649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,194600,54777790,2540,2540,2540,2540,1112
|
|
20240219,194500,54777790,2540,2540,2540,2540,0
|
|
20240219,194400,54777790,2540,2540,2540,2540,0
|
|
20240219,194300,54777790,2540,2540,2540,2540,0
|
|
20240219,194200,54777790,2540,2540,2540,2540,0
|
|
20240219,194100,54777790,2540,2540,2540,2540,0
|
|
20240219,194000,54777790,2540,2540,2540,2540,0
|
|
20240219,193900,54777790,2540,2540,2540,2540,0
|
|
20240219,193800,54777790,2540,2540,2540,2540,0
|
|
20240219,193700,54777790,2540,2540,2540,2540,0
|
|
20240219,193600,54777790,2540,2540,2540,2540,0
|
|
20240219,193500,54777790,2540,2540,2540,2540,0
|
|
20240219,193400,54777790,2540,2540,2540,2540,0
|
|
20240219,193300,54777790,2540,2540,2540,2540,0
|
|
20240219,193200,54777790,2540,2540,2540,2540,0
|
|
20240219,193100,54777790,2540,2540,2540,2540,0
|
|
20240219,193000,54777790,2540,2540,2540,2540,0
|
|
20240219,192900,54777790,2540,2540,2540,2540,0
|
|
20240219,192800,54777790,2540,2540,2540,2540,0
|
|
20240219,192700,54777790,2540,2540,2540,2540,0
|
|
20240219,192600,54777790,2540,2540,2540,2540,0
|
|
20240219,192500,54777790,2540,2540,2540,2540,0
|
|
20240219,192400,54777790,2540,2540,2540,2540,0
|
|
20240219,192300,54777790,2540,2540,2540,2540,0
|
|
20240219,192200,54777790,2540,2540,2540,2540,0
|
|
20240219,192100,54777790,2540,2540,2540,2540,0
|
|
20240219,192000,54777790,2540,2540,2540,2540,0
|
|
20240219,191900,54777790,2540,2540,2540,2540,0
|
|
20240219,191800,54777790,2540,2540,2540,2540,0
|
|
20240219,191700,54777790,2540,2540,2540,2540,0
|
|
20240219,191600,54777790,2540,2540,2540,2540,1112
|
|
20240219,191500,54777790,2540,2540,2540,2540,0
|
|
20240219,191400,54777790,2540,2540,2540,2540,0
|
|
20240219,191300,54777790,2540,2540,2540,2540,0
|
|
20240219,191200,54777790,2540,2540,2540,2540,0
|
|
20240219,191100,54777790,2540,2540,2540,2540,0
|
|
20240219,191000,54777790,2540,2540,2540,2540,0
|
|
20240219,190900,54777790,2540,2540,2540,2540,0
|
|
20240219,190800,54777790,2540,2540,2540,2540,0
|
|
20240219,190700,54777790,2540,2540,2540,2540,0
|
|
20240219,190600,54777790,2540,2540,2540,2540,0
|
|
20240219,190500,54777790,2540,2540,2540,2540,0
|
|
20240219,190400,54777790,2540,2540,2540,2540,0
|
|
20240219,190300,54777790,2540,2540,2540,2540,0
|
|
20240219,190200,54777790,2540,2540,2540,2540,0
|
|
20240219,190100,54777790,2540,2540,2540,2540,0
|
|
20240219,190000,54777790,2540,2540,2540,2540,0
|
|
20240219,185900,54777790,2540,2540,2540,2540,0
|
|
20240219,185800,54777790,2540,2540,2540,2540,0
|
|
20240219,185700,54777790,2540,2540,2540,2540,0
|
|
20240219,185600,54777790,2540,2540,2540,2540,0
|
|
20240219,185500,54777790,2540,2540,2540,2540,0
|
|
20240219,185400,54777790,2540,2540,2540,2540,0
|
|
20240219,185300,54777790,2540,2540,2540,2540,0
|
|
20240219,185200,54777790,2540,2540,2540,2540,0
|
|
20240219,185100,54777790,2540,2540,2540,2540,0
|
|
20240219,185000,54777790,2540,2540,2540,2540,0
|
|
20240219,184900,54777790,2540,2540,2540,2540,0
|
|
20240219,184800,54777790,2540,2540,2540,2540,0
|
|
20240219,184700,54777790,2540,2540,2540,2540,0
|
|
20240219,184600,54777790,2540,2540,2540,2540,1112
|
|
20240219,184500,54777790,2540,2540,2540,2540,0
|
|
20240219,184400,54777790,2540,2540,2540,2540,0
|
|
20240219,184300,54777790,2540,2540,2540,2540,0
|
|
20240219,184200,54777790,2540,2540,2540,2540,0
|
|
20240219,184100,54777790,2540,2540,2540,2540,0
|
|
20240219,184000,54777790,2540,2540,2540,2540,0
|
|
20240219,183900,54777790,2540,2540,2540,2540,0
|
|
20240219,183800,54777790,2540,2540,2540,2540,0
|
|
20240219,183700,54777790,2540,2540,2540,2540,0
|
|
20240219,183600,54777790,2540,2540,2540,2540,0
|
|
20240219,183500,54777790,2540,2540,2540,2540,0
|
|
20240219,183400,54777790,2540,2540,2540,2540,0
|
|
20240219,183300,54777790,2540,2540,2540,2540,0
|
|
20240219,183200,54777790,2540,2540,2540,2540,0
|
|
20240219,183100,54777790,2540,2540,2540,2540,0
|
|
20240219,183000,54777790,2540,2540,2540,2540,0
|
|
20240219,182900,54777790,2540,2540,2540,2540,0
|
|
20240219,182800,54777790,2540,2540,2540,2540,0
|
|
20240219,182700,54777790,2540,2540,2540,2540,0
|
|
20240219,182600,54777790,2540,2540,2540,2540,0
|
|
20240219,182500,54777790,2540,2540,2540,2540,0
|
|
20240219,182400,54777790,2540,2540,2540,2540,0
|
|
20240219,182300,54777790,2540,2540,2540,2540,0
|
|
20240219,182200,54777790,2540,2540,2540,2540,0
|
|
20240219,182100,54777790,2540,2540,2540,2540,0
|
|
20240219,182000,54777790,2540,2540,2540,2540,0
|
|
20240219,181900,54777790,2540,2540,2540,2540,0
|
|
20240219,181800,54777790,2540,2540,2540,2540,0
|
|
20240219,181700,54777790,2540,2540,2540,2540,0
|
|
20240219,181600,54777790,2540,2540,2540,2540,1112
|
|
20240219,181500,54777790,2540,2540,2540,2540,0
|
|
20240219,181400,54777790,2540,2540,2540,2540,0
|
|
20240219,181300,54777790,2540,2540,2540,2540,0
|
|
20240219,181200,54777790,2540,2540,2540,2540,0
|
|
20240219,181100,54777790,2540,2540,2540,2540,0
|
|
20240219,181000,54777790,2540,2540,2540,2540,0
|
|
20240219,180900,54777790,2540,2540,2540,2540,0
|
|
20240219,180800,54777790,2540,2540,2540,2540,0
|
|
20240219,180700,54777790,2540,2540,2540,2540,0
|
|
20240219,180600,54777790,2540,2540,2540,2540,0
|
|
20240219,180500,54777790,2540,2540,2540,2540,0
|
|
20240219,180400,54777790,2540,2540,2540,2540,0
|
|
20240219,180300,54777790,2540,2540,2540,2540,0
|
|
20240219,180200,54777790,2540,2540,2540,2540,0
|
|
20240219,180100,54777790,2540,2540,2540,2540,0
|
|
20240219,180000,54777790,2540,2540,2540,2540,0
|
|
20240219,175900,54777790,2540,2540,2540,2540,0
|
|
20240219,175800,54777790,2540,2540,2540,2540,0
|
|
20240219,175700,54777790,2540,2540,2540,2540,0
|
|
20240219,175600,54777790,2540,2540,2540,2540,0
|
|
20240219,175500,54777790,2540,2540,2540,2540,0
|
|
20240219,175400,54777790,2540,2540,2540,2540,0
|
|
20240219,175300,54777790,2540,2540,2540,2540,0
|
|
20240219,175200,54777790,2540,2540,2540,2540,0
|
|
20240219,175100,54777790,2540,2540,2540,2540,0
|
|
20240219,175000,54777790,2540,2540,2540,2540,0
|
|
20240219,174900,54777790,2540,2540,2540,2540,0
|
|
20240219,174800,54777790,2540,2540,2540,2540,0
|
|
20240219,174700,54777790,2540,2540,2540,2540,0
|
|
20240219,174600,54777790,2540,2540,2540,2540,1112
|
|
20240219,174500,54777790,2540,2540,2540,2540,0
|
|
20240219,174400,54777790,2540,2540,2540,2540,0
|
|
20240219,174300,54777790,2540,2540,2540,2540,0
|
|
20240219,174200,54777790,2540,2540,2540,2540,0
|
|
20240219,174100,54777790,2540,2540,2540,2540,0
|
|
20240219,174000,54777790,2540,2540,2540,2540,0
|
|
20240219,173900,54777790,2540,2540,2540,2540,0
|
|
20240219,173800,54777790,2540,2540,2540,2540,0
|
|
20240219,173700,54777790,2540,2540,2540,2540,0
|
|
20240219,173600,54777790,2540,2540,2540,2540,0
|
|
20240219,173500,54777790,2540,2540,2540,2540,0
|
|
20240219,173400,54777790,2540,2540,2540,2540,0
|
|
20240219,173300,54777790,2540,2540,2540,2540,0
|
|
20240219,173200,54777790,2540,2540,2540,2540,0
|
|
20240219,173100,54777790,2540,2540,2540,2540,0
|
|
20240219,173000,54777790,2540,2540,2540,2540,0
|
|
20240219,172900,54777790,2540,2540,2540,2540,0
|
|
20240219,172800,54777790,2540,2540,2540,2540,0
|
|
20240219,172700,54777790,2540,2540,2540,2540,0
|
|
20240219,172600,54777790,2540,2540,2540,2540,0
|
|
20240219,172500,54777790,2540,2540,2540,2540,0
|
|
20240219,172400,54777790,2540,2540,2540,2540,0
|
|
20240219,172300,54777790,2540,2540,2540,2540,0
|
|
20240219,172200,54777790,2540,2540,2540,2540,0
|
|
20240219,172100,54777790,2540,2540,2540,2540,0
|
|
20240219,172000,54777790,2540,2540,2540,2540,0
|
|
20240219,171900,54777790,2540,2540,2540,2540,0
|
|
20240219,171800,54777790,2540,2540,2540,2540,0
|
|
20240219,171700,54777790,2540,2540,2540,2540,0
|
|
20240219,171600,54777790,2540,2540,2540,2540,1112
|
|
20240219,171500,54777790,2540,2540,2540,2540,0
|
|
20240219,171400,54777790,2540,2540,2540,2540,0
|
|
20240219,171300,54777790,2540,2540,2540,2540,0
|
|
20240219,171200,54777790,2540,2540,2540,2540,0
|
|
20240219,171100,54777790,2540,2540,2540,2540,0
|
|
20240219,171000,54777790,2540,2540,2540,2540,0
|
|
20240219,170900,54777790,2540,2540,2540,2540,0
|
|
20240219,170800,54777790,2540,2540,2540,2540,0
|
|
20240219,170700,54777790,2540,2540,2540,2540,0
|
|
20240219,170600,54777790,2540,2540,2540,2540,0
|
|
20240219,170500,54777790,2540,2540,2540,2540,0
|
|
20240219,170400,54777790,2540,2540,2540,2540,0
|
|
20240219,170300,54777790,2540,2540,2540,2540,0
|
|
20240219,170200,54777790,2540,2540,2540,2540,0
|
|
20240219,170100,54777790,2540,2540,2540,2540,0
|
|
20240219,170000,54777790,2540,2540,2540,2540,0
|
|
20240219,165900,54777790,2540,2540,2540,2540,0
|
|
20240219,165800,54777790,2540,2540,2540,2540,0
|
|
20240219,165700,54777790,2540,2540,2540,2540,0
|
|
20240219,165600,54777790,2540,2540,2540,2540,0
|
|
20240219,165500,54777790,2540,2540,2540,2540,0
|
|
20240219,165400,54777790,2540,2540,2540,2540,0
|
|
20240219,165300,54777790,2540,2540,2540,2540,0
|
|
20240219,165200,54777790,2540,2540,2540,2540,0
|
|
20240219,165100,54777790,2540,2540,2540,2540,0
|
|
20240219,165000,54777790,2540,2540,2540,2540,0
|
|
20240219,164900,54777790,2540,2540,2540,2540,0
|
|
20240219,164800,54777790,2540,2540,2540,2540,0
|
|
20240219,164700,54777790,2540,2540,2540,2540,0
|
|
20240219,164600,54777790,2540,2540,2540,2540,1112
|
|
20240219,164500,54777790,2540,2540,2540,2540,0
|
|
20240219,164400,54777790,2540,2540,2540,2540,0
|
|
20240219,164300,54777790,2540,2540,2540,2540,0
|
|
20240219,164200,54777790,2540,2540,2540,2540,0
|
|
20240219,164100,54777790,2540,2540,2540,2540,0
|
|
20240219,164000,54777790,2540,2540,2540,2540,0
|
|
20240219,163900,54777790,2540,2540,2540,2540,0
|
|
20240219,163800,54777790,2540,2540,2540,2540,0
|
|
20240219,163700,54777790,2540,2540,2540,2540,0
|
|
20240219,163600,54777790,2540,2540,2540,2540,0
|
|
20240219,163500,54777790,2540,2540,2540,2540,0
|
|
20240219,163400,54777790,2540,2540,2540,2540,0
|
|
20240219,163300,54777790,2540,2540,2540,2540,0
|
|
20240219,163200,54777790,2540,2540,2540,2540,0
|
|
20240219,163100,54777790,2540,2540,2540,2540,0
|
|
20240219,163000,54777790,2540,2540,2540,2540,0
|
|
20240219,162900,54777790,2540,2540,2540,2540,0
|
|
20240219,162800,54777790,2540,2540,2540,2540,0
|
|
20240219,162700,54777790,2540,2540,2540,2540,0
|
|
20240219,162600,54777790,2540,2540,2540,2540,0
|
|
20240219,162500,54777790,2540,2540,2540,2540,0
|
|
20240219,162400,54777790,2540,2540,2540,2540,0
|
|
20240219,162300,54777790,2540,2540,2540,2540,0
|
|
20240219,162200,54777790,2540,2540,2540,2540,0
|
|
20240219,162100,54777790,2540,2540,2540,2540,0
|
|
20240219,162000,54777790,2540,2540,2540,2540,0
|
|
20240219,161900,54777790,2540,2540,2540,2540,0
|
|
20240219,161800,54777790,2540,2540,2540,2540,0
|
|
20240219,161700,54777790,2540,2540,2540,2540,0
|
|
20240219,161600,54777790,2540,2540,2540,2540,1112
|
|
20240219,161500,54777790,2540,2540,2540,2540,0
|
|
20240219,161400,54777790,2540,2540,2540,2540,0
|
|
20240219,161300,54777790,2540,2540,2540,2540,0
|
|
20240219,161200,54777790,2540,2540,2540,2540,0
|
|
20240219,161100,54777790,2540,2540,2540,2540,0
|
|
20240219,161000,54777790,2540,2540,2540,2540,0
|
|
20240219,160900,54777790,2540,2540,2540,2540,0
|
|
20240219,160800,54777790,2540,2540,2540,2540,0
|
|
20240219,160700,54777790,2540,2540,2540,2540,0
|
|
20240219,160600,54777790,2540,2540,2540,2540,0
|
|
20240219,160500,54777790,2540,2540,2540,2540,0
|
|
20240219,160400,54777790,2540,2540,2540,2540,0
|
|
20240219,160300,54777790,2540,2540,2540,2540,0
|
|
20240219,160200,54777790,2540,2540,2540,2540,0
|
|
20240219,160100,54777790,2540,2540,2540,2540,0
|
|
20240219,160000,54777790,2540,2540,2540,2540,0
|
|
20240219,155900,54777790,2540,2540,2540,2540,0
|
|
20240219,155800,54777790,2540,2540,2540,2540,0
|
|
20240219,155700,54777790,2540,2540,2540,2540,0
|
|
20240219,155600,54777790,2540,2540,2540,2540,0
|
|
20240219,155500,54777790,2540,2540,2540,2540,0
|
|
20240219,155400,54777790,2540,2540,2540,2540,0
|
|
20240219,155300,54777790,2540,2540,2540,2540,0
|
|
20240219,155200,54777790,2540,2540,2540,2540,0
|
|
20240219,155100,54777790,2540,2540,2540,2540,0
|
|
20240219,155000,54777790,2540,2540,2540,2540,0
|
|
20240219,154900,54777790,2540,2540,2540,2540,0
|
|
20240219,154800,54777790,2540,2540,2540,2540,0
|
|
20240219,154700,54777790,2540,2540,2540,2540,0
|
|
20240219,154600,54777790,2540,2540,2540,2540,1112
|
|
20240219,154500,54777790,2540,2540,2540,2540,0
|
|
20240219,154400,54777790,2540,2540,2540,2540,0
|
|
20240219,154300,54777790,2540,2540,2540,2540,0
|
|
20240219,154200,54777790,2540,2540,2540,2540,0
|
|
20240219,154100,54777790,2540,2540,2540,2540,0
|
|
20240219,154000,54777790,2540,2540,2540,2540,0
|
|
20240219,153900,54777790,2540,2540,2540,2540,0
|
|
20240219,153800,54777790,2540,2540,2540,2540,0
|
|
20240219,153700,54777790,2540,2540,2540,2540,0
|
|
20240219,153600,54777790,2540,2540,2540,2540,0
|
|
20240219,153500,54777790,2540,2540,2540,2540,0
|
|
20240219,153400,54777790,2540,2540,2540,2540,0
|
|
20240219,153300,54777790,2540,2540,2540,2540,0
|
|
20240219,153200,54777790,2540,2540,2540,2540,0
|
|
20240219,153100,54777790,2540,2540,2540,2540,0
|
|
20240219,153000,54777790,2540,2540,2540,2540,1112
|
|
20240219,152900,51953310,2560,2560,2560,2560,0
|
|
20240219,152800,51953310,2560,2560,2560,2560,0
|
|
20240219,152700,51953310,2560,2560,2560,2560,0
|
|
20240219,152600,51953310,2560,2560,2560,2560,0
|
|
20240219,152500,51953310,2560,2560,2560,2560,0
|
|
20240219,152400,51953310,2560,2560,2560,2560,0
|
|
20240219,152300,51953310,2560,2560,2560,2560,0
|
|
20240219,152200,51953310,2560,2560,2560,2560,0
|
|
20240219,152100,51953310,2560,2560,2560,2560,0
|
|
20240219,152000,51953310,2560,2560,2560,2560,0
|
|
20240219,151900,51953310,2560,2560,2560,2560,0
|
|
20240219,151800,51953310,2560,2560,2560,2560,0
|
|
20240219,151700,51953310,2560,2560,2560,2560,54
|
|
20240219,151600,51815070,2560,2560,2560,2560,0
|
|
20240219,151500,51815070,2560,2560,2560,2560,0
|
|
20240219,151400,51815070,2560,2560,2560,2560,0
|
|
20240219,151300,51815070,2560,2560,2560,2560,0
|
|
20240219,151200,51815070,2560,2560,2560,2560,0
|
|
20240219,151100,51815070,2560,2560,2560,2560,0
|
|
20240219,151000,51815070,2560,2560,2560,2560,4
|
|
20240219,150900,51804830,2545,2545,2545,2545,0
|
|
20240219,150800,51804830,2545,2545,2545,2545,12
|
|
20240219,150700,51774290,2560,2560,2560,2560,0
|
|
20240219,150600,51774290,2560,2560,2560,2560,0
|
|
20240219,150500,51774290,2560,2560,2560,2560,0
|
|
20240219,150400,51774290,2560,2560,2560,2560,0
|
|
20240219,150300,51774290,2560,2560,2560,2560,31
|
|
20240219,150200,51694930,2545,2545,2545,2545,0
|
|
20240219,150100,51694930,2545,2545,2545,2545,0
|
|
20240219,150000,51694930,2545,2545,2545,2545,0
|
|
20240219,145900,51694930,2545,2545,2545,2545,0
|
|
20240219,145800,51694930,2545,2545,2545,2545,1
|
|
20240219,145700,51692385,2560,2560,2560,2560,10
|
|
20240219,145600,51666785,2540,2540,2540,2540,130
|
|
20240219,145500,51336585,2540,2540,2540,2540,0
|
|
20240219,145400,51336585,2540,2540,2540,2540,0
|
|
20240219,145300,51336585,2540,2540,2540,2540,0
|
|
20240219,145200,51336585,2540,2540,2540,2540,0
|
|
20240219,145100,51336585,2540,2540,2540,2540,0
|
|
20240219,145000,51336585,2540,2540,2540,2540,0
|
|
20240219,144900,51336585,2540,2540,2540,2540,2
|
|
20240219,144800,51331505,2540,2540,2540,2540,0
|
|
20240219,144700,51331505,2540,2540,2540,2540,0
|
|
20240219,144600,51331505,2540,2540,2540,2540,0
|
|
20240219,144500,51331505,2540,2540,2540,2540,0
|
|
20240219,144400,51331505,2540,2540,2540,2540,0
|
|
20240219,144300,51331505,2540,2540,2540,2540,0
|
|
20240219,144200,51331505,2540,2540,2540,2540,0
|
|
20240219,144100,51331505,2540,2540,2540,2540,0
|
|
20240219,144000,51331505,2540,2540,2540,2540,0
|
|
20240219,143900,51331505,2540,2540,2540,2540,0
|
|
20240219,143800,51331505,2540,2540,2540,2540,1
|
|
20240219,143700,51328965,2560,2560,2560,2560,0
|
|
20240219,143600,51328965,2560,2560,2560,2560,0
|
|
20240219,143500,51328965,2560,2560,2560,2560,0
|
|
20240219,143400,51328965,2560,2560,2560,2560,0
|
|
20240219,143300,51328965,2560,2560,2560,2560,2
|
|
20240219,143200,51323845,2560,2560,2560,2560,0
|
|
20240219,143100,51323845,2560,2560,2560,2560,0
|
|
20240219,143000,51323845,2560,2560,2560,2560,0
|
|
20240219,142900,51323845,2560,2560,2560,2560,912
|
|
20240219,142800,48989125,2575,2575,2575,2575,0
|
|
20240219,142700,48989125,2575,2575,2575,2575,0
|
|
20240219,142600,48989125,2575,2575,2575,2575,0
|
|
20240219,142500,48989125,2575,2575,2575,2575,0
|
|
20240219,142400,48989125,2575,2575,2575,2575,0
|
|
20240219,142300,48989125,2575,2575,2575,2575,0
|
|
20240219,142200,48989125,2575,2575,2575,2575,0
|
|
20240219,142100,48989125,2575,2575,2575,2575,0
|
|
20240219,142000,48989125,2575,2575,2575,2575,0
|
|
20240219,141900,48989125,2575,2575,2575,2575,10
|
|
20240219,141800,48963375,2560,2560,2560,2560,0
|
|
20240219,141700,48963375,2560,2560,2560,2560,0
|
|
20240219,141600,48963375,2560,2560,2560,2560,0
|
|
20240219,141500,48963375,2560,2560,2560,2560,0
|
|
20240219,141400,48963375,2560,2560,2560,2560,0
|
|
20240219,141300,48963375,2560,2560,2560,2560,0
|
|
20240219,141200,48963375,2560,2560,2560,2560,0
|
|
20240219,141100,48963375,2560,2560,2560,2560,0
|
|
20240219,141000,48963375,2560,2560,2560,2560,0
|
|
20240219,140900,48963375,2560,2560,2560,2560,0
|
|
20240219,140800,48963375,2560,2560,2560,2560,19
|
|
20240219,140700,48914735,2560,2560,2560,2560,0
|
|
20240219,140600,48914735,2560,2560,2560,2560,0
|
|
20240219,140500,48914735,2560,2560,2560,2560,302
|
|
20240219,140400,48141615,2575,2575,2575,2575,0
|
|
20240219,140300,48141615,2575,2575,2575,2575,0
|
|
20240219,140200,48141615,2575,2575,2575,2575,0
|
|
20240219,140100,48141615,2575,2575,2575,2575,0
|
|
20240219,140000,48141615,2575,2580,2580,2575,101
|
|
20240219,135900,47881040,2575,2575,2575,2575,0
|
|
20240219,135800,47881040,2575,2575,2575,2575,0
|
|
20240219,135700,47881040,2575,2575,2575,2575,0
|
|
20240219,135600,47881040,2575,2575,2575,2575,0
|
|
20240219,135500,47881040,2575,2580,2585,2575,36
|
|
20240219,135400,47788020,2585,2575,2585,2575,20
|
|
20240219,135300,47736370,2585,2580,2585,2580,100
|
|
20240219,135200,47477905,2585,2585,2585,2585,0
|
|
20240219,135100,47477905,2585,2580,2585,2580,100
|
|
20240219,135000,47219475,2585,2585,2585,2585,0
|
|
20240219,134900,47219475,2585,2585,2585,2585,0
|
|
20240219,134800,47219475,2585,2585,2585,2585,0
|
|
20240219,134700,47219475,2585,2585,2585,2585,0
|
|
20240219,134600,47219475,2585,2580,2585,2580,100
|
|
20240219,134500,46961020,2585,2570,2585,2570,100
|
|
20240219,134400,46702560,2580,2575,2580,2575,100
|
|
20240219,134300,46444605,2580,2580,2580,2580,0
|
|
20240219,134200,46444605,2580,2580,2580,2580,0
|
|
20240219,134100,46444605,2580,2580,2580,2580,0
|
|
20240219,134000,46444605,2580,2565,2580,2565,40
|
|
20240219,133900,46341860,2545,2545,2545,2545,0
|
|
20240219,133800,46341860,2545,2545,2545,2545,0
|
|
20240219,133700,46341860,2545,2545,2545,2545,0
|
|
20240219,133600,46341860,2545,2545,2545,2545,0
|
|
20240219,133500,46341860,2545,2545,2545,2545,0
|
|
20240219,133400,46341860,2545,2545,2545,2545,0
|
|
20240219,133300,46341860,2545,2545,2545,2545,0
|
|
20240219,133200,46341860,2545,2545,2545,2545,0
|
|
20240219,133100,46341860,2545,2545,2545,2545,100
|
|
20240219,133000,46087360,2565,2565,2565,2565,0
|
|
20240219,132900,46087360,2565,2565,2565,2565,0
|
|
20240219,132800,46087360,2565,2565,2565,2565,0
|
|
20240219,132700,46087360,2565,2565,2565,2565,0
|
|
20240219,132600,46087360,2565,2565,2565,2565,0
|
|
20240219,132500,46087360,2565,2565,2565,2565,0
|
|
20240219,132400,46087360,2565,2550,2565,2550,100
|
|
20240219,132300,45832290,2545,2545,2545,2545,0
|
|
20240219,132200,45832290,2545,2545,2545,2545,0
|
|
20240219,132100,45832290,2545,2545,2545,2545,0
|
|
20240219,132000,45832290,2545,2545,2545,2545,0
|
|
20240219,131900,45832290,2545,2545,2545,2545,0
|
|
20240219,131800,45832290,2545,2545,2545,2545,0
|
|
20240219,131700,45832290,2545,2545,2545,2545,0
|
|
20240219,131600,45832290,2545,2545,2545,2545,0
|
|
20240219,131500,45832290,2545,2545,2545,2545,0
|
|
20240219,131400,45832290,2545,2545,2545,2545,0
|
|
20240219,131300,45832290,2545,2545,2545,2545,0
|
|
20240219,131200,45832290,2545,2545,2545,2545,0
|
|
20240219,131100,45832290,2545,2545,2545,2545,0
|
|
20240219,131000,45832290,2545,2545,2545,2545,0
|
|
20240219,130900,45832290,2545,2545,2545,2545,0
|
|
20240219,130800,45832290,2545,2545,2545,2545,0
|
|
20240219,130700,45832290,2545,2545,2545,2545,0
|
|
20240219,130600,45832290,2545,2545,2545,2545,0
|
|
20240219,130500,45832290,2545,2545,2545,2545,0
|
|
20240219,130400,45832290,2545,2545,2545,2545,0
|
|
20240219,130300,45832290,2545,2545,2545,2545,0
|
|
20240219,130200,45832290,2545,2535,2545,2535,40
|
|
20240219,130100,45730695,2520,2520,2520,2520,0
|
|
20240219,130000,45730695,2520,2520,2520,2520,0
|
|
20240219,125900,45730695,2520,2520,2520,2520,0
|
|
20240219,125800,45730695,2520,2520,2520,2520,0
|
|
20240219,125700,45730695,2520,2520,2520,2520,0
|
|
20240219,125600,45730695,2520,2520,2520,2520,0
|
|
20240219,125500,45730695,2520,2520,2520,2520,0
|
|
20240219,125400,45730695,2520,2520,2520,2520,0
|
|
20240219,125300,45730695,2520,2520,2520,2520,0
|
|
20240219,125200,45730695,2520,2520,2520,2520,0
|
|
20240219,125100,45730695,2520,2520,2520,2520,0
|
|
20240219,125000,45730695,2520,2520,2520,2520,0
|
|
20240219,124900,45730695,2520,2520,2520,2520,0
|
|
20240219,124800,45730695,2520,2520,2520,2520,0
|
|
20240219,124700,45730695,2520,2520,2520,2520,0
|
|
20240219,124600,45730695,2520,2520,2520,2520,0
|
|
20240219,124500,45730695,2520,2520,2520,2520,0
|
|
20240219,124400,45730695,2520,2520,2520,2520,0
|
|
20240219,124300,45730695,2520,2520,2520,2520,0
|
|
20240219,124200,45730695,2520,2520,2520,2520,0
|
|
20240219,124100,45730695,2520,2520,2520,2520,0
|
|
20240219,124000,45730695,2520,2520,2520,2520,0
|
|
20240219,123900,45730695,2520,2520,2520,2520,0
|
|
20240219,123800,45730695,2520,2520,2520,2520,1487
|
|
20240219,123700,41983455,2510,2510,2510,2510,0
|
|
20240219,123600,41983455,2510,2510,2510,2510,0
|
|
20240219,123500,41983455,2510,2510,2510,2510,0
|
|
20240219,123400,41983455,2510,2510,2510,2510,0
|
|
20240219,123300,41983455,2510,2510,2510,2510,0
|
|
20240219,123200,41983455,2510,2510,2510,2510,0
|
|
20240219,123100,41983455,2510,2510,2510,2510,0
|
|
20240219,123000,41983455,2510,2510,2510,2510,0
|
|
20240219,122900,41983455,2510,2510,2510,2510,0
|
|
20240219,122800,41983455,2510,2510,2510,2510,0
|
|
20240219,122700,41983455,2510,2510,2510,2510,0
|
|
20240219,122600,41983455,2510,2510,2510,2510,0
|
|
20240219,122500,41983455,2510,2510,2510,2510,0
|
|
20240219,122400,41983455,2510,2510,2510,2510,0
|
|
20240219,122300,41983455,2510,2510,2510,2510,0
|
|
20240219,122200,41983455,2510,2510,2510,2510,0
|
|
20240219,122100,41983455,2510,2510,2510,2510,0
|
|
20240219,122000,41983455,2510,2510,2510,2510,0
|
|
20240219,121900,41983455,2510,2510,2510,2510,0
|
|
20240219,121800,41983455,2510,2510,2510,2510,0
|
|
20240219,121700,41983455,2510,2510,2510,2510,0
|
|
20240219,121600,41983455,2510,2510,2510,2510,0
|
|
20240219,121500,41983455,2510,2510,2510,2510,0
|
|
20240219,121400,41983455,2510,2510,2510,2510,0
|
|
20240219,121300,41983455,2510,2510,2510,2510,0
|
|
20240219,121200,41983455,2510,2510,2510,2510,116
|
|
20240219,121100,41692295,2500,2500,2500,2500,0
|
|
20240219,121000,41692295,2500,2500,2500,2500,0
|
|
20240219,120900,41692295,2500,2500,2500,2500,0
|
|
20240219,120800,41692295,2500,2500,2500,2500,0
|
|
20240219,120700,41692295,2500,2500,2500,2500,0
|
|
20240219,120600,41692295,2500,2500,2500,2500,0
|
|
20240219,120500,41692295,2500,2500,2500,2500,0
|
|
20240219,120400,41692295,2500,2500,2500,2500,393
|
|
20240219,120300,40709795,2500,2500,2500,2500,0
|
|
20240219,120200,40709795,2500,2500,2500,2500,0
|
|
20240219,120100,40709795,2500,2505,2505,2500,20
|
|
20240219,120000,40659745,2510,2510,2510,2510,0
|
|
20240219,115900,40659745,2510,2510,2510,2510,0
|
|
20240219,115800,40659745,2510,2510,2510,2510,0
|
|
20240219,115700,40659745,2510,2510,2510,2510,0
|
|
20240219,115600,40659745,2510,2510,2510,2510,0
|
|
20240219,115500,40659745,2510,2510,2510,2510,0
|
|
20240219,115400,40659745,2510,2510,2510,2510,0
|
|
20240219,115300,40659745,2510,2510,2510,2510,0
|
|
20240219,115200,40659745,2510,2510,2510,2510,0
|
|
20240219,115100,40659745,2510,2510,2510,2510,0
|
|
20240219,115000,40659745,2510,2510,2510,2510,0
|
|
20240219,114900,40659745,2510,2510,2510,2510,0
|
|
20240219,114800,40659745,2510,2510,2510,2510,2
|
|
20240219,114700,40654725,2510,2510,2510,2510,0
|
|
20240219,114600,40654725,2510,2510,2510,2510,0
|
|
20240219,114500,40654725,2510,2510,2510,2510,0
|
|
20240219,114400,40654725,2510,2510,2510,2510,0
|
|
20240219,114300,40654725,2510,2510,2510,2510,0
|
|
20240219,114200,40654725,2510,2510,2510,2510,0
|
|
20240219,114100,40654725,2510,2510,2510,2510,0
|
|
20240219,114000,40654725,2510,2510,2510,2510,0
|
|
20240219,113900,40654725,2510,2510,2510,2510,84
|
|
20240219,113800,40443885,2510,2510,2510,2510,0
|
|
20240219,113700,40443885,2510,2510,2510,2510,0
|
|
20240219,113600,40443885,2510,2510,2510,2510,0
|
|
20240219,113500,40443885,2510,2510,2510,2510,0
|
|
20240219,113400,40443885,2510,2510,2510,2510,0
|
|
20240219,113300,40443885,2510,2510,2510,2510,0
|
|
20240219,113200,40443885,2510,2510,2510,2510,0
|
|
20240219,113100,40443885,2510,2510,2510,2510,0
|
|
20240219,113000,40443885,2510,2510,2510,2510,0
|
|
20240219,112900,40443885,2510,2510,2510,2510,1
|
|
20240219,112800,40441375,2500,2500,2500,2500,0
|
|
20240219,112700,40441375,2500,2500,2500,2500,0
|
|
20240219,112600,40441375,2500,2500,2500,2500,0
|
|
20240219,112500,40441375,2500,2500,2500,2500,0
|
|
20240219,112400,40441375,2500,2500,2500,2500,0
|
|
20240219,112300,40441375,2500,2500,2500,2500,0
|
|
20240219,112200,40441375,2500,2500,2500,2500,0
|
|
20240219,112100,40441375,2500,2500,2500,2500,0
|
|
20240219,112000,40441375,2500,2500,2505,2500,646
|
|
20240219,111900,38826255,2500,2505,2505,2500,261
|
|
20240219,111800,38173165,2510,2510,2510,2510,30
|
|
20240219,111700,38097865,2510,2510,2510,2510,0
|
|
20240219,111600,38097865,2510,2510,2510,2510,0
|
|
20240219,111500,38097865,2510,2510,2510,2510,0
|
|
20240219,111400,38097865,2510,2510,2510,2510,0
|
|
20240219,111300,38097865,2510,2510,2510,2510,0
|
|
20240219,111200,38097865,2510,2510,2510,2510,295
|
|
20240219,111100,37357415,2520,2520,2520,2520,0
|
|
20240219,111000,37357415,2520,2520,2520,2520,0
|
|
20240219,110900,37357415,2520,2520,2520,2520,0
|
|
20240219,110800,37357415,2520,2520,2520,2520,0
|
|
20240219,110700,37357415,2520,2520,2520,2520,0
|
|
20240219,110600,37357415,2520,2520,2520,2520,0
|
|
20240219,110500,37357415,2520,2520,2520,2520,0
|
|
20240219,110400,37357415,2520,2520,2520,2520,0
|
|
20240219,110300,37357415,2520,2520,2520,2520,0
|
|
20240219,110200,37357415,2520,2520,2520,2520,0
|
|
20240219,110100,37357415,2520,2520,2520,2520,0
|
|
20240219,110000,37357415,2520,2520,2520,2520,0
|
|
20240219,105900,37357415,2520,2520,2520,2520,0
|
|
20240219,105800,37357415,2520,2520,2520,2520,0
|
|
20240219,105700,37357415,2520,2520,2520,2520,0
|
|
20240219,105600,37357415,2520,2520,2520,2520,3
|
|
20240219,105500,37349855,2520,2520,2520,2520,1
|
|
20240219,105400,37347335,2510,2510,2510,2510,0
|
|
20240219,105300,37347335,2510,2510,2510,2510,0
|
|
20240219,105200,37347335,2510,2510,2510,2510,2
|
|
20240219,105100,37342315,2510,2510,2510,2510,0
|
|
20240219,105000,37342315,2510,2510,2510,2510,0
|
|
20240219,104900,37342315,2510,2510,2510,2510,0
|
|
20240219,104800,37342315,2510,2510,2510,2510,0
|
|
20240219,104700,37342315,2510,2510,2510,2510,0
|
|
20240219,104600,37342315,2510,2510,2510,2510,1303
|
|
20240219,104500,34071785,2500,2500,2500,2500,0
|
|
20240219,104400,34071785,2500,2500,2500,2500,0
|
|
20240219,104300,34071785,2500,2500,2500,2500,0
|
|
20240219,104200,34071785,2500,2500,2500,2500,0
|
|
20240219,104100,34071785,2500,2500,2500,2500,0
|
|
20240219,104000,34071785,2500,2510,2510,2500,38
|
|
20240219,103900,33976505,2505,2505,2505,2505,46
|
|
20240219,103800,33861275,2505,2505,2505,2505,441
|
|
20240219,103700,32756570,2505,2505,2505,2505,0
|
|
20240219,103600,32756570,2505,2505,2505,2505,19
|
|
20240219,103500,32708975,2510,2510,2510,2510,0
|
|
20240219,103400,32708975,2510,2510,2510,2505,1051
|
|
20240219,103300,30076205,2515,2515,2515,2515,0
|
|
20240219,103200,30076205,2515,2515,2515,2515,0
|
|
20240219,103100,30076205,2515,2515,2515,2515,0
|
|
20240219,103000,30076205,2515,2515,2515,2515,0
|
|
20240219,102900,30076205,2515,2515,2515,2515,0
|
|
20240219,102800,30076205,2515,2515,2515,2515,0
|
|
20240219,102700,30076205,2515,2515,2515,2515,0
|
|
20240219,102600,30076205,2515,2515,2515,2515,0
|
|
20240219,102500,30076205,2515,2515,2515,2515,1
|
|
20240219,102400,30073690,2515,2515,2515,2515,0
|
|
20240219,102300,30073690,2515,2515,2515,2515,0
|
|
20240219,102200,30073690,2515,2515,2515,2515,20
|
|
20240219,102100,30023390,2515,2515,2515,2515,0
|
|
20240219,102000,30023390,2515,2515,2515,2515,0
|
|
20240219,101900,30023390,2515,2515,2515,2515,0
|
|
20240219,101800,30023390,2515,2515,2515,2515,0
|
|
20240219,101700,30023390,2515,2515,2515,2515,0
|
|
20240219,101600,30023390,2515,2515,2515,2515,0
|
|
20240219,101500,30023390,2515,2515,2515,2515,0
|
|
20240219,101400,30023390,2515,2500,2515,2500,251
|
|
20240219,101300,29395875,2500,2500,2500,2500,0
|
|
20240219,101200,29395875,2500,2510,2510,2500,1002
|
|
20240219,101100,26889865,2510,2510,2510,2510,0
|
|
20240219,101000,26889865,2510,2510,2510,2510,560
|
|
20240219,100900,25484265,2515,2515,2515,2515,0
|
|
20240219,100800,25484265,2515,2515,2515,2515,0
|
|
20240219,100700,25484265,2515,2515,2515,2515,278
|
|
20240219,100600,24785095,2520,2520,2520,2520,0
|
|
20240219,100500,24785095,2520,2520,2520,2520,0
|
|
20240219,100400,24785095,2520,2520,2520,2520,0
|
|
20240219,100300,24785095,2520,2520,2520,2520,0
|
|
20240219,100200,24785095,2520,2520,2520,2520,401
|
|
20240219,100100,23774575,2515,2515,2515,2515,0
|
|
20240219,100000,23774575,2515,2515,2515,2515,0
|
|
20240219,095900,23774575,2515,2515,2515,2515,200
|
|
20240219,095800,23271575,2525,2525,2525,2525,0
|
|
20240219,095700,23271575,2525,2525,2525,2525,0
|
|
20240219,095600,23271575,2525,2525,2525,2525,0
|
|
20240219,095500,23271575,2525,2525,2525,2525,100
|
|
20240219,095400,23019075,2525,2525,2525,2525,0
|
|
20240219,095300,23019075,2525,2525,2525,2525,0
|
|
20240219,095200,23019075,2525,2525,2525,2525,0
|
|
20240219,095100,23019075,2525,2525,2525,2525,0
|
|
20240219,095000,23019075,2525,2525,2525,2525,0
|
|
20240219,094900,23019075,2525,2525,2525,2525,0
|
|
20240219,094800,23019075,2525,2525,2525,2525,0
|
|
20240219,094700,23019075,2525,2525,2525,2525,0
|
|
20240219,094600,23019075,2525,2525,2525,2525,0
|
|
20240219,094500,23019075,2525,2525,2525,2525,0
|
|
20240219,094400,23019075,2525,2525,2525,2525,0
|
|
20240219,094300,23019075,2525,2525,2525,2525,0
|
|
20240219,094200,23019075,2525,2515,2525,2505,115
|
|
20240219,094100,22730845,2525,2525,2525,2525,1
|
|
20240219,094000,22728320,2530,2530,2530,2530,0
|
|
20240219,093900,22728320,2530,2530,2530,2530,0
|
|
20240219,093800,22728320,2530,2530,2530,2530,0
|
|
20240219,093700,22728320,2530,2530,2530,2530,1
|
|
20240219,093600,22725790,2515,2530,2530,2515,400
|
|
20240219,093500,21719400,2530,2530,2530,2530,21
|
|
20240219,093400,21666270,2530,2530,2530,2530,1
|
|
20240219,093300,21663740,2525,2525,2525,2525,0
|
|
20240219,093200,21663740,2525,2525,2525,2525,0
|
|
20240219,093100,21663740,2525,2525,2525,2525,0
|
|
20240219,093000,21663740,2525,2550,2550,2520,742
|
|
20240219,092900,19785165,2550,2550,2550,2550,50
|
|
20240219,092800,19657665,2550,2550,2550,2550,0
|
|
20240219,092700,19657665,2550,2550,2550,2550,0
|
|
20240219,092600,19657665,2550,2550,2550,2550,1300
|
|
20240219,092500,16342665,2560,2560,2560,2560,1
|
|
20240219,092400,16340105,2550,2550,2550,2550,0
|
|
20240219,092300,16340105,2550,2550,2550,2550,0
|
|
20240219,092200,16340105,2550,2550,2550,2550,3
|
|
20240219,092100,16332455,2550,2550,2550,2550,0
|
|
20240219,092000,16332455,2550,2555,2555,2550,39
|
|
20240219,091900,16232815,2550,2560,2560,2550,2334
|
|
20240219,091800,10266460,2560,2560,2560,2560,1
|
|
20240219,091700,10263900,2565,2560,2575,2560,103
|
|
20240219,091600,9999705,2560,2560,2560,2560,1
|
|
20240219,091500,9997145,2560,2560,2560,2560,2
|
|
20240219,091400,9992025,2560,2560,2560,2560,2
|
|
20240219,091300,9986905,2560,2560,2560,2560,2
|
|
20240219,091200,9981785,2560,2560,2560,2560,2
|
|
20240219,091100,9976665,2560,2560,2560,2560,2
|
|
20240219,091000,9971545,2560,2560,2560,2560,2
|
|
20240219,090900,9966425,2560,2560,2560,2560,4
|
|
20240219,090800,9956185,2560,2560,2560,2560,2
|
|
20240219,090700,9951065,2560,2560,2560,2560,2
|
|
20240219,090600,9945945,2560,2560,2560,2560,2
|
|
20240219,090500,9940825,2560,2560,2580,2560,3
|
|
20240219,090400,9933125,2560,2560,2560,2560,2
|
|
20240219,090300,9928005,2560,2570,2570,2555,406
|
|
20240219,090200,8888585,2575,2575,2575,2575,150
|
|
20240219,090100,8502335,2575,2580,2580,2575,321
|
|
20240219,090000,7674370,2575,2645,2645,2505,2962
|