645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,194200,189054815,2115,2115,2115,2115,3254
|
|
20240215,194100,189054815,2115,2115,2115,2115,0
|
|
20240215,194000,189054815,2115,2115,2115,2115,0
|
|
20240215,193900,189054815,2115,2115,2115,2115,0
|
|
20240215,193800,189054815,2115,2115,2115,2115,0
|
|
20240215,193700,189054815,2115,2115,2115,2115,0
|
|
20240215,193600,189054815,2115,2115,2115,2115,0
|
|
20240215,193500,189054815,2115,2115,2115,2115,0
|
|
20240215,193400,189054815,2115,2115,2115,2115,0
|
|
20240215,193300,189054815,2115,2115,2115,2115,0
|
|
20240215,193200,189054815,2115,2115,2115,2115,0
|
|
20240215,193100,189054815,2115,2115,2115,2115,0
|
|
20240215,193000,189054815,2115,2115,2115,2115,0
|
|
20240215,192900,189054815,2115,2115,2115,2115,0
|
|
20240215,192800,189054815,2115,2115,2115,2115,0
|
|
20240215,192700,189054815,2115,2115,2115,2115,0
|
|
20240215,192600,189054815,2115,2115,2115,2115,0
|
|
20240215,192500,189054815,2115,2115,2115,2115,0
|
|
20240215,192400,189054815,2115,2115,2115,2115,0
|
|
20240215,192300,189054815,2115,2115,2115,2115,0
|
|
20240215,192200,189054815,2115,2115,2115,2115,0
|
|
20240215,192100,189054815,2115,2115,2115,2115,0
|
|
20240215,192000,189054815,2115,2115,2115,2115,0
|
|
20240215,191900,189054815,2115,2115,2115,2115,0
|
|
20240215,191800,189054815,2115,2115,2115,2115,0
|
|
20240215,191700,189054815,2115,2115,2115,2115,0
|
|
20240215,191600,189054815,2115,2115,2115,2115,0
|
|
20240215,191500,189054815,2115,2115,2115,2115,0
|
|
20240215,191400,189054815,2115,2115,2115,2115,0
|
|
20240215,191300,189054815,2115,2115,2115,2115,0
|
|
20240215,191200,189054815,2115,2115,2115,2115,3254
|
|
20240215,191100,189054815,2115,2115,2115,2115,0
|
|
20240215,191000,189054815,2115,2115,2115,2115,0
|
|
20240215,190900,189054815,2115,2115,2115,2115,0
|
|
20240215,190800,189054815,2115,2115,2115,2115,0
|
|
20240215,190700,189054815,2115,2115,2115,2115,0
|
|
20240215,190600,189054815,2115,2115,2115,2115,0
|
|
20240215,190500,189054815,2115,2115,2115,2115,0
|
|
20240215,190400,189054815,2115,2115,2115,2115,0
|
|
20240215,190300,189054815,2115,2115,2115,2115,0
|
|
20240215,190200,189054815,2115,2115,2115,2115,0
|
|
20240215,190100,189054815,2115,2115,2115,2115,0
|
|
20240215,190000,189054815,2115,2115,2115,2115,0
|
|
20240215,185900,189054815,2115,2115,2115,2115,0
|
|
20240215,185800,189054815,2115,2115,2115,2115,0
|
|
20240215,185700,189054815,2115,2115,2115,2115,0
|
|
20240215,185600,189054815,2115,2115,2115,2115,0
|
|
20240215,185500,189054815,2115,2115,2115,2115,0
|
|
20240215,185400,189054815,2115,2115,2115,2115,0
|
|
20240215,185300,189054815,2115,2115,2115,2115,0
|
|
20240215,185200,189054815,2115,2115,2115,2115,0
|
|
20240215,185100,189054815,2115,2115,2115,2115,0
|
|
20240215,185000,189054815,2115,2115,2115,2115,0
|
|
20240215,184900,189054815,2115,2115,2115,2115,0
|
|
20240215,184800,189054815,2115,2115,2115,2115,0
|
|
20240215,184700,189054815,2115,2115,2115,2115,0
|
|
20240215,184600,189054815,2115,2115,2115,2115,0
|
|
20240215,184500,189054815,2115,2115,2115,2115,0
|
|
20240215,184400,189054815,2115,2115,2115,2115,0
|
|
20240215,184300,189054815,2115,2115,2115,2115,0
|
|
20240215,184200,189054815,2115,2115,2115,2115,3254
|
|
20240215,184100,189054815,2115,2115,2115,2115,0
|
|
20240215,184000,189054815,2115,2115,2115,2115,0
|
|
20240215,183900,189054815,2115,2115,2115,2115,0
|
|
20240215,183800,189054815,2115,2115,2115,2115,0
|
|
20240215,183700,189054815,2115,2115,2115,2115,0
|
|
20240215,183600,189054815,2115,2115,2115,2115,0
|
|
20240215,183500,189054815,2115,2115,2115,2115,0
|
|
20240215,183400,189054815,2115,2115,2115,2115,0
|
|
20240215,183300,189054815,2115,2115,2115,2115,0
|
|
20240215,183200,189054815,2115,2115,2115,2115,0
|
|
20240215,183100,189054815,2115,2115,2115,2115,0
|
|
20240215,183000,189054815,2115,2115,2115,2115,0
|
|
20240215,182900,189054815,2115,2115,2115,2115,0
|
|
20240215,182800,189054815,2115,2115,2115,2115,0
|
|
20240215,182700,189054815,2115,2115,2115,2115,0
|
|
20240215,182600,189054815,2115,2115,2115,2115,0
|
|
20240215,182500,189054815,2115,2115,2115,2115,0
|
|
20240215,182400,189054815,2115,2115,2115,2115,0
|
|
20240215,182300,189054815,2115,2115,2115,2115,0
|
|
20240215,182200,189054815,2115,2115,2115,2115,0
|
|
20240215,182100,189054815,2115,2115,2115,2115,0
|
|
20240215,182000,189054815,2115,2115,2115,2115,0
|
|
20240215,181900,189054815,2115,2115,2115,2115,0
|
|
20240215,181800,189054815,2115,2115,2115,2115,0
|
|
20240215,181700,189054815,2115,2115,2115,2115,0
|
|
20240215,181600,189054815,2115,2115,2115,2115,0
|
|
20240215,181500,189054815,2115,2115,2115,2115,0
|
|
20240215,181400,189054815,2115,2115,2115,2115,0
|
|
20240215,181300,189054815,2115,2115,2115,2115,0
|
|
20240215,181200,189054815,2115,2115,2115,2115,3254
|
|
20240215,181100,189054815,2115,2115,2115,2115,0
|
|
20240215,181000,189054815,2115,2115,2115,2115,0
|
|
20240215,180900,189054815,2115,2115,2115,2115,0
|
|
20240215,180800,189054815,2115,2115,2115,2115,0
|
|
20240215,180700,189054815,2115,2115,2115,2115,0
|
|
20240215,180600,189054815,2115,2115,2115,2115,0
|
|
20240215,180500,189054815,2115,2115,2115,2115,0
|
|
20240215,180400,189054815,2115,2115,2115,2115,0
|
|
20240215,180300,189054815,2115,2115,2115,2115,0
|
|
20240215,180200,189054815,2115,2115,2115,2115,0
|
|
20240215,180100,189054815,2115,2115,2115,2115,0
|
|
20240215,180000,189054815,2115,2115,2115,2115,0
|
|
20240215,175900,189054815,2115,2115,2115,2115,0
|
|
20240215,175800,189054815,2115,2115,2115,2115,0
|
|
20240215,175700,189054815,2115,2115,2115,2115,0
|
|
20240215,175600,189054815,2115,2115,2115,2115,0
|
|
20240215,175500,189054815,2115,2115,2115,2115,0
|
|
20240215,175400,189054815,2115,2115,2115,2115,0
|
|
20240215,175300,189054815,2115,2115,2115,2115,0
|
|
20240215,175200,189054815,2115,2115,2115,2115,0
|
|
20240215,175100,189054815,2115,2115,2115,2115,0
|
|
20240215,175000,189054815,2115,2115,2115,2115,0
|
|
20240215,174900,189054815,2115,2115,2115,2115,0
|
|
20240215,174800,189054815,2115,2115,2115,2115,0
|
|
20240215,174700,189054815,2115,2115,2115,2115,0
|
|
20240215,174600,189054815,2115,2115,2115,2115,0
|
|
20240215,174500,189054815,2115,2115,2115,2115,0
|
|
20240215,174400,189054815,2115,2115,2115,2115,0
|
|
20240215,174300,189054815,2115,2115,2115,2115,0
|
|
20240215,174200,189054815,2115,2115,2115,2115,3254
|
|
20240215,174100,189054815,2115,2115,2115,2115,0
|
|
20240215,174000,189054815,2115,2115,2115,2115,0
|
|
20240215,173900,189054815,2115,2115,2115,2115,0
|
|
20240215,173800,189054815,2115,2115,2115,2115,0
|
|
20240215,173700,189054815,2115,2115,2115,2115,0
|
|
20240215,173600,189054815,2115,2115,2115,2115,0
|
|
20240215,173500,189054815,2115,2115,2115,2115,0
|
|
20240215,173400,189054815,2115,2115,2115,2115,0
|
|
20240215,173300,189054815,2115,2115,2115,2115,0
|
|
20240215,173200,189054815,2115,2115,2115,2115,0
|
|
20240215,173100,189054815,2115,2115,2115,2115,0
|
|
20240215,173000,189054815,2115,2115,2115,2115,0
|
|
20240215,172900,189054815,2115,2115,2115,2115,0
|
|
20240215,172800,189054815,2115,2115,2115,2115,0
|
|
20240215,172700,189054815,2115,2115,2115,2115,0
|
|
20240215,172600,189054815,2115,2115,2115,2115,0
|
|
20240215,172500,189054815,2115,2115,2115,2115,0
|
|
20240215,172400,189054815,2115,2115,2115,2115,0
|
|
20240215,172300,189054815,2115,2115,2115,2115,0
|
|
20240215,172200,189054815,2115,2115,2115,2115,0
|
|
20240215,172100,189054815,2115,2115,2115,2115,0
|
|
20240215,172000,189054815,2115,2115,2115,2115,0
|
|
20240215,171900,189054815,2115,2115,2115,2115,0
|
|
20240215,171800,189054815,2115,2115,2115,2115,0
|
|
20240215,171700,189054815,2115,2115,2115,2115,0
|
|
20240215,171600,189054815,2115,2115,2115,2115,0
|
|
20240215,171500,189054815,2115,2115,2115,2115,0
|
|
20240215,171400,189054815,2115,2115,2115,2115,0
|
|
20240215,171300,189054815,2115,2115,2115,2115,0
|
|
20240215,171200,189054815,2115,2115,2115,2115,3254
|
|
20240215,171100,189054815,2115,2115,2115,2115,0
|
|
20240215,171000,189054815,2115,2115,2115,2115,0
|
|
20240215,170900,189054815,2115,2115,2115,2115,0
|
|
20240215,170800,189054815,2115,2115,2115,2115,0
|
|
20240215,170700,189054815,2115,2115,2115,2115,0
|
|
20240215,170600,189054815,2115,2115,2115,2115,0
|
|
20240215,170500,189054815,2115,2115,2115,2115,0
|
|
20240215,170400,189054815,2115,2115,2115,2115,0
|
|
20240215,170300,189054815,2115,2115,2115,2115,0
|
|
20240215,170200,189054815,2115,2115,2115,2115,0
|
|
20240215,170100,189054815,2115,2115,2115,2115,0
|
|
20240215,170000,189054815,2115,2115,2115,2115,0
|
|
20240215,165900,189054815,2115,2115,2115,2115,0
|
|
20240215,165800,189054815,2115,2115,2115,2115,0
|
|
20240215,165700,189054815,2115,2115,2115,2115,0
|
|
20240215,165600,189054815,2115,2115,2115,2115,0
|
|
20240215,165500,189054815,2115,2115,2115,2115,0
|
|
20240215,165400,189054815,2115,2115,2115,2115,0
|
|
20240215,165300,189054815,2115,2115,2115,2115,0
|
|
20240215,165200,189054815,2115,2115,2115,2115,0
|
|
20240215,165100,189054815,2115,2115,2115,2115,0
|
|
20240215,165000,189054815,2115,2115,2115,2115,0
|
|
20240215,164900,189054815,2115,2115,2115,2115,0
|
|
20240215,164800,189054815,2115,2115,2115,2115,0
|
|
20240215,164700,189054815,2115,2115,2115,2115,0
|
|
20240215,164600,189054815,2115,2115,2115,2115,0
|
|
20240215,164500,189054815,2115,2115,2115,2115,0
|
|
20240215,164400,189054815,2115,2115,2115,2115,0
|
|
20240215,164300,189054815,2115,2115,2115,2115,0
|
|
20240215,164200,189054815,2115,2115,2115,2115,3254
|
|
20240215,164100,189054815,2115,2115,2115,2115,0
|
|
20240215,164000,189054815,2115,2115,2115,2115,0
|
|
20240215,163900,189054815,2115,2115,2115,2115,0
|
|
20240215,163800,189054815,2115,2115,2115,2115,0
|
|
20240215,163700,189054815,2115,2115,2115,2115,0
|
|
20240215,163600,189054815,2115,2115,2115,2115,0
|
|
20240215,163500,189054815,2115,2115,2115,2115,0
|
|
20240215,163400,189054815,2115,2115,2115,2115,0
|
|
20240215,163300,189054815,2115,2115,2115,2115,0
|
|
20240215,163200,189054815,2115,2115,2115,2115,0
|
|
20240215,163100,189054815,2115,2115,2115,2115,0
|
|
20240215,163000,189054815,2115,2115,2115,2115,0
|
|
20240215,162900,189054815,2115,2115,2115,2115,0
|
|
20240215,162800,189054815,2115,2115,2115,2115,0
|
|
20240215,162700,189054815,2115,2115,2115,2115,0
|
|
20240215,162600,189054815,2115,2115,2115,2115,0
|
|
20240215,162500,189054815,2115,2115,2115,2115,0
|
|
20240215,162400,189054815,2115,2115,2115,2115,0
|
|
20240215,162300,189054815,2115,2115,2115,2115,0
|
|
20240215,162200,189054815,2115,2115,2115,2115,0
|
|
20240215,162100,189054815,2115,2115,2115,2115,0
|
|
20240215,162000,189054815,2115,2115,2115,2115,0
|
|
20240215,161900,189054815,2115,2115,2115,2115,0
|
|
20240215,161800,189054815,2115,2115,2115,2115,0
|
|
20240215,161700,189054815,2115,2115,2115,2115,0
|
|
20240215,161600,189054815,2115,2115,2115,2115,0
|
|
20240215,161500,189054815,2115,2115,2115,2115,0
|
|
20240215,161400,189054815,2115,2115,2115,2115,0
|
|
20240215,161300,189054815,2115,2115,2115,2115,0
|
|
20240215,161200,189054815,2115,2115,2115,2115,3254
|
|
20240215,161100,189054815,2115,2115,2115,2115,0
|
|
20240215,161000,189054815,2115,2115,2115,2115,0
|
|
20240215,160900,189054815,2115,2115,2115,2115,0
|
|
20240215,160800,189054815,2115,2115,2115,2115,0
|
|
20240215,160700,189054815,2115,2115,2115,2115,0
|
|
20240215,160600,189054815,2115,2115,2115,2115,0
|
|
20240215,160500,189054815,2115,2115,2115,2115,0
|
|
20240215,160400,189054815,2115,2115,2115,2115,0
|
|
20240215,160300,189054815,2115,2115,2115,2115,0
|
|
20240215,160200,189054815,2115,2115,2115,2115,0
|
|
20240215,160100,189054815,2115,2115,2115,2115,0
|
|
20240215,160000,189054815,2115,2115,2115,2115,0
|
|
20240215,155900,189054815,2115,2115,2115,2115,0
|
|
20240215,155800,189054815,2115,2115,2115,2115,0
|
|
20240215,155700,189054815,2115,2115,2115,2115,0
|
|
20240215,155600,189054815,2115,2115,2115,2115,0
|
|
20240215,155500,189054815,2115,2115,2115,2115,0
|
|
20240215,155400,189054815,2115,2115,2115,2115,0
|
|
20240215,155300,189054815,2115,2115,2115,2115,0
|
|
20240215,155200,189054815,2115,2115,2115,2115,0
|
|
20240215,155100,189054815,2115,2115,2115,2115,0
|
|
20240215,155000,189054815,2115,2115,2115,2115,0
|
|
20240215,154900,189054815,2115,2115,2115,2115,0
|
|
20240215,154800,189054815,2115,2115,2115,2115,0
|
|
20240215,154700,189054815,2115,2115,2115,2115,0
|
|
20240215,154600,189054815,2115,2115,2115,2115,0
|
|
20240215,154500,189054815,2115,2115,2115,2115,0
|
|
20240215,154400,189054815,2115,2115,2115,2115,0
|
|
20240215,154300,189054815,2115,2115,2115,2115,0
|
|
20240215,154200,189054815,2115,2115,2115,2115,3254
|
|
20240215,154100,189054815,2115,2115,2115,2115,0
|
|
20240215,154000,189054815,2115,2115,2115,2115,0
|
|
20240215,153900,189054815,2115,2115,2115,2115,0
|
|
20240215,153800,189054815,2115,2115,2115,2115,0
|
|
20240215,153700,189054815,2115,2115,2115,2115,0
|
|
20240215,153600,189054815,2115,2115,2115,2115,0
|
|
20240215,153500,189054815,2115,2115,2115,2115,0
|
|
20240215,153400,189054815,2115,2115,2115,2115,0
|
|
20240215,153300,189054815,2115,2115,2115,2115,0
|
|
20240215,153200,189054815,2115,2115,2115,2115,0
|
|
20240215,153100,189054815,2115,2115,2115,2115,0
|
|
20240215,153000,189054815,2115,2115,2115,2115,3254
|
|
20240215,152900,182172605,2115,2115,2115,2115,0
|
|
20240215,152800,182172605,2115,2115,2115,2115,0
|
|
20240215,152700,182172605,2115,2115,2115,2115,0
|
|
20240215,152600,182172605,2115,2115,2115,2115,0
|
|
20240215,152500,182172605,2115,2115,2115,2115,0
|
|
20240215,152400,182172605,2115,2115,2115,2115,0
|
|
20240215,152300,182172605,2115,2115,2115,2115,0
|
|
20240215,152200,182172605,2115,2115,2115,2115,0
|
|
20240215,152100,182172605,2115,2115,2115,2115,0
|
|
20240215,152000,182172605,2115,2115,2115,2115,0
|
|
20240215,151900,182172605,2115,2115,2115,2115,49
|
|
20240215,151800,182068970,2115,2110,2115,2105,88
|
|
20240215,151700,181883580,2115,2115,2115,2115,500
|
|
20240215,151600,180826080,2120,2120,2120,2120,0
|
|
20240215,151500,180826080,2120,2120,2120,2120,0
|
|
20240215,151400,180826080,2120,2120,2120,2120,1
|
|
20240215,151300,180823960,2120,2120,2120,2120,10
|
|
20240215,151200,180802760,2105,2110,2110,2105,42
|
|
20240215,151100,180714340,2120,2110,2120,2110,73
|
|
20240215,151000,180559940,2115,2110,2115,2110,11
|
|
20240215,150900,180536680,2120,2115,2120,2115,151
|
|
20240215,150800,180216715,2120,2105,2120,2105,73
|
|
20240215,150700,180062420,2110,2110,2110,2110,1
|
|
20240215,150600,180060310,2120,2120,2120,2120,1
|
|
20240215,150500,180058190,2100,2110,2120,2100,9539
|
|
20240215,150400,159972475,2120,2120,2120,2120,0
|
|
20240215,150300,159972475,2120,2120,2120,2120,0
|
|
20240215,150200,159972475,2120,2115,2120,2115,101
|
|
20240215,150100,159758855,2115,2115,2115,2115,232
|
|
20240215,150000,159268175,2120,2120,2120,2120,0
|
|
20240215,145900,159268175,2120,2120,2120,2120,0
|
|
20240215,145800,159268175,2120,2120,2120,2120,0
|
|
20240215,145700,159268175,2120,2120,2120,2120,0
|
|
20240215,145600,159268175,2120,2120,2120,2120,5
|
|
20240215,145500,159257575,2115,2115,2115,2115,0
|
|
20240215,145400,159257575,2115,2115,2115,2115,0
|
|
20240215,145300,159257575,2115,2115,2115,2115,15
|
|
20240215,145200,159225850,2115,2115,2115,2115,0
|
|
20240215,145100,159225850,2115,2115,2115,2115,0
|
|
20240215,145000,159225850,2115,2115,2115,2115,0
|
|
20240215,144900,159225850,2115,2115,2115,2115,0
|
|
20240215,144800,159225850,2115,2115,2120,2115,36
|
|
20240215,144700,159149610,2115,2115,2115,2115,50
|
|
20240215,144600,159043860,2115,2115,2115,2115,0
|
|
20240215,144500,159043860,2115,2115,2115,2115,0
|
|
20240215,144400,159043860,2115,2115,2120,2115,68
|
|
20240215,144300,158899990,2115,2115,2115,2115,1395
|
|
20240215,144200,155949565,2125,2125,2125,2125,0
|
|
20240215,144100,155949565,2125,2125,2125,2125,102
|
|
20240215,144000,155732815,2125,2125,2125,2125,0
|
|
20240215,143900,155732815,2125,2125,2125,2125,1
|
|
20240215,143800,155730690,2115,2115,2115,2115,2
|
|
20240215,143700,155726460,2125,2125,2125,2125,0
|
|
20240215,143600,155726460,2125,2125,2125,2125,22
|
|
20240215,143500,155679710,2125,2125,2125,2125,0
|
|
20240215,143400,155679710,2125,2125,2125,2125,1
|
|
20240215,143300,155677585,2120,2120,2120,2120,0
|
|
20240215,143200,155677585,2120,2120,2120,2120,0
|
|
20240215,143100,155677585,2120,2120,2120,2120,0
|
|
20240215,143000,155677585,2120,2120,2120,2120,70
|
|
20240215,142900,155529185,2120,2120,2120,2120,0
|
|
20240215,142800,155529185,2120,2120,2120,2120,0
|
|
20240215,142700,155529185,2120,2125,2125,2120,2
|
|
20240215,142600,155524940,2120,2120,2120,2120,0
|
|
20240215,142500,155524940,2120,2120,2120,2120,100
|
|
20240215,142400,155312940,2125,2115,2125,2115,431
|
|
20240215,142300,154401365,2110,2115,2115,2110,201
|
|
20240215,142200,153976255,2115,2120,2120,2115,12
|
|
20240215,142100,153950870,2115,2115,2115,2115,0
|
|
20240215,142000,153950870,2115,2115,2115,2115,1
|
|
20240215,141900,153948755,2115,2120,2120,2115,511
|
|
20240215,141800,152867985,2115,2115,2115,2115,306
|
|
20240215,141700,152220795,2115,2115,2120,2115,82
|
|
20240215,141600,152047315,2115,2115,2115,2115,205
|
|
20240215,141500,151613740,2115,2115,2115,2115,2854
|
|
20240215,141400,145577530,2115,2115,2115,2115,1
|
|
20240215,141300,145575415,2115,2115,2115,2115,0
|
|
20240215,141200,145575415,2115,2115,2115,2115,0
|
|
20240215,141100,145575415,2115,2115,2115,2115,99
|
|
20240215,141000,145366030,2120,2120,2120,2120,884
|
|
20240215,140900,143491950,2120,2120,2120,2120,0
|
|
20240215,140800,143491950,2120,2120,2120,2120,0
|
|
20240215,140700,143491950,2120,2120,2120,2120,20
|
|
20240215,140600,143449550,2120,2120,2120,2120,1
|
|
20240215,140500,143447430,2120,2120,2120,2120,0
|
|
20240215,140400,143447430,2120,2120,2120,2120,1
|
|
20240215,140300,143445310,2115,2115,2115,2115,5
|
|
20240215,140200,143434735,2115,2120,2120,2115,2
|
|
20240215,140100,143430500,2120,2120,2120,2115,504
|
|
20240215,140000,142362040,2120,2120,2120,2120,0
|
|
20240215,135900,142362040,2120,2120,2120,2120,0
|
|
20240215,135800,142362040,2120,2120,2120,2120,0
|
|
20240215,135700,142362040,2120,2120,2120,2120,1001
|
|
20240215,135600,140239920,2125,2125,2125,2125,0
|
|
20240215,135500,140239920,2125,2125,2125,2125,0
|
|
20240215,135400,140239920,2125,2125,2125,2120,1103
|
|
20240215,135300,137896095,2125,2125,2125,2125,45
|
|
20240215,135200,137800470,2125,2130,2130,2125,260
|
|
20240215,135100,137247845,2125,2125,2125,2125,94
|
|
20240215,135000,137048095,2120,2120,2120,2120,5
|
|
20240215,134900,137037495,2125,2125,2125,2125,0
|
|
20240215,134800,137037495,2125,2125,2125,2125,0
|
|
20240215,134700,137037495,2125,2125,2125,2125,0
|
|
20240215,134600,137037495,2125,2125,2125,2125,10
|
|
20240215,134500,137016245,2120,2125,2125,2120,137
|
|
20240215,134400,136725800,2125,2125,2125,2125,0
|
|
20240215,134300,136725800,2125,2125,2125,2125,0
|
|
20240215,134200,136725800,2125,2125,2125,2125,0
|
|
20240215,134100,136725800,2125,2125,2125,2125,21
|
|
20240215,134000,136681175,2130,2135,2135,2130,13
|
|
20240215,133900,136653480,2135,2125,2135,2125,2082
|
|
20240215,133800,132218260,2125,2125,2125,2125,10
|
|
20240215,133700,132197010,2120,2120,2120,2120,455
|
|
20240215,133600,131232410,2120,2120,2120,2120,0
|
|
20240215,133500,131232410,2120,2120,2120,2120,200
|
|
20240215,133400,130808410,2120,2120,2120,2120,201
|
|
20240215,133300,130382290,2125,2120,2125,2120,201
|
|
20240215,133200,129956165,2125,2125,2125,2125,0
|
|
20240215,133100,129956165,2125,2125,2125,2125,100
|
|
20240215,133000,129743665,2130,2130,2130,2130,0
|
|
20240215,132900,129743665,2130,2130,2130,2130,0
|
|
20240215,132800,129743665,2130,2130,2130,2130,10
|
|
20240215,132700,129722365,2125,2125,2125,2125,20
|
|
20240215,132600,129679865,2125,2125,2125,2125,49
|
|
20240215,132500,129575740,2125,2125,2125,2125,2
|
|
20240215,132400,129571490,2130,2125,2130,2125,44
|
|
20240215,132300,129477940,2130,2130,2130,2130,0
|
|
20240215,132200,129477940,2130,2135,2135,2130,15
|
|
20240215,132100,129445940,2120,2120,2120,2120,0
|
|
20240215,132000,129445940,2120,2120,2120,2120,0
|
|
20240215,131900,129445940,2120,2120,2120,2120,0
|
|
20240215,131800,129445940,2120,2120,2120,2120,0
|
|
20240215,131700,129445940,2120,2120,2120,2120,1
|
|
20240215,131600,129443820,2135,2135,2135,2135,0
|
|
20240215,131500,129443820,2135,2135,2135,2135,14
|
|
20240215,131400,129413930,2135,2130,2135,2130,86
|
|
20240215,131300,129230600,2130,2130,2130,2130,0
|
|
20240215,131200,129230600,2130,2130,2130,2130,8
|
|
20240215,131100,129213560,2130,2130,2130,2130,0
|
|
20240215,131000,129213560,2130,2130,2130,2130,620
|
|
20240215,130900,127892960,2130,2120,2130,2120,317
|
|
20240215,130800,127217760,2130,2130,2130,2130,1000
|
|
20240215,130700,125087760,2130,2130,2130,2130,0
|
|
20240215,130600,125087760,2130,2130,2130,2130,0
|
|
20240215,130500,125087760,2130,2130,2130,2130,0
|
|
20240215,130400,125087760,2130,2130,2130,2130,0
|
|
20240215,130300,125087760,2130,2130,2130,2130,3
|
|
20240215,130200,125081370,2130,2130,2130,2130,0
|
|
20240215,130100,125081370,2130,2130,2130,2130,0
|
|
20240215,130000,125081370,2130,2130,2130,2130,0
|
|
20240215,125900,125081370,2130,2130,2130,2130,0
|
|
20240215,125800,125081370,2130,2130,2130,2130,0
|
|
20240215,125700,125081370,2130,2125,2130,2125,6
|
|
20240215,125600,125068615,2120,2130,2130,2120,502
|
|
20240215,125500,124004355,2120,2120,2120,2120,35
|
|
20240215,125400,123930155,2120,2120,2120,2120,287
|
|
20240215,125300,123321715,2120,2125,2125,2120,2100
|
|
20240215,125200,118865365,2125,2130,2130,2125,46
|
|
20240215,125100,118767390,2135,2135,2135,2135,0
|
|
20240215,125000,118767390,2135,2135,2135,2135,0
|
|
20240215,124900,118767390,2135,2135,2135,2135,0
|
|
20240215,124800,118767390,2135,2135,2135,2135,100
|
|
20240215,124700,118553890,2135,2135,2135,2135,0
|
|
20240215,124600,118553890,2135,2135,2135,2135,0
|
|
20240215,124500,118553890,2135,2135,2135,2135,250
|
|
20240215,124400,118020140,2135,2135,2135,2135,0
|
|
20240215,124300,118020140,2135,2135,2135,2135,70
|
|
20240215,124200,117870690,2135,2135,2135,2135,0
|
|
20240215,124100,117870690,2135,2125,2135,2125,26
|
|
20240215,124000,117815400,2130,2130,2130,2130,0
|
|
20240215,123900,117815400,2130,2130,2130,2130,1
|
|
20240215,123800,117813270,2130,2130,2130,2130,0
|
|
20240215,123700,117813270,2130,2120,2130,2120,277
|
|
20240215,123600,117225830,2125,2125,2125,2125,72
|
|
20240215,123500,117072830,2130,2130,2130,2130,0
|
|
20240215,123400,117072830,2130,2130,2130,2130,0
|
|
20240215,123300,117072830,2130,2130,2130,2130,0
|
|
20240215,123200,117072830,2130,2130,2130,2130,0
|
|
20240215,123100,117072830,2130,2130,2130,2130,1000
|
|
20240215,123000,114942830,2130,2130,2130,2130,52
|
|
20240215,122900,114832070,2130,2130,2130,2130,0
|
|
20240215,122800,114832070,2130,2130,2130,2130,0
|
|
20240215,122700,114832070,2130,2130,2130,2130,0
|
|
20240215,122600,114832070,2130,2130,2130,2130,0
|
|
20240215,122500,114832070,2130,2130,2130,2130,0
|
|
20240215,122400,114832070,2130,2130,2130,2130,7
|
|
20240215,122300,114817160,2130,2130,2130,2130,0
|
|
20240215,122200,114817160,2130,2130,2130,2130,20
|
|
20240215,122100,114774560,2130,2130,2130,2130,400
|
|
20240215,122000,113922560,2130,2130,2130,2130,0
|
|
20240215,121900,113922560,2130,2130,2130,2130,0
|
|
20240215,121800,113922560,2130,2130,2130,2130,100
|
|
20240215,121700,113709560,2125,2125,2125,2125,221
|
|
20240215,121600,113239935,2125,2125,2125,2125,0
|
|
20240215,121500,113239935,2125,2125,2125,2125,500
|
|
20240215,121400,112177435,2125,2125,2125,2125,0
|
|
20240215,121300,112177435,2125,2125,2125,2125,511
|
|
20240215,121200,111091560,2125,2125,2125,2125,0
|
|
20240215,121100,111091560,2125,2125,2125,2125,1
|
|
20240215,121000,111089435,2120,2120,2120,2120,0
|
|
20240215,120900,111089435,2120,2120,2120,2120,357
|
|
20240215,120800,110332595,2120,2120,2120,2120,14
|
|
20240215,120700,110302915,2120,2120,2120,2120,1
|
|
20240215,120600,110300795,2120,2120,2120,2120,6
|
|
20240215,120500,110288075,2125,2125,2125,2125,0
|
|
20240215,120400,110288075,2125,2125,2125,2125,0
|
|
20240215,120300,110288075,2125,2125,2125,2125,12
|
|
20240215,120200,110262575,2120,2120,2120,2120,0
|
|
20240215,120100,110262575,2120,2120,2120,2120,0
|
|
20240215,120000,110262575,2120,2120,2120,2120,0
|
|
20240215,115900,110262575,2120,2120,2120,2120,0
|
|
20240215,115800,110262575,2120,2120,2120,2120,0
|
|
20240215,115700,110262575,2120,2120,2120,2120,0
|
|
20240215,115600,110262575,2120,2120,2120,2120,0
|
|
20240215,115500,110262575,2120,2120,2120,2120,48
|
|
20240215,115400,110160815,2115,2115,2115,2115,0
|
|
20240215,115300,110160815,2115,2115,2115,2115,0
|
|
20240215,115200,110160815,2115,2115,2115,2115,0
|
|
20240215,115100,110160815,2115,2120,2120,2115,1204
|
|
20240215,115000,107614150,2125,2125,2125,2125,0
|
|
20240215,114900,107614150,2125,2125,2125,2125,0
|
|
20240215,114800,107614150,2125,2125,2125,2125,0
|
|
20240215,114700,107614150,2125,2125,2125,2125,1
|
|
20240215,114600,107612025,2130,2130,2130,2130,10
|
|
20240215,114500,107590725,2125,2125,2125,2125,0
|
|
20240215,114400,107590725,2125,2125,2125,2125,0
|
|
20240215,114300,107590725,2125,2125,2125,2125,0
|
|
20240215,114200,107590725,2125,2125,2125,2125,0
|
|
20240215,114100,107590725,2125,2125,2125,2125,1
|
|
20240215,114000,107588600,2125,2125,2125,2125,1
|
|
20240215,113900,107586475,2120,2120,2120,2120,0
|
|
20240215,113800,107586475,2120,2120,2120,2120,441
|
|
20240215,113700,106651555,2120,2125,2125,2120,11
|
|
20240215,113600,106628230,2125,2125,2125,2125,1
|
|
20240215,113500,106626105,2115,2115,2115,2115,0
|
|
20240215,113400,106626105,2115,2115,2115,2115,0
|
|
20240215,113300,106626105,2115,2125,2125,2115,2003
|
|
20240215,113200,102386970,2125,2125,2125,2125,1
|
|
20240215,113100,102384845,2125,2125,2125,2125,0
|
|
20240215,113000,102384845,2125,2125,2125,2125,0
|
|
20240215,112900,102384845,2125,2125,2125,2125,0
|
|
20240215,112800,102384845,2125,2125,2125,2125,0
|
|
20240215,112700,102384845,2125,2125,2125,2125,0
|
|
20240215,112600,102384845,2125,2125,2125,2125,0
|
|
20240215,112500,102384845,2125,2125,2125,2125,193
|
|
20240215,112400,101974720,2125,2125,2125,2125,0
|
|
20240215,112300,101974720,2125,2125,2125,2125,772
|
|
20240215,112200,100334220,2125,2125,2125,2125,0
|
|
20240215,112100,100334220,2125,2125,2125,2125,0
|
|
20240215,112000,100334220,2125,2125,2125,2125,0
|
|
20240215,111900,100334220,2125,2125,2125,2125,5
|
|
20240215,111800,100323595,2130,2130,2130,2130,2
|
|
20240215,111700,100319335,2120,2120,2120,2120,67
|
|
20240215,111600,100177295,2130,2130,2130,2130,0
|
|
20240215,111500,100177295,2130,2130,2130,2130,1045
|
|
20240215,111400,97951445,2130,2120,2130,2120,17
|
|
20240215,111300,97915335,2125,2125,2125,2125,0
|
|
20240215,111200,97915335,2125,2125,2125,2125,1
|
|
20240215,111100,97913210,2130,2130,2130,2130,0
|
|
20240215,111000,97913210,2130,2130,2130,2130,0
|
|
20240215,110900,97913210,2130,2130,2130,2130,215
|
|
20240215,110800,97455260,2130,2130,2130,2130,21
|
|
20240215,110700,97410530,2130,2130,2130,2130,0
|
|
20240215,110600,97410530,2130,2130,2130,2130,1
|
|
20240215,110500,97408400,2120,2120,2120,2120,0
|
|
20240215,110400,97408400,2120,2120,2120,2120,0
|
|
20240215,110300,97408400,2120,2120,2120,2120,636
|
|
20240215,110200,96060080,2120,2120,2120,2120,0
|
|
20240215,110100,96060080,2120,2120,2120,2120,0
|
|
20240215,110000,96060080,2120,2120,2120,2120,500
|
|
20240215,105900,95000080,2125,2125,2125,2125,0
|
|
20240215,105800,95000080,2125,2125,2125,2125,10
|
|
20240215,105700,94978830,2120,2120,2120,2120,500
|
|
20240215,105600,93918830,2125,2125,2125,2125,0
|
|
20240215,105500,93918830,2125,2125,2125,2125,100
|
|
20240215,105400,93706330,2125,2125,2125,2125,0
|
|
20240215,105300,93706330,2125,2125,2125,2125,92
|
|
20240215,105200,93510830,2125,2125,2125,2125,0
|
|
20240215,105100,93510830,2125,2125,2125,2125,17
|
|
20240215,105000,93474705,2130,2130,2130,2130,10
|
|
20240215,104900,93453405,2125,2125,2125,2125,0
|
|
20240215,104800,93453405,2125,2125,2125,2125,2
|
|
20240215,104700,93449155,2130,2130,2130,2130,52
|
|
20240215,104600,93338395,2135,2135,2135,2135,1
|
|
20240215,104500,93336260,2140,2140,2140,2140,0
|
|
20240215,104400,93336260,2140,2140,2140,2140,1
|
|
20240215,104300,93334120,2130,2130,2130,2130,0
|
|
20240215,104200,93334120,2130,2130,2130,2130,2
|
|
20240215,104100,93329860,2135,2140,2140,2135,7
|
|
20240215,104000,93314900,2140,2135,2140,2135,186
|
|
20240215,103900,92916865,2140,2135,2140,2135,1815
|
|
20240215,103800,89033375,2135,2130,2135,2130,3
|
|
20240215,103700,89026980,2130,2130,2130,2130,0
|
|
20240215,103600,89026980,2130,2130,2130,2130,0
|
|
20240215,103500,89026980,2130,2130,2130,2130,70
|
|
20240215,103400,88877880,2130,2130,2130,2130,38
|
|
20240215,103300,88796940,2135,2135,2135,2135,0
|
|
20240215,103200,88796940,2135,2135,2135,2135,0
|
|
20240215,103100,88796940,2135,2135,2135,2135,1
|
|
20240215,103000,88794805,2130,2130,2130,2130,2
|
|
20240215,102900,88790545,2130,2130,2130,2130,29
|
|
20240215,102800,88728775,2130,2130,2130,2130,0
|
|
20240215,102700,88728775,2130,2130,2130,2130,0
|
|
20240215,102600,88728775,2130,2130,2130,2130,3000
|
|
20240215,102500,82338775,2115,2115,2115,2115,0
|
|
20240215,102400,82338775,2115,2125,2125,2115,95
|
|
20240215,102300,82136930,2125,2125,2125,2125,0
|
|
20240215,102200,82136930,2125,2120,2125,2115,2079
|
|
20240215,102100,77729030,2125,2125,2125,2125,2009
|
|
20240215,102000,73459905,2125,2125,2125,2125,630
|
|
20240215,101900,72121155,2130,2130,2130,2130,0
|
|
20240215,101800,72121155,2130,2130,2130,2130,1
|
|
20240215,101700,72119025,2135,2135,2135,2135,10
|
|
20240215,101600,72097675,2125,2125,2125,2125,0
|
|
20240215,101500,72097675,2125,2130,2130,2125,1504
|
|
20240215,101400,68894160,2135,2135,2135,2135,6
|
|
20240215,101300,68881350,2135,2135,2135,2135,1
|
|
20240215,101200,68879215,2135,2135,2140,2135,53
|
|
20240215,101100,68765810,2145,2145,2145,2145,0
|
|
20240215,101000,68765810,2145,2140,2145,2140,9
|
|
20240215,100900,68746545,2135,2135,2135,2135,63
|
|
20240215,100800,68612040,2140,2140,2140,2140,0
|
|
20240215,100700,68612040,2140,2145,2145,2140,15
|
|
20240215,100600,68579890,2135,2145,2145,2135,228
|
|
20240215,100500,68092955,2140,2140,2140,2135,1002
|
|
20240215,100400,65948685,2140,2140,2140,2140,500
|
|
20240215,100300,64878685,2140,2140,2140,2140,0
|
|
20240215,100200,64878685,2140,2135,2140,2135,12
|
|
20240215,100100,64853055,2140,2140,2140,2140,1
|
|
20240215,100000,64850915,2125,2130,2130,2125,13
|
|
20240215,095900,64823230,2135,2135,2135,2135,0
|
|
20240215,095800,64823230,2135,2135,2135,2135,183
|
|
20240215,095700,64432525,2140,2140,2140,2140,1
|
|
20240215,095600,64430385,2145,2145,2145,2145,6
|
|
20240215,095500,64417515,2145,2145,2145,2145,0
|
|
20240215,095400,64417515,2145,2145,2145,2145,1
|
|
20240215,095300,64415370,2140,2135,2140,2130,1361
|
|
20240215,095200,61502935,2140,2130,2140,2130,2945
|
|
20240215,095100,55221560,2130,2130,2130,2130,0
|
|
20240215,095000,55221560,2130,2130,2130,2130,30
|
|
20240215,094900,55157660,2130,2130,2130,2130,12
|
|
20240215,094800,55132100,2125,2130,2130,2125,31
|
|
20240215,094700,55066220,2125,2125,2125,2125,1001
|
|
20240215,094600,52939095,2125,2125,2125,2125,29
|
|
20240215,094500,52877470,2125,2125,2125,2125,0
|
|
20240215,094400,52877470,2125,2125,2125,2125,2
|
|
20240215,094300,52873220,2130,2130,2130,2130,0
|
|
20240215,094200,52873220,2130,2130,2130,2130,0
|
|
20240215,094100,52873220,2130,2130,2130,2130,0
|
|
20240215,094000,52873220,2130,2125,2130,2125,110
|
|
20240215,093900,52639420,2130,2130,2130,2125,21
|
|
20240215,093800,52594740,2130,2130,2130,2130,129
|
|
20240215,093700,52319970,2130,2120,2130,2120,1803
|
|
20240215,093600,48495125,2120,2120,2120,2115,78
|
|
20240215,093500,48329790,2120,2115,2120,2115,21
|
|
20240215,093400,48285290,2120,2120,2120,2120,0
|
|
20240215,093300,48285290,2120,2120,2120,2120,100
|
|
20240215,093200,48073290,2120,2120,2120,2120,0
|
|
20240215,093100,48073290,2120,2120,2120,2120,101
|
|
20240215,093000,47859170,2115,2115,2115,2115,90
|
|
20240215,092900,47668820,2120,2120,2120,2120,0
|
|
20240215,092800,47668820,2120,2120,2120,2120,0
|
|
20240215,092700,47668820,2120,2120,2120,2120,0
|
|
20240215,092600,47668820,2120,2120,2125,2120,501
|
|
20240215,092500,46604210,2120,2120,2120,2120,10
|
|
20240215,092400,46583010,2120,2125,2125,2120,410
|
|
20240215,092300,45711810,2125,2125,2125,2125,0
|
|
20240215,092200,45711810,2125,2125,2125,2120,1296
|
|
20240215,092100,42961845,2130,2130,2130,2130,10
|
|
20240215,092000,42940545,2120,2120,2120,2120,1039
|
|
20240215,091900,40737865,2115,2115,2115,2115,0
|
|
20240215,091800,40737865,2115,2115,2115,2115,81
|
|
20240215,091700,40566550,2100,2120,2120,2100,3000
|
|
20240215,091600,34255660,2120,2120,2125,2120,32
|
|
20240215,091500,34187815,2120,2130,2130,2120,21
|
|
20240215,091400,34143260,2125,2125,2125,2125,3000
|
|
20240215,091300,27768260,2125,2125,2125,2125,0
|
|
20240215,091200,27768260,2125,2125,2125,2125,0
|
|
20240215,091100,27768260,2125,2120,2130,2120,602
|
|
20240215,091000,26489035,2125,2115,2125,2105,48
|
|
20240215,090900,26387495,2110,2115,2115,2100,2817
|
|
20240215,090800,20471025,2115,2100,2115,2100,18
|
|
20240215,090700,20432980,2105,2110,2110,2105,8000
|
|
20240215,090600,3592955,2115,2115,2115,2115,17
|
|
20240215,090500,3557000,2110,2110,2110,2110,0
|
|
20240215,090400,3557000,2110,2110,2110,2110,93
|
|
20240215,090300,3360770,2110,2110,2110,2110,143
|
|
20240215,090200,3059040,2115,2125,2125,2115,258
|
|
20240215,090100,2512860,2115,2130,2130,2115,441
|
|
20240215,090000,1577930,2125,2130,2130,2125,741
|