646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194300,185165945,2105,2105,2105,2105,1774
|
|
20240222,194200,185165945,2105,2105,2105,2105,0
|
|
20240222,194100,185165945,2105,2105,2105,2105,0
|
|
20240222,194000,185165945,2105,2105,2105,2105,0
|
|
20240222,193900,185165945,2105,2105,2105,2105,0
|
|
20240222,193800,185165945,2105,2105,2105,2105,0
|
|
20240222,193700,185165945,2105,2105,2105,2105,0
|
|
20240222,193600,185165945,2105,2105,2105,2105,0
|
|
20240222,193500,185165945,2105,2105,2105,2105,0
|
|
20240222,193400,185165945,2105,2105,2105,2105,0
|
|
20240222,193300,185165945,2105,2105,2105,2105,0
|
|
20240222,193200,185165945,2105,2105,2105,2105,0
|
|
20240222,193100,185165945,2105,2105,2105,2105,0
|
|
20240222,193000,185165945,2105,2105,2105,2105,0
|
|
20240222,192900,185165945,2105,2105,2105,2105,0
|
|
20240222,192800,185165945,2105,2105,2105,2105,0
|
|
20240222,192700,185165945,2105,2105,2105,2105,0
|
|
20240222,192600,185165945,2105,2105,2105,2105,0
|
|
20240222,192500,185165945,2105,2105,2105,2105,0
|
|
20240222,192400,185165945,2105,2105,2105,2105,0
|
|
20240222,192300,185165945,2105,2105,2105,2105,0
|
|
20240222,192200,185165945,2105,2105,2105,2105,0
|
|
20240222,192100,185165945,2105,2105,2105,2105,0
|
|
20240222,192000,185165945,2105,2105,2105,2105,0
|
|
20240222,191900,185165945,2105,2105,2105,2105,0
|
|
20240222,191800,185165945,2105,2105,2105,2105,0
|
|
20240222,191700,185165945,2105,2105,2105,2105,0
|
|
20240222,191600,185165945,2105,2105,2105,2105,0
|
|
20240222,191500,185165945,2105,2105,2105,2105,0
|
|
20240222,191400,185165945,2105,2105,2105,2105,0
|
|
20240222,191300,185165945,2105,2105,2105,2105,1774
|
|
20240222,191200,185165945,2105,2105,2105,2105,0
|
|
20240222,191100,185165945,2105,2105,2105,2105,0
|
|
20240222,191000,185165945,2105,2105,2105,2105,0
|
|
20240222,190900,185165945,2105,2105,2105,2105,0
|
|
20240222,190800,185165945,2105,2105,2105,2105,0
|
|
20240222,190700,185165945,2105,2105,2105,2105,0
|
|
20240222,190600,185165945,2105,2105,2105,2105,0
|
|
20240222,190500,185165945,2105,2105,2105,2105,0
|
|
20240222,190400,185165945,2105,2105,2105,2105,0
|
|
20240222,190300,185165945,2105,2105,2105,2105,0
|
|
20240222,190200,185165945,2105,2105,2105,2105,0
|
|
20240222,190100,185165945,2105,2105,2105,2105,0
|
|
20240222,190000,185165945,2105,2105,2105,2105,0
|
|
20240222,185900,185165945,2105,2105,2105,2105,0
|
|
20240222,185800,185165945,2105,2105,2105,2105,0
|
|
20240222,185700,185165945,2105,2105,2105,2105,0
|
|
20240222,185600,185165945,2105,2105,2105,2105,0
|
|
20240222,185500,185165945,2105,2105,2105,2105,0
|
|
20240222,185400,185165945,2105,2105,2105,2105,0
|
|
20240222,185300,185165945,2105,2105,2105,2105,0
|
|
20240222,185200,185165945,2105,2105,2105,2105,0
|
|
20240222,185100,185165945,2105,2105,2105,2105,0
|
|
20240222,185000,185165945,2105,2105,2105,2105,0
|
|
20240222,184900,185165945,2105,2105,2105,2105,0
|
|
20240222,184800,185165945,2105,2105,2105,2105,0
|
|
20240222,184700,185165945,2105,2105,2105,2105,0
|
|
20240222,184600,185165945,2105,2105,2105,2105,0
|
|
20240222,184500,185165945,2105,2105,2105,2105,0
|
|
20240222,184400,185165945,2105,2105,2105,2105,0
|
|
20240222,184300,185165945,2105,2105,2105,2105,1774
|
|
20240222,184200,185165945,2105,2105,2105,2105,0
|
|
20240222,184100,185165945,2105,2105,2105,2105,0
|
|
20240222,184000,185165945,2105,2105,2105,2105,0
|
|
20240222,183900,185165945,2105,2105,2105,2105,0
|
|
20240222,183800,185165945,2105,2105,2105,2105,0
|
|
20240222,183700,185165945,2105,2105,2105,2105,0
|
|
20240222,183600,185165945,2105,2105,2105,2105,0
|
|
20240222,183500,185165945,2105,2105,2105,2105,0
|
|
20240222,183400,185165945,2105,2105,2105,2105,0
|
|
20240222,183300,185165945,2105,2105,2105,2105,0
|
|
20240222,183200,185165945,2105,2105,2105,2105,0
|
|
20240222,183100,185165945,2105,2105,2105,2105,0
|
|
20240222,183000,185165945,2105,2105,2105,2105,0
|
|
20240222,182900,185165945,2105,2105,2105,2105,0
|
|
20240222,182800,185165945,2105,2105,2105,2105,0
|
|
20240222,182700,185165945,2105,2105,2105,2105,0
|
|
20240222,182600,185165945,2105,2105,2105,2105,0
|
|
20240222,182500,185165945,2105,2105,2105,2105,0
|
|
20240222,182400,185165945,2105,2105,2105,2105,0
|
|
20240222,182300,185165945,2105,2105,2105,2105,0
|
|
20240222,182200,185165945,2105,2105,2105,2105,0
|
|
20240222,182100,185165945,2105,2105,2105,2105,0
|
|
20240222,182000,185165945,2105,2105,2105,2105,0
|
|
20240222,181900,185165945,2105,2105,2105,2105,0
|
|
20240222,181800,185165945,2105,2105,2105,2105,0
|
|
20240222,181700,185165945,2105,2105,2105,2105,0
|
|
20240222,181600,185165945,2105,2105,2105,2105,0
|
|
20240222,181500,185165945,2105,2105,2105,2105,0
|
|
20240222,181400,185165945,2105,2105,2105,2105,0
|
|
20240222,181300,185165945,2105,2105,2105,2105,1774
|
|
20240222,181200,185165945,2105,2105,2105,2105,0
|
|
20240222,181100,185165945,2105,2105,2105,2105,0
|
|
20240222,181000,185165945,2105,2105,2105,2105,0
|
|
20240222,180900,185165945,2105,2105,2105,2105,0
|
|
20240222,180800,185165945,2105,2105,2105,2105,0
|
|
20240222,180700,185165945,2105,2105,2105,2105,0
|
|
20240222,180600,185165945,2105,2105,2105,2105,0
|
|
20240222,180500,185165945,2105,2105,2105,2105,0
|
|
20240222,180400,185165945,2105,2105,2105,2105,0
|
|
20240222,180300,185165945,2105,2105,2105,2105,0
|
|
20240222,180200,185165945,2105,2105,2105,2105,0
|
|
20240222,180100,185165945,2105,2105,2105,2105,0
|
|
20240222,180000,185165945,2105,2105,2105,2105,0
|
|
20240222,175900,185165945,2105,2105,2105,2105,0
|
|
20240222,175800,185165945,2105,2105,2105,2105,0
|
|
20240222,175700,185165945,2105,2105,2105,2105,0
|
|
20240222,175600,185165945,2105,2105,2105,2105,0
|
|
20240222,175500,185165945,2105,2105,2105,2105,0
|
|
20240222,175400,185165945,2105,2105,2105,2105,0
|
|
20240222,175300,185165945,2105,2105,2105,2105,0
|
|
20240222,175200,185165945,2105,2105,2105,2105,0
|
|
20240222,175100,185165945,2105,2105,2105,2105,0
|
|
20240222,175000,185165945,2105,2105,2105,2105,0
|
|
20240222,174900,185165945,2105,2105,2105,2105,0
|
|
20240222,174800,185165945,2105,2105,2105,2105,0
|
|
20240222,174700,185165945,2105,2105,2105,2105,0
|
|
20240222,174600,185165945,2105,2105,2105,2105,0
|
|
20240222,174500,185165945,2105,2105,2105,2105,0
|
|
20240222,174400,185165945,2105,2105,2105,2105,0
|
|
20240222,174300,185165945,2105,2105,2105,2105,1774
|
|
20240222,174200,185165945,2105,2105,2105,2105,0
|
|
20240222,174100,185165945,2105,2105,2105,2105,0
|
|
20240222,174000,185165945,2105,2105,2105,2105,0
|
|
20240222,173900,185165945,2105,2105,2105,2105,0
|
|
20240222,173800,185165945,2105,2105,2105,2105,0
|
|
20240222,173700,185165945,2105,2105,2105,2105,0
|
|
20240222,173600,185165945,2105,2105,2105,2105,0
|
|
20240222,173500,185165945,2105,2105,2105,2105,0
|
|
20240222,173400,185165945,2105,2105,2105,2105,0
|
|
20240222,173300,185165945,2105,2105,2105,2105,0
|
|
20240222,173200,185165945,2105,2105,2105,2105,0
|
|
20240222,173100,185165945,2105,2105,2105,2105,0
|
|
20240222,173000,185165945,2105,2105,2105,2105,0
|
|
20240222,172900,185165945,2105,2105,2105,2105,0
|
|
20240222,172800,185165945,2105,2105,2105,2105,0
|
|
20240222,172700,185165945,2105,2105,2105,2105,0
|
|
20240222,172600,185165945,2105,2105,2105,2105,0
|
|
20240222,172500,185165945,2105,2105,2105,2105,0
|
|
20240222,172400,185165945,2105,2105,2105,2105,0
|
|
20240222,172300,185165945,2105,2105,2105,2105,0
|
|
20240222,172200,185165945,2105,2105,2105,2105,0
|
|
20240222,172100,185165945,2105,2105,2105,2105,0
|
|
20240222,172000,185165945,2105,2105,2105,2105,0
|
|
20240222,171900,185165945,2105,2105,2105,2105,0
|
|
20240222,171800,185165945,2105,2105,2105,2105,0
|
|
20240222,171700,185165945,2105,2105,2105,2105,0
|
|
20240222,171600,185165945,2105,2105,2105,2105,0
|
|
20240222,171500,185165945,2105,2105,2105,2105,0
|
|
20240222,171400,185165945,2105,2105,2105,2105,0
|
|
20240222,171300,185165945,2105,2105,2105,2105,1774
|
|
20240222,171200,185165945,2105,2105,2105,2105,0
|
|
20240222,171100,185165945,2105,2105,2105,2105,0
|
|
20240222,171000,185165945,2105,2105,2105,2105,0
|
|
20240222,170900,185165945,2105,2105,2105,2105,0
|
|
20240222,170800,185165945,2105,2105,2105,2105,0
|
|
20240222,170700,185165945,2105,2105,2105,2105,0
|
|
20240222,170600,185165945,2105,2105,2105,2105,0
|
|
20240222,170500,185165945,2105,2105,2105,2105,0
|
|
20240222,170400,185165945,2105,2105,2105,2105,0
|
|
20240222,170300,185165945,2105,2105,2105,2105,0
|
|
20240222,170200,185165945,2105,2105,2105,2105,0
|
|
20240222,170100,185165945,2105,2105,2105,2105,0
|
|
20240222,170000,185165945,2105,2105,2105,2105,0
|
|
20240222,165900,185165945,2105,2105,2105,2105,0
|
|
20240222,165800,185165945,2105,2105,2105,2105,0
|
|
20240222,165700,185165945,2105,2105,2105,2105,0
|
|
20240222,165600,185165945,2105,2105,2105,2105,0
|
|
20240222,165500,185165945,2105,2105,2105,2105,0
|
|
20240222,165400,185165945,2105,2105,2105,2105,0
|
|
20240222,165300,185165945,2105,2105,2105,2105,0
|
|
20240222,165200,185165945,2105,2105,2105,2105,0
|
|
20240222,165100,185165945,2105,2105,2105,2105,0
|
|
20240222,165000,185165945,2105,2105,2105,2105,0
|
|
20240222,164900,185165945,2105,2105,2105,2105,0
|
|
20240222,164800,185165945,2105,2105,2105,2105,0
|
|
20240222,164700,185165945,2105,2105,2105,2105,0
|
|
20240222,164600,185165945,2105,2105,2105,2105,0
|
|
20240222,164500,185165945,2105,2105,2105,2105,0
|
|
20240222,164400,185165945,2105,2105,2105,2105,0
|
|
20240222,164300,185165945,2105,2105,2105,2105,1774
|
|
20240222,164200,185165945,2105,2105,2105,2105,0
|
|
20240222,164100,185165945,2105,2105,2105,2105,0
|
|
20240222,164000,185165945,2105,2105,2105,2105,0
|
|
20240222,163900,185165945,2105,2105,2105,2105,0
|
|
20240222,163800,185165945,2105,2105,2105,2105,0
|
|
20240222,163700,185165945,2105,2105,2105,2105,0
|
|
20240222,163600,185165945,2105,2105,2105,2105,0
|
|
20240222,163500,185165945,2105,2105,2105,2105,0
|
|
20240222,163400,185165945,2105,2105,2105,2105,0
|
|
20240222,163300,185165945,2105,2105,2105,2105,0
|
|
20240222,163200,185165945,2105,2105,2105,2105,0
|
|
20240222,163100,185165945,2105,2105,2105,2105,0
|
|
20240222,163000,185165945,2105,2105,2105,2105,0
|
|
20240222,162900,185165945,2105,2105,2105,2105,0
|
|
20240222,162800,185165945,2105,2105,2105,2105,0
|
|
20240222,162700,185165945,2105,2105,2105,2105,0
|
|
20240222,162600,185165945,2105,2105,2105,2105,0
|
|
20240222,162500,185165945,2105,2105,2105,2105,0
|
|
20240222,162400,185165945,2105,2105,2105,2105,0
|
|
20240222,162300,185165945,2105,2105,2105,2105,0
|
|
20240222,162200,185165945,2105,2105,2105,2105,0
|
|
20240222,162100,185165945,2105,2105,2105,2105,0
|
|
20240222,162000,185165945,2105,2105,2105,2105,0
|
|
20240222,161900,185165945,2105,2105,2105,2105,0
|
|
20240222,161800,185165945,2105,2105,2105,2105,0
|
|
20240222,161700,185165945,2105,2105,2105,2105,0
|
|
20240222,161600,185165945,2105,2105,2105,2105,0
|
|
20240222,161500,185165945,2105,2105,2105,2105,0
|
|
20240222,161400,185165945,2105,2105,2105,2105,0
|
|
20240222,161300,185165945,2105,2105,2105,2105,1774
|
|
20240222,161200,185165945,2105,2105,2105,2105,0
|
|
20240222,161100,185165945,2105,2105,2105,2105,0
|
|
20240222,161000,185165945,2105,2105,2105,2105,0
|
|
20240222,160900,185165945,2105,2105,2105,2105,0
|
|
20240222,160800,185165945,2105,2105,2105,2105,0
|
|
20240222,160700,185165945,2105,2105,2105,2105,0
|
|
20240222,160600,185165945,2105,2105,2105,2105,0
|
|
20240222,160500,185165945,2105,2105,2105,2105,0
|
|
20240222,160400,185165945,2105,2105,2105,2105,0
|
|
20240222,160300,185165945,2105,2105,2105,2105,0
|
|
20240222,160200,185165945,2105,2105,2105,2105,0
|
|
20240222,160100,185165945,2105,2105,2105,2105,0
|
|
20240222,160000,185165945,2105,2105,2105,2105,0
|
|
20240222,155900,185165945,2105,2105,2105,2105,0
|
|
20240222,155800,185165945,2105,2105,2105,2105,0
|
|
20240222,155700,185165945,2105,2105,2105,2105,0
|
|
20240222,155600,185165945,2105,2105,2105,2105,0
|
|
20240222,155500,185165945,2105,2105,2105,2105,0
|
|
20240222,155400,185165945,2105,2105,2105,2105,0
|
|
20240222,155300,185165945,2105,2105,2105,2105,0
|
|
20240222,155200,185165945,2105,2105,2105,2105,0
|
|
20240222,155100,185165945,2105,2105,2105,2105,0
|
|
20240222,155000,185165945,2105,2105,2105,2105,0
|
|
20240222,154900,185165945,2105,2105,2105,2105,0
|
|
20240222,154800,185165945,2105,2105,2105,2105,0
|
|
20240222,154700,185165945,2105,2105,2105,2105,0
|
|
20240222,154600,185165945,2105,2105,2105,2105,0
|
|
20240222,154500,185165945,2105,2105,2105,2105,0
|
|
20240222,154400,185165945,2105,2105,2105,2105,0
|
|
20240222,154300,185165945,2105,2105,2105,2105,1774
|
|
20240222,154200,185165945,2105,2105,2105,2105,0
|
|
20240222,154100,185165945,2105,2105,2105,2105,0
|
|
20240222,154000,185165945,2105,2105,2105,2105,0
|
|
20240222,153900,185165945,2105,2105,2105,2105,0
|
|
20240222,153800,185165945,2105,2105,2105,2105,0
|
|
20240222,153700,185165945,2105,2105,2105,2105,0
|
|
20240222,153600,185165945,2105,2105,2105,2105,0
|
|
20240222,153500,185165945,2105,2105,2105,2105,0
|
|
20240222,153400,185165945,2105,2105,2105,2105,0
|
|
20240222,153300,185165945,2105,2105,2105,2105,0
|
|
20240222,153200,185165945,2105,2105,2105,2105,0
|
|
20240222,153100,185165945,2105,2105,2105,2105,0
|
|
20240222,153000,185165945,2105,2105,2105,2105,1774
|
|
20240222,152900,181431675,2105,2105,2105,2105,0
|
|
20240222,152800,181431675,2105,2105,2105,2105,0
|
|
20240222,152700,181431675,2105,2105,2105,2105,0
|
|
20240222,152600,181431675,2105,2105,2105,2105,0
|
|
20240222,152500,181431675,2105,2105,2105,2105,0
|
|
20240222,152400,181431675,2105,2105,2105,2105,0
|
|
20240222,152300,181431675,2105,2105,2105,2105,0
|
|
20240222,152200,181431675,2105,2105,2105,2105,0
|
|
20240222,152100,181431675,2105,2105,2105,2105,0
|
|
20240222,152000,181431675,2105,2105,2105,2105,0
|
|
20240222,151900,181431675,2105,2095,2105,2090,1863
|
|
20240222,151800,177528460,2090,2095,2095,2090,27
|
|
20240222,151700,177471900,2095,2100,2100,2090,724
|
|
20240222,151600,175954915,2100,2100,2100,2090,487
|
|
20240222,151500,174932465,2100,2100,2100,2100,0
|
|
20240222,151400,174932465,2100,2100,2100,2100,0
|
|
20240222,151300,174932465,2100,2100,2100,2100,77
|
|
20240222,151200,174770765,2100,2100,2100,2100,0
|
|
20240222,151100,174770765,2100,2100,2100,2100,0
|
|
20240222,151000,174770765,2100,2100,2100,2100,0
|
|
20240222,150900,174770765,2100,2100,2100,2100,1
|
|
20240222,150800,174768665,2095,2095,2095,2095,5
|
|
20240222,150700,174758190,2100,2100,2100,2100,1
|
|
20240222,150600,174756090,2100,2100,2100,2100,0
|
|
20240222,150500,174756090,2100,2100,2100,2100,0
|
|
20240222,150400,174756090,2100,2100,2100,2095,53
|
|
20240222,150300,174645040,2095,2095,2095,2095,150
|
|
20240222,150200,174330790,2095,2095,2095,2095,1
|
|
20240222,150100,174328695,2090,2095,2095,2090,1578
|
|
20240222,150000,171030670,2100,2100,2100,2100,20
|
|
20240222,145900,170988670,2100,2100,2100,2100,0
|
|
20240222,145800,170988670,2100,2100,2100,2100,0
|
|
20240222,145700,170988670,2100,2095,2100,2095,201
|
|
20240222,145600,170567570,2100,2090,2100,2090,648
|
|
20240222,145500,169212065,2090,2090,2090,2090,0
|
|
20240222,145400,169212065,2090,2090,2090,2090,6094
|
|
20240222,145300,156475605,2095,2095,2095,2095,1085
|
|
20240222,145200,154202530,2095,2095,2095,2095,0
|
|
20240222,145100,154202530,2095,2095,2095,2095,100
|
|
20240222,145000,153993030,2100,2100,2100,2100,8
|
|
20240222,144900,153976230,2105,2095,2105,2095,317
|
|
20240222,144800,153310595,2100,2095,2100,2095,78
|
|
20240222,144700,153146800,2105,2105,2105,2105,0
|
|
20240222,144600,153146800,2105,2105,2105,2105,0
|
|
20240222,144500,153146800,2105,2105,2105,2105,0
|
|
20240222,144400,153146800,2105,2105,2105,2105,0
|
|
20240222,144300,153146800,2105,2105,2105,2105,0
|
|
20240222,144200,153146800,2105,2095,2105,2095,117
|
|
20240222,144100,152901060,2105,2105,2105,2105,0
|
|
20240222,144000,152901060,2105,2105,2105,2105,0
|
|
20240222,143900,152901060,2105,2105,2105,2105,0
|
|
20240222,143800,152901060,2105,2105,2105,2105,0
|
|
20240222,143700,152901060,2105,2105,2105,2105,0
|
|
20240222,143600,152901060,2105,2105,2105,2105,0
|
|
20240222,143500,152901060,2105,2095,2105,2085,1301
|
|
20240222,143400,150186195,2105,2105,2105,2105,87
|
|
20240222,143300,150003060,2105,2105,2105,2105,1
|
|
20240222,143200,150000955,2095,2095,2095,2095,0
|
|
20240222,143100,150000955,2095,2095,2095,2095,190
|
|
20240222,143000,149602905,2105,2100,2105,2100,5
|
|
20240222,142900,149592395,2100,2100,2100,2100,9
|
|
20240222,142800,149573495,2095,2095,2095,2095,0
|
|
20240222,142700,149573495,2095,2095,2095,2095,96
|
|
20240222,142600,149372375,2095,2095,2095,2095,0
|
|
20240222,142500,149372375,2095,2095,2095,2095,3
|
|
20240222,142400,149366090,2095,2095,2095,2095,205
|
|
20240222,142300,148936615,2095,2095,2095,2095,171
|
|
20240222,142200,148578370,2105,2100,2105,2100,2
|
|
20240222,142100,148574165,2100,2100,2100,2100,4
|
|
20240222,142000,148565765,2095,2095,2095,2095,5
|
|
20240222,141900,148555290,2095,2090,2095,2090,184
|
|
20240222,141800,148170710,2100,2100,2100,2100,4
|
|
20240222,141700,148162310,2085,2085,2085,2085,0
|
|
20240222,141600,148162310,2085,2090,2090,2085,1251
|
|
20240222,141500,145550255,2105,2105,2105,2105,0
|
|
20240222,141400,145550255,2105,2095,2105,2095,17
|
|
20240222,141300,145514630,2095,2095,2095,2095,984
|
|
20240222,141200,143453150,2100,2100,2100,2100,100
|
|
20240222,141100,143243150,2100,2100,2100,2100,0
|
|
20240222,141000,143243150,2100,2100,2100,2100,2559
|
|
20240222,140900,137869250,2105,2105,2105,2105,0
|
|
20240222,140800,137869250,2105,2105,2105,2105,0
|
|
20240222,140700,137869250,2105,2105,2105,2105,53
|
|
20240222,140600,137757685,2110,2110,2110,2110,87
|
|
20240222,140500,137574115,2110,2110,2110,2110,0
|
|
20240222,140400,137574115,2110,2110,2110,2110,0
|
|
20240222,140300,137574115,2110,2110,2110,2110,0
|
|
20240222,140200,137574115,2110,2110,2110,2110,0
|
|
20240222,140100,137574115,2110,2110,2110,2110,0
|
|
20240222,140000,137574115,2110,2110,2110,2110,10
|
|
20240222,135900,137553015,2105,2105,2105,2105,0
|
|
20240222,135800,137553015,2105,2105,2105,2105,0
|
|
20240222,135700,137553015,2105,2105,2105,2105,0
|
|
20240222,135600,137553015,2105,2105,2105,2105,318
|
|
20240222,135500,136883625,2115,2115,2115,2115,0
|
|
20240222,135400,136883625,2115,2115,2115,2115,0
|
|
20240222,135300,136883625,2115,2115,2115,2115,0
|
|
20240222,135200,136883625,2115,2115,2115,2115,0
|
|
20240222,135100,136883625,2115,2115,2115,2115,0
|
|
20240222,135000,136883625,2115,2105,2115,2105,17
|
|
20240222,134900,136847760,2110,2110,2110,2110,0
|
|
20240222,134800,136847760,2110,2110,2110,2110,1
|
|
20240222,134700,136845650,2105,2100,2105,2100,347
|
|
20240222,134600,136115815,2115,2115,2115,2115,0
|
|
20240222,134500,136115815,2115,2105,2115,2105,98
|
|
20240222,134400,135909515,2105,2105,2105,2105,0
|
|
20240222,134300,135909515,2105,2105,2105,2105,1
|
|
20240222,134200,135907410,2095,2095,2095,2095,0
|
|
20240222,134100,135907410,2095,2095,2095,2095,0
|
|
20240222,134000,135907410,2095,2095,2095,2095,0
|
|
20240222,133900,135907410,2095,2100,2100,2095,2200
|
|
20240222,133800,131294080,2100,2100,2100,2100,2
|
|
20240222,133700,131289880,2105,2105,2105,2105,1
|
|
20240222,133600,131287775,2100,2100,2100,2100,163
|
|
20240222,133500,130945475,2100,2100,2100,2100,25
|
|
20240222,133400,130892975,2100,2100,2100,2100,21
|
|
20240222,133300,130848875,2100,2100,2100,2100,150
|
|
20240222,133200,130533875,2100,2100,2100,2100,0
|
|
20240222,133100,130533875,2100,2100,2100,2100,193
|
|
20240222,133000,130128575,2100,2100,2100,2100,0
|
|
20240222,132900,130128575,2100,2100,2100,2100,0
|
|
20240222,132800,130128575,2100,2100,2100,2100,30
|
|
20240222,132700,130065575,2100,2100,2100,2095,208
|
|
20240222,132600,129629775,2100,2100,2100,2100,18
|
|
20240222,132500,129591975,2100,2100,2100,2100,1
|
|
20240222,132400,129589875,2100,2100,2100,2100,0
|
|
20240222,132300,129589875,2100,2100,2100,2100,0
|
|
20240222,132200,129589875,2100,2100,2100,2100,282
|
|
20240222,132100,128997675,2110,2110,2110,2110,0
|
|
20240222,132000,128997675,2110,2110,2110,2110,0
|
|
20240222,131900,128997675,2110,2110,2110,2110,0
|
|
20240222,131800,128997675,2110,2110,2110,2110,0
|
|
20240222,131700,128997675,2110,2110,2110,2110,0
|
|
20240222,131600,128997675,2110,2110,2110,2110,100
|
|
20240222,131500,128786675,2100,2100,2100,2100,2
|
|
20240222,131400,128782475,2100,2100,2100,2100,0
|
|
20240222,131300,128782475,2100,2100,2100,2100,0
|
|
20240222,131200,128782475,2100,2100,2100,2100,0
|
|
20240222,131100,128782475,2100,2100,2100,2100,0
|
|
20240222,131000,128782475,2100,2100,2100,2100,374
|
|
20240222,130900,127997075,2110,2110,2110,2110,50
|
|
20240222,130800,127891575,2100,2100,2100,2100,100
|
|
20240222,130700,127681575,2100,2105,2115,2100,220
|
|
20240222,130600,127219435,2105,2100,2105,2100,375
|
|
20240222,130500,126430545,2100,2100,2100,2100,0
|
|
20240222,130400,126430545,2100,2100,2100,2100,15
|
|
20240222,130300,126399045,2105,2105,2105,2105,0
|
|
20240222,130200,126399045,2105,2105,2105,2105,0
|
|
20240222,130100,126399045,2105,2100,2105,2100,23
|
|
20240222,130000,126350705,2100,2100,2100,2100,385
|
|
20240222,125900,125542205,2095,2095,2095,2095,0
|
|
20240222,125800,125542205,2095,2095,2095,2095,0
|
|
20240222,125700,125542205,2095,2095,2095,2095,1200
|
|
20240222,125600,123028205,2110,2105,2110,2105,102
|
|
20240222,125500,122813015,2105,2105,2105,2105,0
|
|
20240222,125400,122813015,2105,2105,2105,2105,3
|
|
20240222,125300,122806700,2110,2110,2110,2110,0
|
|
20240222,125200,122806700,2110,2110,2110,2110,0
|
|
20240222,125100,122806700,2110,2110,2110,2110,200
|
|
20240222,125000,122384700,2110,2110,2110,2110,0
|
|
20240222,124900,122384700,2110,2105,2110,2105,504
|
|
20240222,124800,121323775,2105,2105,2105,2105,1
|
|
20240222,124700,121321670,2090,2095,2095,2090,1450
|
|
20240222,124600,118290150,2100,2100,2100,2100,105
|
|
20240222,124500,118069650,2105,2105,2105,2105,0
|
|
20240222,124400,118069650,2105,2105,2105,2105,15
|
|
20240222,124300,118038075,2105,2105,2105,2105,120
|
|
20240222,124200,117785475,2115,2115,2115,2115,0
|
|
20240222,124100,117785475,2115,2115,2115,2115,1
|
|
20240222,124000,117783360,2100,2100,2100,2100,0
|
|
20240222,123900,117783360,2100,2100,2100,2100,171
|
|
20240222,123800,117424260,2120,2110,2120,2080,10134
|
|
20240222,123700,96263575,2120,2120,2120,2120,0
|
|
20240222,123600,96263575,2120,2120,2120,2120,0
|
|
20240222,123500,96263575,2120,2110,2120,2110,10
|
|
20240222,123400,96242445,2110,2110,2110,2110,1
|
|
20240222,123300,96240335,2105,2105,2105,2105,475
|
|
20240222,123200,95240460,2105,2105,2105,2105,0
|
|
20240222,123100,95240460,2105,2105,2105,2105,0
|
|
20240222,123000,95240460,2105,2105,2105,2105,44
|
|
20240222,122900,95147840,2110,2110,2110,2110,0
|
|
20240222,122800,95147840,2110,2105,2110,2105,63
|
|
20240222,122700,95015160,2105,2110,2110,2105,112
|
|
20240222,122600,94779395,2110,2110,2110,2110,50
|
|
20240222,122500,94673895,2110,2110,2110,2110,0
|
|
20240222,122400,94673895,2110,2110,2110,2110,0
|
|
20240222,122300,94673895,2110,2110,2110,2110,0
|
|
20240222,122200,94673895,2110,2110,2110,2110,200
|
|
20240222,122100,94251895,2115,2115,2115,2115,0
|
|
20240222,122000,94251895,2115,2115,2115,2115,2
|
|
20240222,121900,94247665,2115,2105,2115,2105,134
|
|
20240222,121800,93965585,2115,2110,2115,2090,10038
|
|
20240222,121700,72914660,2115,2115,2115,2115,0
|
|
20240222,121600,72914660,2115,2115,2115,2115,10
|
|
20240222,121500,72893510,2110,2110,2110,2110,0
|
|
20240222,121400,72893510,2110,2110,2110,2110,118
|
|
20240222,121300,72644530,2115,2115,2115,2115,0
|
|
20240222,121200,72644530,2115,2115,2115,2115,0
|
|
20240222,121100,72644530,2115,2115,2115,2115,79
|
|
20240222,121000,72477445,2115,2115,2115,2115,2
|
|
20240222,120900,72473215,2115,2115,2115,2115,0
|
|
20240222,120800,72473215,2115,2115,2115,2115,0
|
|
20240222,120700,72473215,2115,2115,2115,2115,0
|
|
20240222,120600,72473215,2115,2115,2115,2115,0
|
|
20240222,120500,72473215,2115,2115,2115,2115,0
|
|
20240222,120400,72473215,2115,2115,2115,2115,1
|
|
20240222,120300,72471100,2115,2115,2115,2115,48
|
|
20240222,120200,72369580,2115,2115,2115,2115,0
|
|
20240222,120100,72369580,2115,2115,2115,2115,3
|
|
20240222,120000,72363235,2110,2110,2110,2110,0
|
|
20240222,115900,72363235,2110,2110,2110,2110,0
|
|
20240222,115800,72363235,2110,2110,2110,2110,0
|
|
20240222,115700,72363235,2110,2110,2110,2110,50
|
|
20240222,115600,72257735,2115,2115,2115,2115,0
|
|
20240222,115500,72257735,2115,2115,2115,2115,0
|
|
20240222,115400,72257735,2115,2115,2115,2115,0
|
|
20240222,115300,72257735,2115,2115,2115,2115,0
|
|
20240222,115200,72257735,2115,2115,2115,2115,0
|
|
20240222,115100,72257735,2115,2115,2115,2115,0
|
|
20240222,115000,72257735,2115,2115,2115,2115,0
|
|
20240222,114900,72257735,2115,2115,2115,2115,0
|
|
20240222,114800,72257735,2115,2115,2115,2115,0
|
|
20240222,114700,72257735,2115,2115,2115,2115,0
|
|
20240222,114600,72257735,2115,2115,2115,2115,0
|
|
20240222,114500,72257735,2115,2115,2115,2115,1
|
|
20240222,114400,72255620,2115,2115,2115,2115,0
|
|
20240222,114300,72255620,2115,2115,2115,2115,195
|
|
20240222,114200,71843195,2115,2115,2115,2115,15
|
|
20240222,114100,71811470,2115,2115,2115,2115,4
|
|
20240222,114000,71803010,2115,2115,2115,2115,6
|
|
20240222,113900,71790320,2115,2115,2115,2115,0
|
|
20240222,113800,71790320,2115,2115,2115,2115,0
|
|
20240222,113700,71790320,2115,2115,2115,2115,0
|
|
20240222,113600,71790320,2115,2120,2120,2115,2
|
|
20240222,113500,71786085,2115,2115,2115,2115,100
|
|
20240222,113400,71574585,2105,2115,2115,2100,10118
|
|
20240222,113300,50281730,2125,2125,2125,2125,0
|
|
20240222,113200,50281730,2125,2120,2125,2120,457
|
|
20240222,113100,49312885,2125,2125,2125,2125,101
|
|
20240222,113000,49098260,2120,2120,2120,2120,643
|
|
20240222,112900,47735100,2125,2125,2125,2125,1
|
|
20240222,112800,47732975,2125,2125,2125,2125,1
|
|
20240222,112700,47730850,2120,2120,2120,2120,0
|
|
20240222,112600,47730850,2120,2125,2125,2120,105
|
|
20240222,112500,47508245,2125,2125,2125,2125,0
|
|
20240222,112400,47508245,2125,2125,2125,2125,0
|
|
20240222,112300,47508245,2125,2125,2125,2125,0
|
|
20240222,112200,47508245,2125,2125,2125,2125,0
|
|
20240222,112100,47508245,2125,2125,2125,2125,2
|
|
20240222,112000,47503995,2125,2125,2125,2125,0
|
|
20240222,111900,47503995,2125,2120,2125,2120,23
|
|
20240222,111800,47455125,2125,2125,2125,2125,0
|
|
20240222,111700,47455125,2125,2125,2125,2125,0
|
|
20240222,111600,47455125,2125,2115,2125,2115,197
|
|
20240222,111500,47038380,2120,2120,2120,2120,5
|
|
20240222,111400,47027780,2115,2120,2120,2115,1516
|
|
20240222,111300,43819515,2125,2125,2125,2125,1
|
|
20240222,111200,43817390,2120,2120,2120,2120,0
|
|
20240222,111100,43817390,2120,2120,2120,2120,173
|
|
20240222,111000,43450630,2120,2120,2120,2120,0
|
|
20240222,110900,43450630,2120,2120,2120,2120,1
|
|
20240222,110800,43448510,2125,2120,2125,2120,24
|
|
20240222,110700,43397625,2120,2120,2120,2120,22
|
|
20240222,110600,43350985,2120,2125,2125,2120,618
|
|
20240222,110500,42040820,2125,2125,2125,2125,0
|
|
20240222,110400,42040820,2125,2125,2125,2125,0
|
|
20240222,110300,42040820,2125,2125,2125,2125,0
|
|
20240222,110200,42040820,2125,2125,2125,2125,0
|
|
20240222,110100,42040820,2125,2125,2125,2125,0
|
|
20240222,110000,42040820,2125,2125,2125,2125,0
|
|
20240222,105900,42040820,2125,2125,2125,2125,0
|
|
20240222,105800,42040820,2125,2125,2125,2125,1
|
|
20240222,105700,42038695,2125,2120,2125,2120,2
|
|
20240222,105600,42034450,2115,2115,2115,2115,0
|
|
20240222,105500,42034450,2115,2115,2115,2115,797
|
|
20240222,105400,40348795,2120,2120,2120,2120,203
|
|
20240222,105300,39918435,2125,2125,2125,2125,1
|
|
20240222,105200,39916310,2125,2125,2125,2125,0
|
|
20240222,105100,39916310,2125,2125,2125,2125,100
|
|
20240222,105000,39703810,2120,2120,2120,2120,848
|
|
20240222,104900,37906050,2120,2120,2120,2120,0
|
|
20240222,104800,37906050,2120,2120,2120,2120,0
|
|
20240222,104700,37906050,2120,2125,2125,2120,101
|
|
20240222,104600,37691925,2120,2120,2120,2120,1
|
|
20240222,104500,37689805,2120,2120,2120,2120,299
|
|
20240222,104400,37055925,2120,2120,2120,2120,3
|
|
20240222,104300,37049565,2125,2125,2125,2125,0
|
|
20240222,104200,37049565,2125,2125,2125,2125,0
|
|
20240222,104100,37049565,2125,2120,2125,2120,13
|
|
20240222,104000,37022000,2120,2120,2120,2120,0
|
|
20240222,103900,37022000,2120,2120,2120,2120,31
|
|
20240222,103800,36956280,2120,2125,2125,2120,56
|
|
20240222,103700,36837555,2120,2120,2120,2120,4
|
|
20240222,103600,36829075,2120,2125,2125,2120,2
|
|
20240222,103500,36824830,2120,2120,2120,2120,341
|
|
20240222,103400,36101910,2125,2125,2125,2125,0
|
|
20240222,103300,36101910,2125,2125,2125,2125,0
|
|
20240222,103200,36101910,2125,2125,2125,2125,0
|
|
20240222,103100,36101910,2125,2125,2125,2125,1
|
|
20240222,103000,36099785,2125,2125,2125,2125,0
|
|
20240222,102900,36099785,2125,2125,2125,2125,88
|
|
20240222,102800,35912785,2125,2125,2125,2125,0
|
|
20240222,102700,35912785,2125,2125,2125,2125,0
|
|
20240222,102600,35912785,2125,2125,2125,2125,55
|
|
20240222,102500,35795910,2125,2125,2125,2125,0
|
|
20240222,102400,35795910,2125,2125,2125,2125,200
|
|
20240222,102300,35370910,2125,2125,2125,2125,0
|
|
20240222,102200,35370910,2125,2125,2125,2125,0
|
|
20240222,102100,35370910,2125,2125,2125,2125,1
|
|
20240222,102000,35368785,2120,2120,2120,2120,166
|
|
20240222,101900,35016865,2125,2125,2125,2125,0
|
|
20240222,101800,35016865,2125,2125,2125,2125,0
|
|
20240222,101700,35016865,2125,2125,2125,2125,0
|
|
20240222,101600,35016865,2125,2125,2125,2125,5
|
|
20240222,101500,35006240,2125,2125,2125,2125,0
|
|
20240222,101400,35006240,2125,2125,2125,2125,0
|
|
20240222,101300,35006240,2125,2125,2125,2125,0
|
|
20240222,101200,35006240,2125,2125,2125,2125,0
|
|
20240222,101100,35006240,2125,2125,2125,2125,0
|
|
20240222,101000,35006240,2125,2125,2125,2125,1
|
|
20240222,100900,35004115,2125,2125,2125,2125,0
|
|
20240222,100800,35004115,2125,2125,2125,2125,0
|
|
20240222,100700,35004115,2125,2125,2125,2125,0
|
|
20240222,100600,35004115,2125,2125,2130,2125,1975
|
|
20240222,100500,30807235,2130,2125,2130,2125,503
|
|
20240222,100400,29738345,2125,2125,2125,2125,0
|
|
20240222,100300,29738345,2125,2125,2125,2125,0
|
|
20240222,100200,29738345,2125,2125,2125,2125,0
|
|
20240222,100100,29738345,2125,2120,2125,2115,233
|
|
20240222,100000,29245505,2125,2120,2125,2120,1006
|
|
20240222,095900,27112755,2120,2120,2120,2120,1000
|
|
20240222,095800,24992755,2125,2125,2125,2125,47
|
|
20240222,095700,24892880,2125,2125,2125,2125,1
|
|
20240222,095600,24890755,2125,2125,2125,2125,0
|
|
20240222,095500,24890755,2125,2125,2125,2125,0
|
|
20240222,095400,24890755,2125,2125,2125,2125,56
|
|
20240222,095300,24771755,2125,2125,2125,2125,123
|
|
20240222,095200,24510380,2120,2120,2120,2120,59
|
|
20240222,095100,24385300,2120,2120,2120,2120,6
|
|
20240222,095000,24372580,2120,2120,2120,2120,0
|
|
20240222,094900,24372580,2120,2120,2120,2120,1
|
|
20240222,094800,24370460,2115,2115,2115,2115,5
|
|
20240222,094700,24359885,2115,2115,2115,2115,0
|
|
20240222,094600,24359885,2115,2120,2120,2115,213
|
|
20240222,094500,23908330,2125,2125,2125,2125,16
|
|
20240222,094400,23874330,2130,2130,2130,2130,0
|
|
20240222,094300,23874330,2130,2130,2130,2130,0
|
|
20240222,094200,23874330,2130,2125,2130,2125,115
|
|
20240222,094100,23629400,2125,2130,2130,2125,120
|
|
20240222,094000,23373900,2130,2130,2130,2130,0
|
|
20240222,093900,23373900,2130,2130,2130,2130,1
|
|
20240222,093800,23371770,2130,2130,2130,2130,11
|
|
20240222,093700,23348340,2125,2120,2125,2120,111
|
|
20240222,093600,23112515,2130,2130,2130,2130,0
|
|
20240222,093500,23112515,2130,2130,2130,2130,0
|
|
20240222,093400,23112515,2130,2130,2130,2130,0
|
|
20240222,093300,23112515,2130,2130,2130,2130,0
|
|
20240222,093200,23112515,2130,2120,2130,2120,5
|
|
20240222,093100,23101890,2120,2120,2120,2120,4
|
|
20240222,093000,23093410,2115,2115,2115,2115,0
|
|
20240222,092900,23093410,2115,2115,2115,2115,132
|
|
20240222,092800,22814230,2130,2130,2130,2130,0
|
|
20240222,092700,22814230,2130,2130,2130,2130,0
|
|
20240222,092600,22814230,2130,2130,2130,2130,1
|
|
20240222,092500,22812100,2125,2125,2125,2125,0
|
|
20240222,092400,22812100,2125,2125,2125,2125,2
|
|
20240222,092300,22807850,2125,2125,2125,2125,2
|
|
20240222,092200,22803600,2115,2115,2115,2115,126
|
|
20240222,092100,22537110,2130,2130,2130,2130,10
|
|
20240222,092000,22515810,2130,2130,2130,2130,0
|
|
20240222,091900,22515810,2130,2130,2130,2130,1
|
|
20240222,091800,22513680,2130,2130,2130,2130,2
|
|
20240222,091700,22509420,2115,2115,2115,2115,0
|
|
20240222,091600,22509420,2115,2120,2135,2110,5150
|
|
20240222,091500,11628500,2135,2135,2135,2135,0
|
|
20240222,091400,11628500,2135,2135,2135,2135,0
|
|
20240222,091300,11628500,2135,2135,2135,2135,0
|
|
20240222,091200,11628500,2135,2135,2135,2135,273
|
|
20240222,091100,11045645,2120,2120,2120,2120,110
|
|
20240222,091000,10812445,2120,2125,2125,2120,100
|
|
20240222,090900,10600430,2135,2135,2135,2135,2
|
|
20240222,090800,10596160,2135,2135,2135,2135,0
|
|
20240222,090700,10596160,2135,2135,2135,2135,1
|
|
20240222,090600,10594025,2120,2130,2130,2120,2800
|
|
20240222,090500,4651445,2135,2135,2135,2135,308
|
|
20240222,090400,3993865,2135,2135,2135,2135,0
|
|
20240222,090300,3993865,2135,2135,2135,2135,50
|
|
20240222,090200,3887115,2135,2135,2135,2135,500
|
|
20240222,090100,2819615,2135,2135,2135,2135,0
|
|
20240222,090000,2819615,2135,2120,2135,2120,1330
|