640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,193700,189082520,2095,2095,2095,2095,2810
|
|
20240213,193600,189082520,2095,2095,2095,2095,0
|
|
20240213,193500,189082520,2095,2095,2095,2095,0
|
|
20240213,193400,189082520,2095,2095,2095,2095,0
|
|
20240213,193300,189082520,2095,2095,2095,2095,0
|
|
20240213,193200,189082520,2095,2095,2095,2095,0
|
|
20240213,193100,189082520,2095,2095,2095,2095,0
|
|
20240213,193000,189082520,2095,2095,2095,2095,0
|
|
20240213,192900,189082520,2095,2095,2095,2095,0
|
|
20240213,192800,189082520,2095,2095,2095,2095,0
|
|
20240213,192700,189082520,2095,2095,2095,2095,0
|
|
20240213,192600,189082520,2095,2095,2095,2095,0
|
|
20240213,192500,189082520,2095,2095,2095,2095,0
|
|
20240213,192400,189082520,2095,2095,2095,2095,0
|
|
20240213,192300,189082520,2095,2095,2095,2095,0
|
|
20240213,192200,189082520,2095,2095,2095,2095,0
|
|
20240213,192100,189082520,2095,2095,2095,2095,0
|
|
20240213,192000,189082520,2095,2095,2095,2095,0
|
|
20240213,191900,189082520,2095,2095,2095,2095,0
|
|
20240213,191800,189082520,2095,2095,2095,2095,0
|
|
20240213,191700,189082520,2095,2095,2095,2095,0
|
|
20240213,191600,189082520,2095,2095,2095,2095,0
|
|
20240213,191500,189082520,2095,2095,2095,2095,0
|
|
20240213,191400,189082520,2095,2095,2095,2095,0
|
|
20240213,191300,189082520,2095,2095,2095,2095,0
|
|
20240213,191200,189082520,2095,2095,2095,2095,0
|
|
20240213,191100,189082520,2095,2095,2095,2095,0
|
|
20240213,191000,189082520,2095,2095,2095,2095,0
|
|
20240213,190900,189082520,2095,2095,2095,2095,0
|
|
20240213,190800,189082520,2095,2095,2095,2095,0
|
|
20240213,190700,189082520,2095,2095,2095,2095,2810
|
|
20240213,190600,189082520,2095,2095,2095,2095,0
|
|
20240213,190500,189082520,2095,2095,2095,2095,0
|
|
20240213,190400,189082520,2095,2095,2095,2095,0
|
|
20240213,190300,189082520,2095,2095,2095,2095,0
|
|
20240213,190200,189082520,2095,2095,2095,2095,0
|
|
20240213,190100,189082520,2095,2095,2095,2095,0
|
|
20240213,190000,189082520,2095,2095,2095,2095,0
|
|
20240213,185900,189082520,2095,2095,2095,2095,0
|
|
20240213,185800,189082520,2095,2095,2095,2095,0
|
|
20240213,185700,189082520,2095,2095,2095,2095,0
|
|
20240213,185600,189082520,2095,2095,2095,2095,0
|
|
20240213,185500,189082520,2095,2095,2095,2095,0
|
|
20240213,185400,189082520,2095,2095,2095,2095,0
|
|
20240213,185300,189082520,2095,2095,2095,2095,0
|
|
20240213,185200,189082520,2095,2095,2095,2095,0
|
|
20240213,185100,189082520,2095,2095,2095,2095,0
|
|
20240213,185000,189082520,2095,2095,2095,2095,0
|
|
20240213,184900,189082520,2095,2095,2095,2095,0
|
|
20240213,184800,189082520,2095,2095,2095,2095,0
|
|
20240213,184700,189082520,2095,2095,2095,2095,0
|
|
20240213,184600,189082520,2095,2095,2095,2095,0
|
|
20240213,184500,189082520,2095,2095,2095,2095,0
|
|
20240213,184400,189082520,2095,2095,2095,2095,0
|
|
20240213,184300,189082520,2095,2095,2095,2095,0
|
|
20240213,184200,189082520,2095,2095,2095,2095,0
|
|
20240213,184100,189082520,2095,2095,2095,2095,0
|
|
20240213,184000,189082520,2095,2095,2095,2095,0
|
|
20240213,183900,189082520,2095,2095,2095,2095,0
|
|
20240213,183800,189082520,2095,2095,2095,2095,0
|
|
20240213,183700,189082520,2095,2095,2095,2095,2810
|
|
20240213,183600,189082520,2095,2095,2095,2095,0
|
|
20240213,183500,189082520,2095,2095,2095,2095,0
|
|
20240213,183400,189082520,2095,2095,2095,2095,0
|
|
20240213,183300,189082520,2095,2095,2095,2095,0
|
|
20240213,183200,189082520,2095,2095,2095,2095,0
|
|
20240213,183100,189082520,2095,2095,2095,2095,0
|
|
20240213,183000,189082520,2095,2095,2095,2095,0
|
|
20240213,182900,189082520,2095,2095,2095,2095,0
|
|
20240213,182800,189082520,2095,2095,2095,2095,0
|
|
20240213,182700,189082520,2095,2095,2095,2095,0
|
|
20240213,182600,189082520,2095,2095,2095,2095,0
|
|
20240213,182500,189082520,2095,2095,2095,2095,0
|
|
20240213,182400,189082520,2095,2095,2095,2095,0
|
|
20240213,182300,189082520,2095,2095,2095,2095,0
|
|
20240213,182200,189082520,2095,2095,2095,2095,0
|
|
20240213,182100,189082520,2095,2095,2095,2095,0
|
|
20240213,182000,189082520,2095,2095,2095,2095,0
|
|
20240213,181900,189082520,2095,2095,2095,2095,0
|
|
20240213,181800,189082520,2095,2095,2095,2095,0
|
|
20240213,181700,189082520,2095,2095,2095,2095,0
|
|
20240213,181600,189082520,2095,2095,2095,2095,0
|
|
20240213,181500,189082520,2095,2095,2095,2095,0
|
|
20240213,181400,189082520,2095,2095,2095,2095,0
|
|
20240213,181300,189082520,2095,2095,2095,2095,0
|
|
20240213,181200,189082520,2095,2095,2095,2095,0
|
|
20240213,181100,189082520,2095,2095,2095,2095,0
|
|
20240213,181000,189082520,2095,2095,2095,2095,0
|
|
20240213,180900,189082520,2095,2095,2095,2095,0
|
|
20240213,180800,189082520,2095,2095,2095,2095,0
|
|
20240213,180700,189082520,2095,2095,2095,2095,2810
|
|
20240213,180600,189082520,2095,2095,2095,2095,0
|
|
20240213,180500,189082520,2095,2095,2095,2095,0
|
|
20240213,180400,189082520,2095,2095,2095,2095,0
|
|
20240213,180300,189082520,2095,2095,2095,2095,0
|
|
20240213,180200,189082520,2095,2095,2095,2095,0
|
|
20240213,180100,189082520,2095,2095,2095,2095,0
|
|
20240213,180000,189082520,2095,2095,2095,2095,0
|
|
20240213,175900,189082520,2095,2095,2095,2095,0
|
|
20240213,175800,189082520,2095,2095,2095,2095,0
|
|
20240213,175700,189082520,2095,2095,2095,2095,0
|
|
20240213,175600,189082520,2095,2095,2095,2095,0
|
|
20240213,175500,189082520,2095,2095,2095,2095,0
|
|
20240213,175400,189082520,2095,2095,2095,2095,0
|
|
20240213,175300,189082520,2095,2095,2095,2095,0
|
|
20240213,175200,189082520,2095,2095,2095,2095,0
|
|
20240213,175100,189082520,2095,2095,2095,2095,0
|
|
20240213,175000,189082520,2095,2095,2095,2095,0
|
|
20240213,174900,189082520,2095,2095,2095,2095,0
|
|
20240213,174800,189082520,2095,2095,2095,2095,0
|
|
20240213,174700,189082520,2095,2095,2095,2095,0
|
|
20240213,174600,189082520,2095,2095,2095,2095,0
|
|
20240213,174500,189082520,2095,2095,2095,2095,0
|
|
20240213,174400,189082520,2095,2095,2095,2095,0
|
|
20240213,174300,189082520,2095,2095,2095,2095,0
|
|
20240213,174200,189082520,2095,2095,2095,2095,0
|
|
20240213,174100,189082520,2095,2095,2095,2095,0
|
|
20240213,174000,189082520,2095,2095,2095,2095,0
|
|
20240213,173900,189082520,2095,2095,2095,2095,0
|
|
20240213,173800,189082520,2095,2095,2095,2095,0
|
|
20240213,173700,189082520,2095,2095,2095,2095,2810
|
|
20240213,173600,189082520,2095,2095,2095,2095,0
|
|
20240213,173500,189082520,2095,2095,2095,2095,0
|
|
20240213,173400,189082520,2095,2095,2095,2095,0
|
|
20240213,173300,189082520,2095,2095,2095,2095,0
|
|
20240213,173200,189082520,2095,2095,2095,2095,0
|
|
20240213,173100,189082520,2095,2095,2095,2095,0
|
|
20240213,173000,189082520,2095,2095,2095,2095,0
|
|
20240213,172900,189082520,2095,2095,2095,2095,0
|
|
20240213,172800,189082520,2095,2095,2095,2095,0
|
|
20240213,172700,189082520,2095,2095,2095,2095,0
|
|
20240213,172600,189082520,2095,2095,2095,2095,0
|
|
20240213,172500,189082520,2095,2095,2095,2095,0
|
|
20240213,172400,189082520,2095,2095,2095,2095,0
|
|
20240213,172300,189082520,2095,2095,2095,2095,0
|
|
20240213,172200,189082520,2095,2095,2095,2095,0
|
|
20240213,172100,189082520,2095,2095,2095,2095,0
|
|
20240213,172000,189082520,2095,2095,2095,2095,0
|
|
20240213,171900,189082520,2095,2095,2095,2095,0
|
|
20240213,171800,189082520,2095,2095,2095,2095,0
|
|
20240213,171700,189082520,2095,2095,2095,2095,0
|
|
20240213,171600,189082520,2095,2095,2095,2095,0
|
|
20240213,171500,189082520,2095,2095,2095,2095,0
|
|
20240213,171400,189082520,2095,2095,2095,2095,0
|
|
20240213,171300,189082520,2095,2095,2095,2095,0
|
|
20240213,171200,189082520,2095,2095,2095,2095,0
|
|
20240213,171100,189082520,2095,2095,2095,2095,0
|
|
20240213,171000,189082520,2095,2095,2095,2095,0
|
|
20240213,170900,189082520,2095,2095,2095,2095,0
|
|
20240213,170800,189082520,2095,2095,2095,2095,0
|
|
20240213,170700,189082520,2095,2095,2095,2095,2810
|
|
20240213,170600,189082520,2095,2095,2095,2095,0
|
|
20240213,170500,189082520,2095,2095,2095,2095,0
|
|
20240213,170400,189082520,2095,2095,2095,2095,0
|
|
20240213,170300,189082520,2095,2095,2095,2095,0
|
|
20240213,170200,189082520,2095,2095,2095,2095,0
|
|
20240213,170100,189082520,2095,2095,2095,2095,0
|
|
20240213,170000,189082520,2095,2095,2095,2095,0
|
|
20240213,165900,189082520,2095,2095,2095,2095,0
|
|
20240213,165800,189082520,2095,2095,2095,2095,0
|
|
20240213,165700,189082520,2095,2095,2095,2095,0
|
|
20240213,165600,189082520,2095,2095,2095,2095,0
|
|
20240213,165500,189082520,2095,2095,2095,2095,0
|
|
20240213,165400,189082520,2095,2095,2095,2095,0
|
|
20240213,165300,189082520,2095,2095,2095,2095,0
|
|
20240213,165200,189082520,2095,2095,2095,2095,0
|
|
20240213,165100,189082520,2095,2095,2095,2095,0
|
|
20240213,165000,189082520,2095,2095,2095,2095,0
|
|
20240213,164900,189082520,2095,2095,2095,2095,0
|
|
20240213,164800,189082520,2095,2095,2095,2095,0
|
|
20240213,164700,189082520,2095,2095,2095,2095,0
|
|
20240213,164600,189082520,2095,2095,2095,2095,0
|
|
20240213,164500,189082520,2095,2095,2095,2095,0
|
|
20240213,164400,189082520,2095,2095,2095,2095,0
|
|
20240213,164300,189082520,2095,2095,2095,2095,0
|
|
20240213,164200,189082520,2095,2095,2095,2095,0
|
|
20240213,164100,189082520,2095,2095,2095,2095,0
|
|
20240213,164000,189082520,2095,2095,2095,2095,0
|
|
20240213,163900,189082520,2095,2095,2095,2095,0
|
|
20240213,163800,189082520,2095,2095,2095,2095,0
|
|
20240213,163700,189082520,2095,2095,2095,2095,2810
|
|
20240213,163600,189082520,2095,2095,2095,2095,0
|
|
20240213,163500,189082520,2095,2095,2095,2095,0
|
|
20240213,163400,189082520,2095,2095,2095,2095,0
|
|
20240213,163300,189082520,2095,2095,2095,2095,0
|
|
20240213,163200,189082520,2095,2095,2095,2095,0
|
|
20240213,163100,189082520,2095,2095,2095,2095,0
|
|
20240213,163000,189082520,2095,2095,2095,2095,0
|
|
20240213,162900,189082520,2095,2095,2095,2095,0
|
|
20240213,162800,189082520,2095,2095,2095,2095,0
|
|
20240213,162700,189082520,2095,2095,2095,2095,0
|
|
20240213,162600,189082520,2095,2095,2095,2095,0
|
|
20240213,162500,189082520,2095,2095,2095,2095,0
|
|
20240213,162400,189082520,2095,2095,2095,2095,0
|
|
20240213,162300,189082520,2095,2095,2095,2095,0
|
|
20240213,162200,189082520,2095,2095,2095,2095,0
|
|
20240213,162100,189082520,2095,2095,2095,2095,0
|
|
20240213,162000,189082520,2095,2095,2095,2095,0
|
|
20240213,161900,189082520,2095,2095,2095,2095,0
|
|
20240213,161800,189082520,2095,2095,2095,2095,0
|
|
20240213,161700,189082520,2095,2095,2095,2095,0
|
|
20240213,161600,189082520,2095,2095,2095,2095,0
|
|
20240213,161500,189082520,2095,2095,2095,2095,0
|
|
20240213,161400,189082520,2095,2095,2095,2095,0
|
|
20240213,161300,189082520,2095,2095,2095,2095,0
|
|
20240213,161200,189082520,2095,2095,2095,2095,0
|
|
20240213,161100,189082520,2095,2095,2095,2095,0
|
|
20240213,161000,189082520,2095,2095,2095,2095,0
|
|
20240213,160900,189082520,2095,2095,2095,2095,0
|
|
20240213,160800,189082520,2095,2095,2095,2095,0
|
|
20240213,160700,189082520,2095,2095,2095,2095,2810
|
|
20240213,160600,189082520,2095,2095,2095,2095,0
|
|
20240213,160500,189082520,2095,2095,2095,2095,0
|
|
20240213,160400,189082520,2095,2095,2095,2095,0
|
|
20240213,160300,189082520,2095,2095,2095,2095,0
|
|
20240213,160200,189082520,2095,2095,2095,2095,0
|
|
20240213,160100,189082520,2095,2095,2095,2095,0
|
|
20240213,160000,189082520,2095,2095,2095,2095,0
|
|
20240213,155900,189082520,2095,2095,2095,2095,0
|
|
20240213,155800,189082520,2095,2095,2095,2095,0
|
|
20240213,155700,189082520,2095,2095,2095,2095,0
|
|
20240213,155600,189082520,2095,2095,2095,2095,0
|
|
20240213,155500,189082520,2095,2095,2095,2095,0
|
|
20240213,155400,189082520,2095,2095,2095,2095,0
|
|
20240213,155300,189082520,2095,2095,2095,2095,0
|
|
20240213,155200,189082520,2095,2095,2095,2095,0
|
|
20240213,155100,189082520,2095,2095,2095,2095,0
|
|
20240213,155000,189082520,2095,2095,2095,2095,0
|
|
20240213,154900,189082520,2095,2095,2095,2095,0
|
|
20240213,154800,189082520,2095,2095,2095,2095,0
|
|
20240213,154700,189082520,2095,2095,2095,2095,0
|
|
20240213,154600,189082520,2095,2095,2095,2095,0
|
|
20240213,154500,189082520,2095,2095,2095,2095,0
|
|
20240213,154400,189082520,2095,2095,2095,2095,0
|
|
20240213,154300,189082520,2095,2095,2095,2095,0
|
|
20240213,154200,189082520,2095,2095,2095,2095,0
|
|
20240213,154100,189082520,2095,2095,2095,2095,0
|
|
20240213,154000,189082520,2095,2095,2095,2095,0
|
|
20240213,153900,189082520,2095,2095,2095,2095,0
|
|
20240213,153800,189082520,2095,2095,2095,2095,0
|
|
20240213,153700,189082520,2095,2095,2095,2095,2810
|
|
20240213,153600,189082520,2095,2095,2095,2095,0
|
|
20240213,153500,189082520,2095,2095,2095,2095,0
|
|
20240213,153400,189082520,2095,2095,2095,2095,0
|
|
20240213,153300,189082520,2095,2095,2095,2095,0
|
|
20240213,153200,189082520,2095,2095,2095,2095,0
|
|
20240213,153100,189082520,2095,2095,2095,2095,0
|
|
20240213,153000,189082520,2095,2095,2095,2095,2810
|
|
20240213,152900,183195570,2110,2110,2110,2110,0
|
|
20240213,152800,183195570,2110,2110,2110,2110,0
|
|
20240213,152700,183195570,2110,2110,2110,2110,0
|
|
20240213,152600,183195570,2110,2110,2110,2110,0
|
|
20240213,152500,183195570,2110,2110,2110,2110,0
|
|
20240213,152400,183195570,2110,2110,2110,2110,0
|
|
20240213,152300,183195570,2110,2110,2110,2110,0
|
|
20240213,152200,183195570,2110,2110,2110,2110,0
|
|
20240213,152100,183195570,2110,2110,2110,2110,0
|
|
20240213,152000,183195570,2110,2110,2110,2110,0
|
|
20240213,151900,183195570,2110,2105,2110,2080,15808
|
|
20240213,151800,150080365,2115,2115,2115,2115,0
|
|
20240213,151700,150080365,2115,2115,2115,2115,4
|
|
20240213,151600,150071905,2115,2115,2115,2115,0
|
|
20240213,151500,150071905,2115,2115,2115,2115,2
|
|
20240213,151400,150067675,2105,2110,2110,2105,3000
|
|
20240213,151300,143749790,2115,2115,2115,2115,0
|
|
20240213,151200,143749790,2115,2115,2115,2115,0
|
|
20240213,151100,143749790,2115,2115,2115,2115,0
|
|
20240213,151000,143749790,2115,2115,2115,2115,4
|
|
20240213,150900,143741330,2110,2110,2110,2110,149
|
|
20240213,150800,143426940,2120,2120,2120,2120,1
|
|
20240213,150700,143424820,2115,2115,2115,2115,0
|
|
20240213,150600,143424820,2115,2115,2115,2115,0
|
|
20240213,150500,143424820,2115,2120,2120,2115,6
|
|
20240213,150400,143412125,2125,2125,2125,2125,0
|
|
20240213,150300,143412125,2125,2125,2125,2125,1
|
|
20240213,150200,143410000,2120,2120,2120,2120,5
|
|
20240213,150100,143399400,2125,2125,2125,2125,7
|
|
20240213,150000,143384525,2110,2110,2110,2110,0
|
|
20240213,145900,143384525,2110,2120,2120,2110,16
|
|
20240213,145800,143350615,2125,2125,2125,2125,0
|
|
20240213,145700,143350615,2125,2125,2125,2125,0
|
|
20240213,145600,143350615,2125,2125,2125,2125,0
|
|
20240213,145500,143350615,2125,2125,2125,2125,0
|
|
20240213,145400,143350615,2125,2125,2125,2125,7
|
|
20240213,145300,143335740,2110,2110,2110,2110,0
|
|
20240213,145200,143335740,2110,2120,2120,2110,5000
|
|
20240213,145100,132768095,2120,2120,2120,2120,1
|
|
20240213,145000,132765975,2125,2125,2125,2125,0
|
|
20240213,144900,132765975,2125,2125,2125,2125,0
|
|
20240213,144800,132765975,2125,2125,2125,2125,0
|
|
20240213,144700,132765975,2125,2125,2125,2125,1
|
|
20240213,144600,132763850,2120,2120,2120,2120,0
|
|
20240213,144500,132763850,2120,2120,2120,2120,0
|
|
20240213,144400,132763850,2120,2120,2120,2120,1
|
|
20240213,144300,132761730,2115,2120,2120,2115,51
|
|
20240213,144200,132653860,2115,2115,2115,2115,0
|
|
20240213,144100,132653860,2115,2115,2115,2115,0
|
|
20240213,144000,132653860,2115,2115,2115,2115,2
|
|
20240213,143900,132649630,2115,2115,2115,2115,1
|
|
20240213,143800,132647515,2125,2125,2125,2125,0
|
|
20240213,143700,132647515,2125,2120,2125,2120,106
|
|
20240213,143600,132422310,2120,2120,2120,2120,0
|
|
20240213,143500,132422310,2120,2120,2120,2120,0
|
|
20240213,143400,132422310,2120,2120,2120,2120,0
|
|
20240213,143300,132422310,2120,2120,2120,2120,1
|
|
20240213,143200,132420190,2115,2115,2115,2115,903
|
|
20240213,143100,130510345,2120,2120,2120,2120,699
|
|
20240213,143000,129028465,2120,2120,2120,2120,5
|
|
20240213,142900,129017865,2125,2125,2125,2125,0
|
|
20240213,142800,129017865,2125,2125,2125,2125,0
|
|
20240213,142700,129017865,2125,2125,2125,2125,0
|
|
20240213,142600,129017865,2125,2125,2125,2125,5
|
|
20240213,142500,129007240,2125,2125,2125,2125,1
|
|
20240213,142400,129005115,2125,2125,2125,2125,0
|
|
20240213,142300,129005115,2125,2125,2125,2125,0
|
|
20240213,142200,129005115,2125,2125,2125,2125,0
|
|
20240213,142100,129005115,2125,2125,2125,2125,1
|
|
20240213,142000,129002990,2130,2130,2130,2130,0
|
|
20240213,141900,129002990,2130,2130,2130,2130,0
|
|
20240213,141800,129002990,2130,2130,2130,2130,0
|
|
20240213,141700,129002990,2130,2125,2130,2125,200
|
|
20240213,141600,128577090,2130,2130,2130,2130,45
|
|
20240213,141500,128481240,2130,2130,2130,2130,0
|
|
20240213,141400,128481240,2130,2130,2130,2130,0
|
|
20240213,141300,128481240,2130,2130,2130,2130,0
|
|
20240213,141200,128481240,2130,2130,2130,2130,0
|
|
20240213,141100,128481240,2130,2130,2130,2130,0
|
|
20240213,141000,128481240,2130,2130,2130,2130,0
|
|
20240213,140900,128481240,2130,2120,2130,2120,2
|
|
20240213,140800,128476990,2130,2130,2130,2130,1
|
|
20240213,140700,128474860,2125,2125,2125,2125,1
|
|
20240213,140600,128472735,2130,2130,2130,2130,0
|
|
20240213,140500,128472735,2130,2130,2130,2130,328
|
|
20240213,140400,127774095,2135,2135,2135,2135,0
|
|
20240213,140300,127774095,2135,2125,2135,2125,100
|
|
20240213,140200,127561090,2120,2120,2120,2120,10
|
|
20240213,140100,127539890,2130,2120,2130,2120,4578
|
|
20240213,140000,117796650,2120,2120,2120,2120,556
|
|
20240213,135900,116617930,2115,2115,2115,2115,42
|
|
20240213,135800,116529100,2120,2120,2120,2120,17
|
|
20240213,135700,116493060,2120,2120,2120,2120,2
|
|
20240213,135600,116488820,2120,2120,2120,2120,1
|
|
20240213,135500,116486700,2120,2120,2120,2120,0
|
|
20240213,135400,116486700,2120,2120,2120,2120,22
|
|
20240213,135300,116440060,2120,2120,2120,2120,0
|
|
20240213,135200,116440060,2120,2120,2120,2120,0
|
|
20240213,135100,116440060,2120,2120,2120,2120,0
|
|
20240213,135000,116440060,2120,2120,2120,2120,0
|
|
20240213,134900,116440060,2120,2120,2120,2120,0
|
|
20240213,134800,116440060,2120,2120,2120,2120,0
|
|
20240213,134700,116440060,2120,2120,2120,2120,0
|
|
20240213,134600,116440060,2120,2120,2120,2120,0
|
|
20240213,134500,116440060,2120,2120,2120,2120,32
|
|
20240213,134400,116372220,2120,2120,2120,2120,0
|
|
20240213,134300,116372220,2120,2120,2120,2120,106
|
|
20240213,134200,116147500,2120,2115,2120,2115,4
|
|
20240213,134100,116139035,2110,2110,2110,2110,0
|
|
20240213,134000,116139035,2110,2110,2110,2110,0
|
|
20240213,133900,116139035,2110,2110,2110,2110,0
|
|
20240213,133800,116139035,2110,2110,2110,2110,0
|
|
20240213,133700,116139035,2110,2115,2115,2110,5
|
|
20240213,133600,116128480,2125,2125,2125,2125,0
|
|
20240213,133500,116128480,2125,2125,2125,2125,0
|
|
20240213,133400,116128480,2125,2120,2125,2120,3
|
|
20240213,133300,116122115,2130,2130,2130,2130,1
|
|
20240213,133200,116119985,2130,2120,2130,2120,3747
|
|
20240213,133100,108171015,2115,2115,2115,2115,625
|
|
20240213,133000,106849140,2115,2115,2115,2115,0
|
|
20240213,132900,106849140,2115,2115,2115,2115,0
|
|
20240213,132800,106849140,2115,2115,2115,2115,0
|
|
20240213,132700,106849140,2115,2115,2115,2115,0
|
|
20240213,132600,106849140,2115,2115,2115,2115,0
|
|
20240213,132500,106849140,2115,2115,2115,2115,0
|
|
20240213,132400,106849140,2115,2115,2115,2115,0
|
|
20240213,132300,106849140,2115,2115,2115,2115,0
|
|
20240213,132200,106849140,2115,2115,2115,2115,0
|
|
20240213,132100,106849140,2115,2115,2115,2115,0
|
|
20240213,132000,106849140,2115,2115,2115,2115,1
|
|
20240213,131900,106847025,2110,2110,2110,2110,22
|
|
20240213,131800,106800605,2115,2110,2115,2110,735
|
|
20240213,131700,105247080,2110,2110,2110,2110,0
|
|
20240213,131600,105247080,2110,2110,2110,2110,0
|
|
20240213,131500,105247080,2110,2110,2110,2110,5
|
|
20240213,131400,105236530,2115,2115,2115,2115,0
|
|
20240213,131300,105236530,2115,2115,2115,2115,0
|
|
20240213,131200,105236530,2115,2115,2115,2115,2
|
|
20240213,131100,105232300,2110,2110,2110,2110,699
|
|
20240213,131000,103757410,2115,2110,2115,2110,151
|
|
20240213,130900,103438795,2110,2110,2110,2110,99
|
|
20240213,130800,103229905,2110,2110,2110,2110,0
|
|
20240213,130700,103229905,2110,2110,2110,2110,0
|
|
20240213,130600,103229905,2110,2110,2110,2110,183
|
|
20240213,130500,102843775,2115,2115,2115,2115,0
|
|
20240213,130400,102843775,2115,2115,2115,2115,0
|
|
20240213,130300,102843775,2115,2115,2115,2115,17
|
|
20240213,130200,102807820,2115,2115,2115,2115,33
|
|
20240213,130100,102738025,2115,2115,2115,2115,150
|
|
20240213,130000,102420775,2120,2120,2120,2120,0
|
|
20240213,125900,102420775,2120,2120,2120,2120,0
|
|
20240213,125800,102420775,2120,2120,2120,2120,100
|
|
20240213,125700,102208775,2120,2120,2120,2120,62
|
|
20240213,125600,102077335,2115,2115,2115,2115,29
|
|
20240213,125500,102016000,2120,2120,2120,2120,1
|
|
20240213,125400,102013880,2115,2115,2115,2115,26
|
|
20240213,125300,101958890,2110,2110,2110,2110,4
|
|
20240213,125200,101950450,2115,2115,2115,2115,0
|
|
20240213,125100,101950450,2115,2115,2115,2115,0
|
|
20240213,125000,101950450,2115,2115,2115,2115,0
|
|
20240213,124900,101950450,2115,2115,2115,2115,0
|
|
20240213,124800,101950450,2115,2115,2115,2115,0
|
|
20240213,124700,101950450,2115,2115,2115,2115,1
|
|
20240213,124600,101948335,2115,2115,2115,2115,100
|
|
20240213,124500,101736835,2115,2115,2115,2115,5
|
|
20240213,124400,101726260,2115,2115,2115,2115,0
|
|
20240213,124300,101726260,2115,2115,2115,2115,990
|
|
20240213,124200,99632410,2115,2115,2115,2115,0
|
|
20240213,124100,99632410,2115,2115,2115,2115,0
|
|
20240213,124000,99632410,2115,2115,2115,2115,1
|
|
20240213,123900,99630295,2105,2105,2105,2105,0
|
|
20240213,123800,99630295,2105,2105,2105,2105,0
|
|
20240213,123700,99630295,2105,2105,2105,2105,10
|
|
20240213,123600,99609245,2115,2110,2115,2105,17
|
|
20240213,123500,99573410,2110,2110,2110,2110,0
|
|
20240213,123400,99573410,2110,2110,2110,2110,0
|
|
20240213,123300,99573410,2110,2110,2110,2110,0
|
|
20240213,123200,99573410,2110,2110,2110,2110,0
|
|
20240213,123100,99573410,2110,2110,2110,2110,523
|
|
20240213,123000,98469880,2115,2115,2115,2115,1
|
|
20240213,122900,98467765,2110,2120,2120,2110,630
|
|
20240213,122800,97137435,2120,2120,2120,2120,0
|
|
20240213,122700,97137435,2120,2120,2120,2120,1300
|
|
20240213,122600,94381435,2120,2120,2120,2120,141
|
|
20240213,122500,94082515,2115,2115,2115,2115,0
|
|
20240213,122400,94082515,2115,2115,2115,2115,636
|
|
20240213,122300,92737375,2110,2110,2110,2110,1560
|
|
20240213,122200,89445775,2110,2105,2110,2105,768
|
|
20240213,122100,87825390,2105,2105,2105,2105,0
|
|
20240213,122000,87825390,2105,2105,2105,2105,156
|
|
20240213,121900,87497010,2105,2105,2105,2105,0
|
|
20240213,121800,87497010,2105,2105,2105,2105,3
|
|
20240213,121700,87490695,2105,2105,2105,2105,0
|
|
20240213,121600,87490695,2105,2105,2105,2105,0
|
|
20240213,121500,87490695,2105,2105,2105,2105,0
|
|
20240213,121400,87490695,2105,2100,2105,2100,2101
|
|
20240213,121300,83077530,2100,2100,2100,2100,0
|
|
20240213,121200,83077530,2100,2100,2100,2100,0
|
|
20240213,121100,83077530,2100,2100,2100,2100,0
|
|
20240213,121000,83077530,2100,2100,2100,2100,0
|
|
20240213,120900,83077530,2100,2100,2100,2100,0
|
|
20240213,120800,83077530,2100,2100,2100,2100,0
|
|
20240213,120700,83077530,2100,2100,2100,2100,637
|
|
20240213,120600,81739830,2105,2105,2105,2105,1
|
|
20240213,120500,81737725,2100,2100,2100,2100,0
|
|
20240213,120400,81737725,2100,2100,2100,2100,0
|
|
20240213,120300,81737725,2100,2100,2100,2100,19
|
|
20240213,120200,81697825,2105,2105,2105,2105,0
|
|
20240213,120100,81697825,2105,2105,2105,2105,0
|
|
20240213,120000,81697825,2105,2105,2105,2105,0
|
|
20240213,115900,81697825,2105,2105,2105,2105,0
|
|
20240213,115800,81697825,2105,2105,2105,2105,0
|
|
20240213,115700,81697825,2105,2105,2105,2105,0
|
|
20240213,115600,81697825,2105,2105,2105,2105,0
|
|
20240213,115500,81697825,2105,2105,2105,2105,244
|
|
20240213,115400,81184205,2105,2105,2105,2105,0
|
|
20240213,115300,81184205,2105,2105,2105,2105,0
|
|
20240213,115200,81184205,2105,2105,2105,2105,0
|
|
20240213,115100,81184205,2105,2105,2105,2105,0
|
|
20240213,115000,81184205,2105,2105,2105,2105,0
|
|
20240213,114900,81184205,2105,2105,2105,2105,0
|
|
20240213,114800,81184205,2105,2105,2105,2105,0
|
|
20240213,114700,81184205,2105,2105,2105,2105,50
|
|
20240213,114600,81078955,2100,2100,2100,2100,1
|
|
20240213,114500,81076855,2095,2095,2095,2095,0
|
|
20240213,114400,81076855,2095,2100,2100,2095,1296
|
|
20240213,114300,78361730,2105,2105,2105,2105,0
|
|
20240213,114200,78361730,2105,2105,2105,2105,0
|
|
20240213,114100,78361730,2105,2105,2105,2105,0
|
|
20240213,114000,78361730,2105,2105,2105,2105,0
|
|
20240213,113900,78361730,2105,2105,2105,2105,0
|
|
20240213,113800,78361730,2105,2105,2105,2105,0
|
|
20240213,113700,78361730,2105,2105,2105,2105,0
|
|
20240213,113600,78361730,2105,2100,2105,2100,220
|
|
20240213,113500,77899725,2100,2100,2100,2100,182
|
|
20240213,113400,77517525,2095,2095,2095,2095,169
|
|
20240213,113300,77163470,2100,2100,2100,2100,0
|
|
20240213,113200,77163470,2100,2100,2100,2100,248
|
|
20240213,113100,76642670,2100,2100,2100,2100,0
|
|
20240213,113000,76642670,2100,2100,2100,2100,100
|
|
20240213,112900,76432670,2100,2100,2100,2100,0
|
|
20240213,112800,76432670,2100,2100,2100,2100,0
|
|
20240213,112700,76432670,2100,2095,2100,2095,1681
|
|
20240213,112600,72910970,2100,2100,2100,2100,0
|
|
20240213,112500,72910970,2100,2100,2100,2100,0
|
|
20240213,112400,72910970,2100,2100,2100,2100,0
|
|
20240213,112300,72910970,2100,2100,2100,2100,80
|
|
20240213,112200,72742970,2100,2100,2100,2100,0
|
|
20240213,112100,72742970,2100,2100,2100,2100,160
|
|
20240213,112000,72406970,2100,2100,2100,2100,0
|
|
20240213,111900,72406970,2100,2100,2100,2100,0
|
|
20240213,111800,72406970,2100,2100,2100,2100,5
|
|
20240213,111700,72396470,2100,2100,2100,2100,2
|
|
20240213,111600,72392270,2100,2100,2100,2100,0
|
|
20240213,111500,72392270,2100,2100,2100,2100,0
|
|
20240213,111400,72392270,2100,2100,2100,2100,0
|
|
20240213,111300,72392270,2100,2100,2100,2100,0
|
|
20240213,111200,72392270,2100,2100,2100,2100,4
|
|
20240213,111100,72383870,2095,2095,2095,2095,0
|
|
20240213,111000,72383870,2095,2095,2095,2095,4
|
|
20240213,110900,72375490,2100,2100,2100,2100,2
|
|
20240213,110800,72371290,2100,2100,2100,2100,0
|
|
20240213,110700,72371290,2100,2100,2100,2100,35
|
|
20240213,110600,72297790,2100,2100,2100,2100,0
|
|
20240213,110500,72297790,2100,2100,2100,2100,1
|
|
20240213,110400,72295690,2090,2090,2090,2090,496
|
|
20240213,110300,71259050,2090,2090,2090,2090,0
|
|
20240213,110200,71259050,2090,2090,2090,2090,0
|
|
20240213,110100,71259050,2090,2090,2090,2090,0
|
|
20240213,110000,71259050,2090,2095,2095,2090,222
|
|
20240213,105900,70795065,2100,2100,2100,2100,1
|
|
20240213,105800,70792965,2105,2105,2105,2105,0
|
|
20240213,105700,70792965,2105,2105,2105,2105,0
|
|
20240213,105600,70792965,2105,2105,2105,2105,107
|
|
20240213,105500,70567730,2110,2110,2110,2110,0
|
|
20240213,105400,70567730,2110,2100,2110,2090,5001
|
|
20240213,105300,60103090,2110,2110,2110,2110,0
|
|
20240213,105200,60103090,2110,2110,2110,2110,4
|
|
20240213,105100,60094650,2110,2105,2110,2105,268
|
|
20240213,105000,59530500,2105,2105,2105,2105,1
|
|
20240213,104900,59528395,2105,2105,2105,2105,28
|
|
20240213,104800,59469455,2100,2100,2100,2100,100
|
|
20240213,104700,59259455,2100,2100,2100,2100,0
|
|
20240213,104600,59259455,2100,2100,2100,2100,131
|
|
20240213,104500,58984355,2100,2100,2100,2100,1
|
|
20240213,104400,58982255,2105,2105,2105,2105,0
|
|
20240213,104300,58982255,2105,2105,2105,2105,0
|
|
20240213,104200,58982255,2105,2105,2105,2105,0
|
|
20240213,104100,58982255,2105,2105,2105,2105,50
|
|
20240213,104000,58877005,2105,2105,2105,2105,0
|
|
20240213,103900,58877005,2105,2105,2105,2105,4
|
|
20240213,103800,58868585,2100,2100,2100,2100,505
|
|
20240213,103700,57808085,2105,2105,2105,2105,10
|
|
20240213,103600,57787035,2110,2110,2110,2110,0
|
|
20240213,103500,57787035,2110,2110,2110,2110,0
|
|
20240213,103400,57787035,2110,2110,2110,2110,0
|
|
20240213,103300,57787035,2110,2100,2110,2100,1100
|
|
20240213,103200,55471875,2100,2100,2100,2100,0
|
|
20240213,103100,55471875,2100,2100,2100,2100,1
|
|
20240213,103000,55469775,2100,2100,2100,2100,0
|
|
20240213,102900,55469775,2100,2100,2100,2100,0
|
|
20240213,102800,55469775,2100,2100,2100,2100,0
|
|
20240213,102700,55469775,2100,2100,2100,2100,200
|
|
20240213,102600,55049775,2100,2095,2100,2095,487
|
|
20240213,102500,54029395,2105,2105,2105,2105,0
|
|
20240213,102400,54029395,2105,2100,2105,2100,3835
|
|
20240213,102300,45974895,2100,2100,2100,2100,200
|
|
20240213,102200,45554895,2105,2105,2105,2105,100
|
|
20240213,102100,45344395,2100,2100,2100,2100,95
|
|
20240213,102000,45144895,2100,2100,2100,2100,70
|
|
20240213,101900,44997895,2100,2100,2100,2100,302
|
|
20240213,101800,44363695,2105,2105,2105,2105,0
|
|
20240213,101700,44363695,2105,2105,2105,2105,0
|
|
20240213,101600,44363695,2105,2105,2105,2105,1
|
|
20240213,101500,44361590,2105,2105,2105,2105,100
|
|
20240213,101400,44151090,2100,2100,2100,2100,20
|
|
20240213,101300,44109090,2100,2100,2100,2100,33
|
|
20240213,101200,44039790,2100,2100,2100,2100,151
|
|
20240213,101100,43722690,2100,2100,2100,2100,0
|
|
20240213,101000,43722690,2100,2100,2100,2100,1
|
|
20240213,100900,43720590,2100,2100,2100,2100,977
|
|
20240213,100800,41668890,2100,2100,2100,2100,150
|
|
20240213,100700,41353890,2100,2100,2100,2100,5
|
|
20240213,100600,41343390,2100,2100,2100,2100,22
|
|
20240213,100500,41297190,2100,2100,2100,2100,302
|
|
20240213,100400,40662990,2100,2100,2100,2100,0
|
|
20240213,100300,40662990,2100,2100,2100,2100,2
|
|
20240213,100200,40658790,2100,2100,2100,2100,723
|
|
20240213,100100,39140490,2100,2100,2100,2100,1
|
|
20240213,100000,39138390,2095,2095,2095,2095,0
|
|
20240213,095900,39138390,2095,2095,2095,2095,36
|
|
20240213,095800,39062970,2095,2100,2100,2095,24
|
|
20240213,095700,39012590,2100,2100,2100,2100,1
|
|
20240213,095600,39010490,2085,2090,2090,2085,1081
|
|
20240213,095500,36755105,2100,2100,2100,2100,1
|
|
20240213,095400,36753005,2100,2100,2100,2100,300
|
|
20240213,095300,36123005,2100,2100,2100,2100,0
|
|
20240213,095200,36123005,2100,2100,2100,2100,0
|
|
20240213,095100,36123005,2100,2100,2100,2100,250
|
|
20240213,095000,35598005,2100,2100,2100,2100,1
|
|
20240213,094900,35595905,2100,2100,2100,2100,0
|
|
20240213,094800,35595905,2100,2100,2100,2100,10
|
|
20240213,094700,35574905,2100,2100,2100,2100,50
|
|
20240213,094600,35469905,2100,2100,2100,2100,1
|
|
20240213,094500,35467805,2100,2100,2100,2100,0
|
|
20240213,094400,35467805,2100,2100,2100,2100,5
|
|
20240213,094300,35457305,2100,2100,2100,2100,0
|
|
20240213,094200,35457305,2100,2090,2100,2090,573
|
|
20240213,094100,34259725,2100,2100,2100,2100,476
|
|
20240213,094000,33260125,2100,2100,2100,2100,1
|
|
20240213,093900,33258025,2095,2095,2100,2095,485
|
|
20240213,093800,32241930,2095,2095,2095,2095,16
|
|
20240213,093700,32208410,2095,2090,2095,2090,212
|
|
20240213,093600,31765270,2090,2095,2095,2090,110
|
|
20240213,093500,31535320,2110,2110,2110,2110,38
|
|
20240213,093400,31455140,2110,2110,2110,2110,0
|
|
20240213,093300,31455140,2110,2110,2110,2110,0
|
|
20240213,093200,31455140,2110,2110,2110,2110,0
|
|
20240213,093100,31455140,2110,2110,2110,2110,0
|
|
20240213,093000,31455140,2110,2110,2110,2110,0
|
|
20240213,092900,31455140,2110,2110,2110,2110,2
|
|
20240213,092800,31450920,2110,2110,2110,2110,0
|
|
20240213,092700,31450920,2110,2110,2110,2110,2
|
|
20240213,092600,31446700,2105,2105,2105,2105,1
|
|
20240213,092500,31444595,2115,2100,2115,2095,504
|
|
20240213,092400,30386175,2090,2090,2090,2090,0
|
|
20240213,092300,30386175,2090,2090,2090,2090,0
|
|
20240213,092200,30386175,2090,2110,2110,2090,1220
|
|
20240213,092100,27826290,2120,2120,2120,2120,0
|
|
20240213,092000,27826290,2120,2110,2120,2110,220
|
|
20240213,091900,27360830,2115,2110,2115,2110,503
|
|
20240213,091800,26298495,2110,2110,2110,2110,501
|
|
20240213,091700,25241385,2110,2090,2110,2090,256
|
|
20240213,091600,24702725,2095,2100,2100,2095,1043
|
|
20240213,091500,22517635,2100,2100,2100,2100,91
|
|
20240213,091400,22326535,2100,2100,2100,2100,27
|
|
20240213,091300,22269835,2100,2105,2105,2100,876
|
|
20240213,091200,20427525,2100,2100,2100,2100,30
|
|
20240213,091100,20364525,2100,2095,2100,2095,3474
|
|
20240213,091000,13083415,2095,2095,2095,2095,39
|
|
20240213,090900,13001710,2100,2100,2100,2100,3
|
|
20240213,090800,12995410,2100,2100,2100,2100,0
|
|
20240213,090700,12995410,2100,2090,2100,2085,4313
|
|
20240213,090600,4001180,2085,2090,2090,2085,552
|
|
20240213,090500,2850130,2100,2095,2100,2095,301
|
|
20240213,090400,2219530,2105,2105,2105,2105,0
|
|
20240213,090300,2219530,2105,2105,2105,2105,10
|
|
20240213,090200,2198480,2105,2105,2105,2105,12
|
|
20240213,090100,2173220,2105,2105,2105,2105,11
|
|
20240213,090000,2150065,2085,2100,2100,2085,1024
|