,2930,2930,0
|
|
20240219,155900,262276300,2930,2930,2930,2930,0
|
|
20240219,155800,262276300,2930,2930,2930,2930,0
|
|
20240219,155700,262276300,2930,2930,2930,2930,0
|
|
20240219,155600,262276300,2930,2930,2930,2930,0
|
|
20240219,155500,262276300,2930,2930,2930,2930,0
|
|
20240219,155400,262276300,2930,2930,2930,2930,0
|
|
20240219,155300,262276300,2930,2930,2930,2930,0
|
|
20240219,155200,262276300,2930,2930,2930,2930,0
|
|
20240219,155100,262276300,2930,2930,2930,2930,0
|
|
20240219,155000,262276300,2930,2930,2930,2930,0
|
|
20240219,154900,262276300,2930,2930,2930,2930,0
|
|
20240219,154800,262276300,2930,2930,2930,2930,0
|
|
20240219,154700,262276300,2930,2930,2930,2930,0
|
|
20240219,154600,262276300,2930,2930,2930,2930,0
|
|
20240219,154500,262276300,2930,2930,2930,2930,0
|
|
20240219,154400,262276300,2930,2930,2930,2930,0
|
|
20240219,154300,262276300,2930,2930,2930,2930,0
|
|
20240219,154200,262276300,2930,2930,2930,2930,0
|
|
20240219,154100,262276300,2930,2930,2930,2930,1177
|
|
20240219,154000,262276300,2930,2930,2930,2930,0
|
|
20240219,153900,262276300,2930,2930,2930,2930,0
|
|
20240219,153800,262276300,2930,2930,2930,2930,0
|
|
20240219,153700,262276300,2930,2930,2930,2930,0
|
|
20240219,153600,262276300,2930,2930,2930,2930,0
|
|
20240219,153500,262276300,2930,2930,2930,2930,0
|
|
20240219,153400,262276300,2930,2930,2930,2930,0
|
|
20240219,153300,262276300,2930,2930,2930,2930,0
|
|
20240219,153200,262276300,2930,2930,2930,2930,0
|
|
20240219,153100,262276300,2930,2930,2930,2930,0
|
|
20240219,153000,262276300,2930,2930,2930,2930,1177
|
|
20240219,152900,258827690,2925,2925,2925,2925,0
|
|
20240219,152800,258827690,2925,2925,2925,2925,0
|
|
20240219,152700,258827690,2925,2925,2925,2925,0
|
|
20240219,152600,258827690,2925,2925,2925,2925,0
|
|
20240219,152500,258827690,2925,2925,2925,2925,0
|
|
20240219,152400,258827690,2925,2925,2925,2925,0
|
|
20240219,152300,258827690,2925,2925,2925,2925,0
|
|
20240219,152200,258827690,2925,2925,2925,2925,0
|
|
20240219,152100,258827690,2925,2925,2925,2925,0
|
|
20240219,152000,258827690,2925,2925,2925,2925,0
|
|
20240219,151900,258827690,2925,2925,2925,2925,1342
|
|
20240219,151800,254902340,2930,2930,2930,2930,356
|
|
20240219,151700,253859260,2930,2925,2930,2925,332
|
|
20240219,151600,252886505,2935,2930,2935,2930,144
|
|
20240219,151500,252464580,2925,2925,2925,2925,0
|
|
20240219,151400,252464580,2925,2925,2925,2925,37
|
|
20240219,151300,252356355,2935,2925,2935,2925,1006
|
|
20240219,151200,249411280,2920,2920,2920,2920,2
|
|
20240219,151100,249405440,2930,2930,2930,2930,0
|
|
20240219,151000,249405440,2930,2930,2930,2930,2
|
|
20240219,150900,249399580,2920,2920,2920,2920,0
|
|
20240219,150800,249399580,2920,2920,2920,2920,0
|
|
20240219,150700,249399580,2920,2920,2920,2920,0
|
|
20240219,150600,249399580,2920,2920,2920,2920,0
|
|
20240219,150500,249399580,2920,2930,2930,2920,660
|
|
20240219,150400,247470640,2930,2920,2930,2920,3323
|
|
20240219,150300,237753720,2915,2915,2915,2915,405
|
|
20240219,150200,236573145,2910,2910,2910,2910,0
|
|
20240219,150100,236573145,2910,2910,2910,2910,0
|
|
20240219,150000,236573145,2910,2915,2915,2910,3900
|
|
20240219,145900,225209000,2915,2915,2915,2915,1
|
|
20240219,145800,225206085,2920,2920,2920,2920,0
|
|
20240219,145700,225206085,2920,2920,2920,2915,450
|
|
20240219,145600,223894085,2920,2915,2920,2915,2113
|
|
20240219,145500,217724140,2910,2910,2910,2910,0
|
|
20240219,145400,217724140,2910,2910,2910,2910,0
|
|
20240219,145300,217724140,2910,2910,2910,2910,82
|
|
20240219,145200,217485520,2910,2910,2910,2910,0
|
|
20240219,145100,217485520,2910,2910,2910,2910,156
|
|
20240219,145000,217031560,2910,2910,2910,2910,0
|
|
20240219,144900,217031560,2910,2910,2910,2910,317
|
|
20240219,144800,216109090,2910,2910,2910,2910,99
|
|
20240219,144700,215821000,2920,2920,2920,2920,1
|
|
20240219,144600,215818080,2920,2920,2920,2920,1
|
|
20240219,144500,215815160,2910,2910,2910,2910,400
|
|
20240219,144400,214651160,2910,2910,2910,2910,0
|
|
20240219,144300,214651160,2910,2910,2910,2910,0
|
|
20240219,144200,214651160,2910,2910,2910,2910,1
|
|
20240219,144100,214648250,2915,2920,2920,2915,1685
|
|
20240219,144000,209736440,2920,2920,2920,2920,0
|
|
20240219,143900,209736440,2920,2920,2920,2920,0
|
|
20240219,143800,209736440,2920,2915,2920,2915,501
|
|
20240219,143700,208273525,2920,2920,2920,2920,0
|
|
20240219,143600,208273525,2920,2920,2920,2920,0
|
|
20240219,143500,208273525,2920,2920,2920,2920,0
|
|
20240219,143400,208273525,2920,2915,2920,2910,682
|
|
20240219,143300,206288085,2915,2915,2915,2915,80
|
|
20240219,143200,206054885,2920,2920,2920,2920,0
|
|
20240219,143100,206054885,2920,2920,2920,2920,0
|
|
20240219,143000,206054885,2920,2920,2920,2920,0
|
|
20240219,142900,206054885,2920,2920,2920,2920,0
|
|
20240219,142800,206054885,2920,2920,2920,2920,0
|
|
20240219,142700,206054885,2920,2920,2920,2920,0
|
|
20240219,142600,206054885,2920,2920,2920,2920,1
|
|
20240219,142500,206051965,2915,2915,2915,2915,3
|
|
20240219,142400,206043220,2915,2915,2915,2915,478
|
|
20240219,142300,204649850,2915,2915,2915,2915,1500
|
|
20240219,142200,200277350,2920,2915,2920,2915,33
|
|
20240219,142100,200181140,2915,2915,2915,2915,32
|
|
20240219,142000,200087860,2920,2920,2920,2920,0
|
|
20240219,141900,200087860,2920,2920,2920,2920,0
|
|
20240219,141800,200087860,2920,2920,2920,2920,0
|
|
20240219,141700,200087860,2920,2920,2920,2920,3
|
|
20240219,141600,200079100,2920,2920,2920,2920,100
|
|
20240219,141500,199787100,2920,2920,2920,2920,1
|
|
20240219,141400,199784180,2920,2920,2920,2920,0
|
|
20240219,141300,199784180,2920,2920,2920,2920,0
|
|
20240219,141200,199784180,2920,2920,2920,2920,0
|
|
20240219,141100,199784180,2920,2920,2920,2920,0
|
|
20240219,141000,199784180,2920,2920,2920,2920,0
|
|
20240219,140900,199784180,2920,2920,2920,2920,3
|
|
20240219,140800,199775420,2920,2920,2920,2920,0
|
|
20240219,140700,199775420,2920,2920,2920,2920,0
|
|
20240219,140600,199775420,2920,2920,2920,2920,0
|
|
20240219,140500,199775420,2920,2920,2920,2920,0
|
|
20240219,140400,199775420,2920,2920,2920,2920,0
|
|
20240219,140300,199775420,2920,2920,2920,2920,0
|
|
20240219,140200,199775420,2920,2920,2920,2920,0
|
|
20240219,140100,199775420,2920,2920,2920,2920,229
|
|
20240219,140000,199106740,2920,2920,2920,2920,0
|
|
20240219,135900,199106740,2920,2920,2920,2920,218
|
|
20240219,135800,198470180,2920,2920,2920,2920,0
|
|
20240219,135700,198470180,2920,2920,2920,2920,0
|
|
20240219,135600,198470180,2920,2920,2920,2920,1
|
|
20240219,135500,198467260,2915,2915,2915,2915,172
|
|
20240219,135400,197965880,2920,2920,2920,2920,0
|
|
20240219,135300,197965880,2920,2915,2920,2915,4
|
|
20240219,135200,197954215,2915,2915,2915,2915,0
|
|
20240219,135100,197954215,2915,2915,2915,2915,3
|
|
20240219,135000,197945470,2915,2915,2915,2915,0
|
|
20240219,134900,197945470,2915,2915,2915,2915,0
|
|
20240219,134800,197945470,2915,2915,2915,2915,60
|
|
20240219,134700,197770570,2920,2915,2920,2915,101
|
|
20240219,134600,197476150,2915,2910,2915,2910,503
|
|
20240219,134500,196012405,2915,2915,2915,2915,18
|
|
20240219,134400,195959935,2915,2915,2915,2915,0
|
|
20240219,134300,195959935,2915,2915,2915,2915,0
|
|
20240219,134200,195959935,2915,2915,2915,2915,0
|
|
20240219,134100,195959935,2915,2915,2915,2915,489
|
|
20240219,134000,194534500,2915,2920,2920,2915,51
|
|
20240219,133900,194385830,2920,2920,2920,2920,0
|
|
20240219,133800,194385830,2920,2920,2920,2920,0
|
|
20240219,133700,194385830,2920,2920,2920,2920,11
|
|
20240219,133600,194353710,2920,2920,2920,2920,10
|
|
20240219,133500,194324510,2920,2920,2920,2920,0
|
|
20240219,133400,194324510,2920,2920,2920,2920,0
|
|
20240219,133300,194324510,2920,2920,2920,2920,0
|
|
20240219,133200,194324510,2920,2920,2920,2920,0
|
|
20240219,133100,194324510,2920,2920,2920,2920,0
|
|
20240219,133000,194324510,2920,2920,2920,2920,0
|
|
20240219,132900,194324510,2920,2920,2920,2920,0
|
|
20240219,132800,194324510,2920,2920,2920,2920,0
|
|
20240219,132700,194324510,2920,2920,2920,2920,0
|
|
20240219,132600,194324510,2920,2920,2920,2920,10
|
|
20240219,132500,194295310,2920,2920,2920,2920,1
|
|
20240219,132400,194292390,2915,2915,2915,2915,148
|
|
20240219,132300,193860970,2920,2920,2920,2920,2
|
|
20240219,132200,193855130,2920,2920,2920,2920,0
|
|
20240219,132100,193855130,2920,2920,2920,2920,0
|
|
20240219,132000,193855130,2920,2920,2920,2920,500
|
|
20240219,131900,192395130,2915,2915,2915,2915,5
|
|
20240219,131800,192380555,2910,2910,2910,2910,200
|
|
20240219,131700,191798555,2915,2915,2915,2915,0
|
|
20240219,131600,191798555,2915,2915,2915,2915,0
|
|
20240219,131500,191798555,2915,2915,2915,2915,0
|
|
20240219,131400,191798555,2915,2915,2915,2915,0
|
|
20240219,131300,191798555,2915,2915,2915,2915,0
|
|
20240219,131200,191798555,2915,2915,2915,2915,0
|
|
20240219,131100,191798555,2915,2915,2915,2915,491
|
|
20240219,131000,190367290,2915,2915,2915,2915,9
|
|
20240219,130900,190341055,2915,2915,2915,2915,100
|
|
20240219,130800,190049555,2915,2915,2915,2915,0
|
|
20240219,130700,190049555,2915,2915,2915,2915,0
|
|
20240219,130600,190049555,2915,2915,2915,2915,10
|
|
20240219,130500,190020405,2910,2910,2910,2910,0
|
|
20240219,130400,190020405,2910,2910,2910,2910,6575
|
|
20240219,130300,170887155,2910,2910,2910,2910,0
|
|
20240219,130200,170887155,2910,2910,2910,2910,0
|
|
20240219,130100,170887155,2910,2910,2910,2910,0
|
|
20240219,130000,170887155,2910,2910,2910,2910,0
|
|
20240219,125900,170887155,2910,2910,2910,2910,0
|
|
20240219,125800,170887155,2910,2910,2910,2910,0
|
|
20240219,125700,170887155,2910,2915,2915,2910,201
|
|
20240219,125600,170301245,2915,2915,2915,2915,2
|
|
20240219,125500,170295415,2915,2915,2915,2915,0
|
|
20240219,125400,170295415,2915,2915,2915,2915,0
|
|
20240219,125300,170295415,2915,2915,2915,2915,0
|
|
20240219,125200,170295415,2915,2915,2915,2915,0
|
|
20240219,125100,170295415,2915,2915,2915,2915,0
|
|
20240219,125000,170295415,2915,2915,2915,2915,752
|
|
20240219,124900,168103335,2915,2915,2915,2915,1
|
|
20240219,124800,168100420,2910,2910,2910,2910,25
|
|
20240219,124700,168027670,2915,2915,2915,2915,0
|
|
20240219,124600,168027670,2915,2915,2915,2915,0
|
|
20240219,124500,168027670,2915,2915,2915,2915,1
|
|
20240219,124400,168024755,2910,2910,2910,2910,11
|
|
20240219,124300,167992745,2915,2915,2915,2915,0
|
|
20240219,124200,167992745,2915,2915,2915,2915,0
|
|
20240219,124100,167992745,2915,2910,2915,2910,6
|
|
20240219,124000,167975280,2910,2910,2910,2910,0
|
|
20240219,123900,167975280,2910,2910,2910,2910,0
|
|
20240219,123800,167975280,2910,2910,2910,2910,99
|
|
20240219,123700,167687190,2910,2910,2910,2910,0
|
|
20240219,123600,167687190,2910,2910,2910,2910,0
|
|
20240219,123500,167687190,2910,2910,2910,2910,0
|
|
20240219,123400,167687190,2910,2910,2910,2910,0
|
|
20240219,123300,167687190,2910,2910,2910,2910,0
|
|
20240219,123200,167687190,2910,2910,2910,2910,48
|
|
20240219,123100,167547510,2915,2915,2915,2915,10
|
|
20240219,123000,167518360,2915,2915,2915,2915,500
|
|
20240219,122900,166060860,2915,2915,2915,2915,900
|
|
20240219,122800,163437360,2910,2910,2910,2910,0
|
|
20240219,122700,163437360,2910,2910,2910,2910,0
|
|
20240219,122600,163437360,2910,2910,2910,2910,0
|
|
20240219,122500,163437360,2910,2910,2910,2910,0
|
|
20240219,122400,163437360,2910,2910,2910,2910,288
|
|
20240219,122300,162599280,2915,2915,2915,2915,1284
|
|
20240219,122200,158856420,2915,2915,2915,2915,0
|
|
20240219,122100,158856420,2915,2915,2915,2915,0
|
|
20240219,122000,158856420,2915,2915,2915,2915,0
|
|
20240219,121900,158856420,2915,2915,2915,2915,800
|
|
20240219,121800,156524420,2910,2910,2910,2910,0
|
|
20240219,121700,156524420,2910,2910,2910,2910,0
|
|
20240219,121600,156524420,2910,2910,2910,2910,0
|
|
20240219,121500,156524420,2910,2910,2910,2910,200
|
|
20240219,121400,155942420,2910,2910,2910,2910,0
|
|
20240219,121300,155942420,2910,2910,2910,2910,0
|
|
20240219,121200,155942420,2910,2910,2910,2910,21
|
|
20240219,121100,155881310,2915,2910,2915,2910,2
|
|
20240219,121000,155875485,2910,2910,2910,2910,0
|
|
20240219,120900,155875485,2910,2910,2910,2910,300
|
|
20240219,120800,155002485,2910,2910,2910,2910,330
|
|
20240219,120700,154042185,2915,2915,2915,2915,0
|
|
20240219,120600,154042185,2915,2915,2915,2915,1
|
|
20240219,120500,154039270,2915,2910,2915,2910,665
|
|
20240219,120400,152104100,2910,2910,2910,2910,0
|
|
20240219,120300,152104100,2910,2910,2910,2910,100
|
|
20240219,120200,151813100,2910,2910,2910,2910,0
|
|
20240219,120100,151813100,2910,2910,2910,2910,14
|
|
20240219,120000,151772360,2910,2910,2910,2910,300
|
|
20240219,115900,150899360,2915,2915,2915,2915,400
|
|
20240219,115800,149733360,2915,2915,2915,2915,0
|
|
20240219,115700,149733360,2915,2915,2915,2915,7
|
|
20240219,115600,149712955,2915,2915,2915,2915,0
|
|
20240219,115500,149712955,2915,2915,2915,2915,50
|
|
20240219,115400,149567205,2915,2915,2915,2915,0
|
|
20240219,115300,149567205,2915,2915,2915,2915,0
|
|
20240219,115200,149567205,2915,2915,2915,2915,0
|
|
20240219,115100,149567205,2915,2915,2915,2915,0
|
|
20240219,115000,149567205,2915,2915,2915,2915,10
|
|
20240219,114900,149538055,2915,2915,2915,2915,0
|
|
20240219,114800,149538055,2915,2915,2915,2915,0
|
|
20240219,114700,149538055,2915,2915,2915,2915,0
|
|
20240219,114600,149538055,2915,2915,2915,2915,0
|
|
20240219,114500,149538055,2915,2915,2915,2915,39
|
|
20240219,114400,149424370,2915,2915,2915,2915,0
|
|
20240219,114300,149424370,2915,2915,2915,2915,188
|
|
20240219,114200,148876350,2915,2915,2915,2915,0
|
|
20240219,114100,148876350,2915,2915,2915,2915,0
|
|
20240219,114000,148876350,2915,2915,2915,2915,0
|
|
20240219,113900,148876350,2915,2915,2915,2915,0
|
|
20240219,113800,148876350,2915,2915,2915,2910,700
|
|
20240219,113700,146837850,2915,2915,2915,2915,0
|
|
20240219,113600,146837850,2915,2915,2915,2915,0
|
|
20240219,113500,146837850,2915,2915,2915,2915,0
|
|
20240219,113400,146837850,2915,2915,2915,2915,0
|
|
20240219,113300,146837850,2915,2915,2915,2915,0
|
|
20240219,113200,146837850,2915,2915,2915,2915,10
|
|
20240219,113100,146808700,2915,2915,2915,2915,30
|
|
20240219,113000,146721250,2915,2915,2915,2915,0
|
|
20240219,112900,146721250,2915,2915,2915,2915,13
|
|
20240219,112800,146683355,2915,2915,2915,2915,0
|
|
20240219,112700,146683355,2915,2915,2915,2915,0
|
|
20240219,112600,146683355,2915,2915,2915,2915,1000
|
|
20240219,112500,143768355,2910,2910,2910,2910,0
|
|
20240219,112400,143768355,2910,2910,2910,2910,0
|
|
20240219,112300,143768355,2910,2910,2910,2910,10
|
|
20240219,112200,143739255,2915,2915,2915,2915,20
|
|
20240219,112100,143680955,2910,2915,2915,2910,53
|
|
20240219,112000,143526710,2910,2910,2910,2910,0
|
|
20240219,111900,143526710,2910,2910,2910,2910,100
|
|
20240219,111800,143235710,2920,2920,2920,2920,50
|
|
20240219,111700,143089710,2920,2920,2920,2920,0
|
|
20240219,111600,143089710,2920,2920,2920,2920,0
|
|
20240219,111500,143089710,2920,2920,2920,2920,0
|
|
20240219,111400,143089710,2920,2920,2920,2920,900
|
|
20240219,111300,140461710,2920,2920,2920,2920,0
|
|
20240219,111200,140461710,2920,2920,2920,2920,0
|
|
20240219,111100,140461710,2920,2920,2920,2915,5
|
|
20240219,111000,140447125,2915,2920,2920,2915,11264
|
|
20240219,110900,107561335,2920,2920,2920,2920,162
|
|
20240219,110800,107088295,2920,2920,2920,2920,0
|
|
20240219,110700,107088295,2920,2920,2920,2920,10
|
|
20240219,110600,107059095,2920,2920,2920,2920,0
|
|
20240219,110500,107059095,2920,2920,2920,2920,500
|
|
20240219,110400,105599095,2920,2925,2925,2920,5160
|
|
20240219,110300,90531880,2930,2930,2930,2930,955
|
|
20240219,110200,87733730,2930,2930,2930,2930,5
|
|
20240219,110100,87719080,2925,2920,2925,2920,7
|
|
20240219,110000,87698625,2930,2930,2930,2930,114
|
|
20240219,105900,87364605,2930,2930,2930,2930,1000
|
|
20240219,105800,84434605,2930,2930,2930,2930,1
|
|
20240219,105700,84431675,2930,2930,2930,2930,12
|
|
20240219,105600,84396515,2925,2925,2925,2925,100
|
|
20240219,105500,84104015,2925,2925,2925,2925,405
|
|
20240219,105400,82919390,2925,2925,2925,2925,3
|
|
20240219,105300,82910615,2925,2925,2925,2925,1
|
|
20240219,105200,82907690,2925,2925,2925,2925,3
|
|
20240219,105100,82898915,2920,2920,2920,2920,0
|
|
20240219,105000,82898915,2920,2920,2920,2920,190
|
|
20240219,104900,82344115,2920,2920,2920,2920,0
|
|
20240219,104800,82344115,2920,2925,2925,2920,598
|
|
20240219,104700,80595405,2925,2925,2925,2925,0
|
|
20240219,104600,80595405,2925,2925,2925,2925,100
|
|
20240219,104500,80302905,2925,2925,2925,2925,8
|
|
20240219,104400,80279505,2925,2925,2925,2925,10
|
|
20240219,104300,80250255,2925,2925,2925,2925,3
|
|
20240219,104200,80241480,2925,2925,2925,2925,0
|
|
20240219,104100,80241480,2925,2925,2925,2925,50
|
|
20240219,104000,80095230,2925,2925,2925,2925,39
|
|
20240219,103900,79981155,2920,2920,2920,2920,1
|
|
20240219,103800,79978235,2925,2925,2925,2925,17
|
|
20240219,103700,79928510,2920,2925,2925,2920,4
|
|
20240219,103600,79916815,2930,2930,2930,2930,0
|
|
20240219,103500,79916815,2930,2930,2930,2930,205
|
|
20240219,103400,79316165,2920,2920,2920,2920,44
|
|
20240219,103300,79187685,2925,2930,2930,2925,1377
|
|
20240219,103200,75158960,2935,2935,2935,2935,20
|
|
20240219,103100,75100260,2930,2930,2930,2930,20
|
|
20240219,103000,75041660,2930,2930,2930,2930,0
|
|
20240219,102900,75041660,2930,2930,2930,2930,300
|
|
20240219,102800,74162660,2935,2930,2935,2930,309
|
|
20240219,102700,73257040,2930,2930,2930,2930,28
|
|
20240219,102600,73175000,2930,2930,2930,2930,0
|
|
20240219,102500,73175000,2930,2930,2930,2930,50
|
|
20240219,102400,73028500,2925,2925,2925,2925,0
|
|
20240219,102300,73028500,2925,2925,2925,2925,318
|
|
20240219,102200,72098350,2925,2925,2925,2925,42
|
|
20240219,102100,71975500,2930,2930,2930,2930,0
|
|
20240219,102000,71975500,2930,2930,2930,2930,10
|
|
20240219,101900,71946200,2935,2935,2935,2935,0
|
|
20240219,101800,71946200,2935,2935,2935,2935,0
|
|
20240219,101700,71946200,2935,2925,2935,2925,518
|
|
20240219,101600,70426020,2935,2930,2935,2930,100
|
|
20240219,101500,70132795,2920,2920,2920,2920,0
|
|
20240219,101400,70132795,2920,2930,2930,2920,110
|
|
20240219,101300,69811495,2930,2930,2930,2930,0
|
|
20240219,101200,69811495,2930,2930,2930,2930,5
|
|
20240219,101100,69796845,2930,2930,2930,2930,110
|
|
20240219,101000,69474545,2930,2930,2930,2930,14
|
|
20240219,100900,69433525,2915,2920,2920,2915,1000
|
|
20240219,100800,66516770,2925,2925,2925,2925,50
|
|
20240219,100700,66370520,2930,2930,2930,2930,85
|
|
20240219,100600,66121470,2930,2930,2930,2930,0
|
|
20240219,100500,66121470,2930,2930,2930,2930,0
|
|
20240219,100400,66121470,2930,2925,2930,2925,609
|
|
20240219,100300,64340115,2930,2930,2930,2930,0
|
|
20240219,100200,64340115,2930,2930,2930,2930,0
|
|
20240219,100100,64340115,2930,2930,2930,2930,0
|
|
20240219,100000,64340115,2930,2930,2930,2930,1
|
|
20240219,095900,64337185,2910,2910,2910,2910,0
|
|
20240219,095800,64337185,2910,2910,2910,2910,0
|
|
20240219,095700,64337185,2910,2910,2910,2910,0
|
|
20240219,095600,64337185,2910,2925,2925,2910,504
|
|
20240219,095500,62866560,2930,2930,2930,2930,50
|
|
20240219,095400,62720060,2925,2925,2925,2925,0
|
|
20240219,095300,62720060,2925,2930,2930,2925,300
|
|
20240219,095200,61841560,2930,2930,2930,2930,199
|
|
20240219,095100,61258490,2930,2925,2930,2925,112
|
|
20240219,095000,60930820,2925,2925,2925,2925,2
|
|
20240219,094900,60924970,2905,2915,2915,2905,271
|
|
20240219,094800,60136020,2920,2920,2920,2920,0
|
|
20240219,094700,60136020,2920,2920,2920,2920,0
|
|
20240219,094600,60136020,2920,2920,2920,2920,0
|
|
20240219,094500,60136020,2920,2920,2920,2920,106
|
|
20240219,094400,59826500,2920,2915,2920,2915,6603
|
|
20240219,094300,40550575,2910,2915,2915,2910,100
|
|
20240219,094200,40259380,2915,2915,2915,2915,1
|
|
20240219,094100,40256465,2910,2900,2910,2900,2538
|
|
20240219,094000,32893475,2895,2895,2895,2895,0
|
|
20240219,093900,32893475,2895,2895,2895,2895,0
|
|
20240219,093800,32893475,2895,2895,2895,2895,1736
|
|
20240219,093700,27867755,2900,2900,2900,2900,26
|
|
20240219,093600,27792355,2900,2900,2900,2900,0
|
|
20240219,093500,27792355,2900,2900,2900,2900,1
|
|
20240219,093400,27789455,2895,2905,2905,2895,217
|
|
20240219,093300,27160165,2900,2900,2900,2900,0
|
|
20240219,093200,27160165,2900,2905,2905,2900,2115
|
|
20240219,093100,21016165,2905,2900,2905,2900,149
|
|
20240219,093000,20584060,2900,2900,2900,2895,248
|
|
20240219,092900,19865840,2900,2900,2900,2900,5
|
|
20240219,092800,19851340,2900,2900,2900,2900,3
|
|
20240219,092700,19842640,2900,2905,2905,2895,78
|
|
20240219,092600,19616255,2905,2905,2905,2905,2
|
|
20240219,092500,19610445,2905,2905,2905,2905,3
|
|
20240219,092400,19601730,2905,2905,2905,2905,497
|
|
20240219,092300,18157945,2905,2905,2905,2905,6
|
|
20240219,092200,18140515,2910,2910,2910,2910,1
|
|
20240219,092100,18137605,2905,2905,2905,2905,302
|
|
20240219,092000,17260295,2905,2905,2905,2905,44
|
|
20240219,091900,17132475,2905,2895,2905,2895,1379
|
|
20240219,091800,13140260,2895,2890,2895,2890,449
|
|
20240219,091700,11842300,2915,2900,2915,2895,660
|
|
20240219,091600,9930785,2915,2915,2915,2915,0
|
|
20240219,091500,9930785,2915,2915,2915,2915,1
|
|
20240219,091400,9927870,2915,2915,2915,2915,2
|
|
20240219,091300,9922040,2900,2900,2900,2900,28
|
|
20240219,091200,9840840,2915,2915,2915,2915,0
|
|
20240219,091100,9840840,2915,2915,2915,2915,301
|
|
20240219,091000,8963425,2895,2900,2900,2895,1162
|
|
20240219,090900,5597810,2900,2915,2915,2900,11
|
|
20240219,090800,5565895,2920,2900,2920,2900,62
|
|
20240219,090700,5386055,2900,2900,2900,2900,1
|
|
20240219,090600,5383155,2915,2915,2915,2915,15
|
|
20240219,090500,5339430,2920,2920,2920,2920,0
|
|
20240219,090400,5339430,2920,2920,2920,2920,3
|
|
20240219,090300,5330670,2920,2915,2920,2915,55
|
|
20240219,090200,5170075,2920,2905,2920,2900,986
|
|
20240219,090100,2305550,2910,2910,2910,2910,0
|
|
20240219,090000,2305550,2910,2920,2920,2910,790
|