644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,194100,323429905,2770,2770,2770,2770,1364
|
|
20240213,194000,323429905,2770,2770,2770,2770,0
|
|
20240213,193900,323429905,2770,2770,2770,2770,0
|
|
20240213,193800,323429905,2770,2770,2770,2770,0
|
|
20240213,193700,323429905,2770,2770,2770,2770,0
|
|
20240213,193600,323429905,2770,2770,2770,2770,0
|
|
20240213,193500,323429905,2770,2770,2770,2770,0
|
|
20240213,193400,323429905,2770,2770,2770,2770,0
|
|
20240213,193300,323429905,2770,2770,2770,2770,0
|
|
20240213,193200,323429905,2770,2770,2770,2770,0
|
|
20240213,193100,323429905,2770,2770,2770,2770,0
|
|
20240213,193000,323429905,2770,2770,2770,2770,0
|
|
20240213,192900,323429905,2770,2770,2770,2770,0
|
|
20240213,192800,323429905,2770,2770,2770,2770,0
|
|
20240213,192700,323429905,2770,2770,2770,2770,0
|
|
20240213,192600,323429905,2770,2770,2770,2770,0
|
|
20240213,192500,323429905,2770,2770,2770,2770,0
|
|
20240213,192400,323429905,2770,2770,2770,2770,0
|
|
20240213,192300,323429905,2770,2770,2770,2770,0
|
|
20240213,192200,323429905,2770,2770,2770,2770,0
|
|
20240213,192100,323429905,2770,2770,2770,2770,0
|
|
20240213,192000,323429905,2770,2770,2770,2770,0
|
|
20240213,191900,323429905,2770,2770,2770,2770,0
|
|
20240213,191800,323429905,2770,2770,2770,2770,0
|
|
20240213,191700,323429905,2770,2770,2770,2770,0
|
|
20240213,191600,323429905,2770,2770,2770,2770,0
|
|
20240213,191500,323429905,2770,2770,2770,2770,0
|
|
20240213,191400,323429905,2770,2770,2770,2770,0
|
|
20240213,191300,323429905,2770,2770,2770,2770,0
|
|
20240213,191200,323429905,2770,2770,2770,2770,0
|
|
20240213,191100,323429905,2770,2770,2770,2770,1364
|
|
20240213,191000,323429905,2770,2770,2770,2770,0
|
|
20240213,190900,323429905,2770,2770,2770,2770,0
|
|
20240213,190800,323429905,2770,2770,2770,2770,0
|
|
20240213,190700,323429905,2770,2770,2770,2770,0
|
|
20240213,190600,323429905,2770,2770,2770,2770,0
|
|
20240213,190500,323429905,2770,2770,2770,2770,0
|
|
20240213,190400,323429905,2770,2770,2770,2770,0
|
|
20240213,190300,323429905,2770,2770,2770,2770,0
|
|
20240213,190200,323429905,2770,2770,2770,2770,0
|
|
20240213,190100,323429905,2770,2770,2770,2770,0
|
|
20240213,190000,323429905,2770,2770,2770,2770,0
|
|
20240213,185900,323429905,2770,2770,2770,2770,0
|
|
20240213,185800,323429905,2770,2770,2770,2770,0
|
|
20240213,185700,323429905,2770,2770,2770,2770,0
|
|
20240213,185600,323429905,2770,2770,2770,2770,0
|
|
20240213,185500,323429905,2770,2770,2770,2770,0
|
|
20240213,185400,323429905,2770,2770,2770,2770,0
|
|
20240213,185300,323429905,2770,2770,2770,2770,0
|
|
20240213,185200,323429905,2770,2770,2770,2770,0
|
|
20240213,185100,323429905,2770,2770,2770,2770,0
|
|
20240213,185000,323429905,2770,2770,2770,2770,0
|
|
20240213,184900,323429905,2770,2770,2770,2770,0
|
|
20240213,184800,323429905,2770,2770,2770,2770,0
|
|
20240213,184700,323429905,2770,2770,2770,2770,0
|
|
20240213,184600,323429905,2770,2770,2770,2770,0
|
|
20240213,184500,323429905,2770,2770,2770,2770,0
|
|
20240213,184400,323429905,2770,2770,2770,2770,0
|
|
20240213,184300,323429905,2770,2770,2770,2770,0
|
|
20240213,184200,323429905,2770,2770,2770,2770,0
|
|
20240213,184100,323429905,2770,2770,2770,2770,1364
|
|
20240213,184000,323429905,2770,2770,2770,2770,0
|
|
20240213,183900,323429905,2770,2770,2770,2770,0
|
|
20240213,183800,323429905,2770,2770,2770,2770,0
|
|
20240213,183700,323429905,2770,2770,2770,2770,0
|
|
20240213,183600,323429905,2770,2770,2770,2770,0
|
|
20240213,183500,323429905,2770,2770,2770,2770,0
|
|
20240213,183400,323429905,2770,2770,2770,2770,0
|
|
20240213,183300,323429905,2770,2770,2770,2770,0
|
|
20240213,183200,323429905,2770,2770,2770,2770,0
|
|
20240213,183100,323429905,2770,2770,2770,2770,0
|
|
20240213,183000,323429905,2770,2770,2770,2770,0
|
|
20240213,182900,323429905,2770,2770,2770,2770,0
|
|
20240213,182800,323429905,2770,2770,2770,2770,0
|
|
20240213,182700,323429905,2770,2770,2770,2770,0
|
|
20240213,182600,323429905,2770,2770,2770,2770,0
|
|
20240213,182500,323429905,2770,2770,2770,2770,0
|
|
20240213,182400,323429905,2770,2770,2770,2770,0
|
|
20240213,182300,323429905,2770,2770,2770,2770,0
|
|
20240213,182200,323429905,2770,2770,2770,2770,0
|
|
20240213,182100,323429905,2770,2770,2770,2770,0
|
|
20240213,182000,323429905,2770,2770,2770,2770,0
|
|
20240213,181900,323429905,2770,2770,2770,2770,0
|
|
20240213,181800,323429905,2770,2770,2770,2770,0
|
|
20240213,181700,323429905,2770,2770,2770,2770,0
|
|
20240213,181600,323429905,2770,2770,2770,2770,0
|
|
20240213,181500,323429905,2770,2770,2770,2770,0
|
|
20240213,181400,323429905,2770,2770,2770,2770,0
|
|
20240213,181300,323429905,2770,2770,2770,2770,0
|
|
20240213,181200,323429905,2770,2770,2770,2770,0
|
|
20240213,181100,323429905,2770,2770,2770,2770,1364
|
|
20240213,181000,323429905,2770,2770,2770,2770,0
|
|
20240213,180900,323429905,2770,2770,2770,2770,0
|
|
20240213,180800,323429905,2770,2770,2770,2770,0
|
|
20240213,180700,323429905,2770,2770,2770,2770,0
|
|
20240213,180600,323429905,2770,2770,2770,2770,0
|
|
20240213,180500,323429905,2770,2770,2770,2770,0
|
|
20240213,180400,323429905,2770,2770,2770,2770,0
|
|
20240213,180300,323429905,2770,2770,2770,2770,0
|
|
20240213,180200,323429905,2770,2770,2770,2770,0
|
|
20240213,180100,323429905,2770,2770,2770,2770,0
|
|
20240213,180000,323429905,2770,2770,2770,2770,0
|
|
20240213,175900,323429905,2770,2770,2770,2770,0
|
|
20240213,175800,323429905,2770,2770,2770,2770,0
|
|
20240213,175700,323429905,2770,2770,2770,2770,0
|
|
20240213,175600,323429905,2770,2770,2770,2770,0
|
|
20240213,175500,323429905,2770,2770,2770,2770,0
|
|
20240213,175400,323429905,2770,2770,2770,2770,0
|
|
20240213,175300,323429905,2770,2770,2770,2770,0
|
|
20240213,175200,323429905,2770,2770,2770,2770,0
|
|
20240213,175100,323429905,2770,2770,2770,2770,0
|
|
20240213,175000,323429905,2770,2770,2770,2770,0
|
|
20240213,174900,323429905,2770,2770,2770,2770,0
|
|
20240213,174800,323429905,2770,2770,2770,2770,0
|
|
20240213,174700,323429905,2770,2770,2770,2770,0
|
|
20240213,174600,323429905,2770,2770,2770,2770,0
|
|
20240213,174500,323429905,2770,2770,2770,2770,0
|
|
20240213,174400,323429905,2770,2770,2770,2770,0
|
|
20240213,174300,323429905,2770,2770,2770,2770,0
|
|
20240213,174200,323429905,2770,2770,2770,2770,0
|
|
20240213,174100,323429905,2770,2770,2770,2770,1364
|
|
20240213,174000,323429905,2770,2770,2770,2770,0
|
|
20240213,173900,323429905,2770,2770,2770,2770,0
|
|
20240213,173800,323429905,2770,2770,2770,2770,0
|
|
20240213,173700,323429905,2770,2770,2770,2770,0
|
|
20240213,173600,323429905,2770,2770,2770,2770,0
|
|
20240213,173500,323429905,2770,2770,2770,2770,0
|
|
20240213,173400,323429905,2770,2770,2770,2770,0
|
|
20240213,173300,323429905,2770,2770,2770,2770,0
|
|
20240213,173200,323429905,2770,2770,2770,2770,0
|
|
20240213,173100,323429905,2770,2770,2770,2770,0
|
|
20240213,173000,323429905,2770,2770,2770,2770,0
|
|
20240213,172900,323429905,2770,2770,2770,2770,0
|
|
20240213,172800,323429905,2770,2770,2770,2770,0
|
|
20240213,172700,323429905,2770,2770,2770,2770,0
|
|
20240213,172600,323429905,2770,2770,2770,2770,0
|
|
20240213,172500,323429905,2770,2770,2770,2770,0
|
|
20240213,172400,323429905,2770,2770,2770,2770,0
|
|
20240213,172300,323429905,2770,2770,2770,2770,0
|
|
20240213,172200,323429905,2770,2770,2770,2770,0
|
|
20240213,172100,323429905,2770,2770,2770,2770,0
|
|
20240213,172000,323429905,2770,2770,2770,2770,0
|
|
20240213,171900,323429905,2770,2770,2770,2770,0
|
|
20240213,171800,323429905,2770,2770,2770,2770,0
|
|
20240213,171700,323429905,2770,2770,2770,2770,0
|
|
20240213,171600,323429905,2770,2770,2770,2770,0
|
|
20240213,171500,323429905,2770,2770,2770,2770,0
|
|
20240213,171400,323429905,2770,2770,2770,2770,0
|
|
20240213,171300,323429905,2770,2770,2770,2770,0
|
|
20240213,171200,323429905,2770,2770,2770,2770,0
|
|
20240213,171100,323429905,2770,2770,2770,2770,1364
|
|
20240213,171000,323429905,2770,2770,2770,2770,0
|
|
20240213,170900,323429905,2770,2770,2770,2770,0
|
|
20240213,170800,323429905,2770,2770,2770,2770,0
|
|
20240213,170700,323429905,2770,2770,2770,2770,0
|
|
20240213,170600,323429905,2770,2770,2770,2770,0
|
|
20240213,170500,323429905,2770,2770,2770,2770,0
|
|
20240213,170400,323429905,2770,2770,2770,2770,0
|
|
20240213,170300,323429905,2770,2770,2770,2770,0
|
|
20240213,170200,323429905,2770,2770,2770,2770,0
|
|
20240213,170100,323429905,2770,2770,2770,2770,0
|
|
20240213,170000,323429905,2770,2770,2770,2770,0
|
|
20240213,165900,323429905,2770,2770,2770,2770,0
|
|
20240213,165800,323429905,2770,2770,2770,2770,0
|
|
20240213,165700,323429905,2770,2770,2770,2770,0
|
|
20240213,165600,323429905,2770,2770,2770,2770,0
|
|
20240213,165500,323429905,2770,2770,2770,2770,0
|
|
20240213,165400,323429905,2770,2770,2770,2770,0
|
|
20240213,165300,323429905,2770,2770,2770,2770,0
|
|
20240213,165200,323429905,2770,2770,2770,2770,0
|
|
20240213,165100,323429905,2770,2770,2770,2770,0
|
|
20240213,165000,323429905,2770,2770,2770,2770,0
|
|
20240213,164900,323429905,2770,2770,2770,2770,0
|
|
20240213,164800,323429905,2770,2770,2770,2770,0
|
|
20240213,164700,323429905,2770,2770,2770,2770,0
|
|
20240213,164600,323429905,2770,2770,2770,2770,0
|
|
20240213,164500,323429905,2770,2770,2770,2770,0
|
|
20240213,164400,323429905,2770,2770,2770,2770,0
|
|
20240213,164300,323429905,2770,2770,2770,2770,0
|
|
20240213,164200,323429905,2770,2770,2770,2770,0
|
|
20240213,164100,323429905,2770,2770,2770,2770,1364
|
|
20240213,164000,323429905,2770,2770,2770,2770,0
|
|
20240213,163900,323429905,2770,2770,2770,2770,0
|
|
20240213,163800,323429905,2770,2770,2770,2770,0
|
|
20240213,163700,323429905,2770,2770,2770,2770,0
|
|
20240213,163600,323429905,2770,2770,2770,2770,0
|
|
20240213,163500,323429905,2770,2770,2770,2770,0
|
|
20240213,163400,323429905,2770,2770,2770,2770,0
|
|
20240213,163300,323429905,2770,2770,2770,2770,0
|
|
20240213,163200,323429905,2770,2770,2770,2770,0
|
|
20240213,163100,323429905,2770,2770,2770,2770,0
|
|
20240213,163000,323429905,2770,2770,2770,2770,0
|
|
20240213,162900,323429905,2770,2770,2770,2770,0
|
|
20240213,162800,323429905,2770,2770,2770,2770,0
|
|
20240213,162700,323429905,2770,2770,2770,2770,0
|
|
20240213,162600,323429905,2770,2770,2770,2770,0
|
|
20240213,162500,323429905,2770,2770,2770,2770,0
|
|
20240213,162400,323429905,2770,2770,2770,2770,0
|
|
20240213,162300,323429905,2770,2770,2770,2770,0
|
|
20240213,162200,323429905,2770,2770,2770,2770,0
|
|
20240213,162100,323429905,2770,2770,2770,2770,0
|
|
20240213,162000,323429905,2770,2770,2770,2770,0
|
|
20240213,161900,323429905,2770,2770,2770,2770,0
|
|
20240213,161800,323429905,2770,2770,2770,2770,0
|
|
20240213,161700,323429905,2770,2770,2770,2770,0
|
|
20240213,161600,323429905,2770,2770,2770,2770,0
|
|
20240213,161500,323429905,2770,2770,2770,2770,0
|
|
20240213,161400,323429905,2770,2770,2770,2770,0
|
|
20240213,161300,323429905,2770,2770,2770,2770,0
|
|
20240213,161200,323429905,2770,2770,2770,2770,0
|
|
20240213,161100,323429905,2770,2770,2770,2770,1364
|
|
20240213,161000,323429905,2770,2770,2770,2770,0
|
|
20240213,160900,323429905,2770,2770,2770,2770,0
|
|
20240213,160800,323429905,2770,2770,2770,2770,0
|
|
20240213,160700,323429905,2770,2770,2770,2770,0
|
|
20240213,160600,323429905,2770,2770,2770,2770,0
|
|
20240213,160500,323429905,2770,2770,2770,2770,0
|
|
20240213,160400,323429905,2770,2770,2770,2770,0
|
|
20240213,160300,323429905,2770,2770,2770,2770,0
|
|
20240213,160200,323429905,2770,2770,2770,2770,0
|
|
20240213,160100,323429905,2770,2770,2770,2770,0
|
|
20240213,160000,323429905,2770,2770,2770,2770,0
|
|
20240213,155900,323429905,2770,2770,2770,2770,0
|
|
20240213,155800,323429905,2770,2770,2770,2770,0
|
|
20240213,155700,323429905,2770,2770,2770,2770,0
|
|
20240213,155600,323429905,2770,2770,2770,2770,0
|
|
20240213,155500,323429905,2770,2770,2770,2770,0
|
|
20240213,155400,323429905,2770,2770,2770,2770,0
|
|
20240213,155300,323429905,2770,2770,2770,2770,0
|
|
20240213,155200,323429905,2770,2770,2770,2770,0
|
|
20240213,155100,323429905,2770,2770,2770,2770,0
|
|
20240213,155000,323429905,2770,2770,2770,2770,0
|
|
20240213,154900,323429905,2770,2770,2770,2770,0
|
|
20240213,154800,323429905,2770,2770,2770,2770,0
|
|
20240213,154700,323429905,2770,2770,2770,2770,0
|
|
20240213,154600,323429905,2770,2770,2770,2770,0
|
|
20240213,154500,323429905,2770,2770,2770,2770,0
|
|
20240213,154400,323429905,2770,2770,2770,2770,0
|
|
20240213,154300,323429905,2770,2770,2770,2770,0
|
|
20240213,154200,323429905,2770,2770,2770,2770,0
|
|
20240213,154100,323429905,2770,2770,2770,2770,1364
|
|
20240213,154000,323429905,2770,2770,2770,2770,0
|
|
20240213,153900,323429905,2770,2770,2770,2770,0
|
|
20240213,153800,323429905,2770,2770,2770,2770,0
|
|
20240213,153700,323429905,2770,2770,2770,2770,0
|
|
20240213,153600,323429905,2770,2770,2770,2770,0
|
|
20240213,153500,323429905,2770,2770,2770,2770,0
|
|
20240213,153400,323429905,2770,2770,2770,2770,0
|
|
20240213,153300,323429905,2770,2770,2770,2770,0
|
|
20240213,153200,323429905,2770,2770,2770,2770,0
|
|
20240213,153100,323429905,2770,2770,2770,2770,0
|
|
20240213,153000,323429905,2770,2770,2770,2770,1364
|
|
20240213,152900,319651625,2750,2750,2750,2750,0
|
|
20240213,152800,319651625,2750,2750,2750,2750,0
|
|
20240213,152700,319651625,2750,2750,2750,2750,0
|
|
20240213,152600,319651625,2750,2750,2750,2750,0
|
|
20240213,152500,319651625,2750,2750,2750,2750,0
|
|
20240213,152400,319651625,2750,2750,2750,2750,0
|
|
20240213,152300,319651625,2750,2750,2750,2750,0
|
|
20240213,152200,319651625,2750,2750,2750,2750,0
|
|
20240213,152100,319651625,2750,2750,2750,2750,0
|
|
20240213,152000,319651625,2750,2750,2750,2750,0
|
|
20240213,151900,319651625,2750,2745,2750,2735,1669
|
|
20240213,151800,315072385,2750,2755,2760,2750,169
|
|
20240213,151700,314607135,2760,2755,2780,2755,1350
|
|
20240213,151600,310877440,2745,2745,2745,2745,0
|
|
20240213,151500,310877440,2745,2760,2760,2745,1775
|
|
20240213,151400,305999160,2765,2765,2765,2765,20
|
|
20240213,151300,305943860,2770,2740,2785,2740,5696
|
|
20240213,151200,290178465,2745,2745,2755,2745,832
|
|
20240213,151100,287890670,2735,2735,2735,2735,0
|
|
20240213,151000,287890670,2735,2735,2735,2735,105
|
|
20240213,150900,287603495,2735,2735,2735,2735,1
|
|
20240213,150800,287600760,2750,2735,2750,2730,2142
|
|
20240213,150700,281729635,2745,2745,2750,2730,4976
|
|
20240213,150600,268068070,2725,2750,2750,2725,1032
|
|
20240213,150500,265251205,2740,2715,2755,2715,10093
|
|
20240213,150400,237573890,2715,2715,2715,2715,0
|
|
20240213,150300,237573890,2715,2715,2715,2715,0
|
|
20240213,150200,237573890,2715,2715,2715,2715,7
|
|
20240213,150100,237554885,2715,2715,2715,2715,0
|
|
20240213,150000,237554885,2715,2715,2715,2715,0
|
|
20240213,145900,237554885,2715,2720,2720,2715,500
|
|
20240213,145800,236195370,2730,2730,2730,2725,55
|
|
20240213,145700,236045480,2725,2725,2725,2725,6
|
|
20240213,145600,236029130,2725,2725,2725,2725,0
|
|
20240213,145500,236029130,2725,2725,2725,2725,0
|
|
20240213,145400,236029130,2725,2715,2725,2715,667
|
|
20240213,145300,234217355,2715,2715,2715,2715,10
|
|
20240213,145200,234190205,2710,2710,2710,2710,0
|
|
20240213,145100,234190205,2710,2710,2710,2710,510
|
|
20240213,145000,232808105,2710,2710,2710,2710,0
|
|
20240213,144900,232808105,2710,2710,2710,2710,1
|
|
20240213,144800,232805395,2700,2700,2700,2700,1
|
|
20240213,144700,232802695,2700,2700,2700,2700,0
|
|
20240213,144600,232802695,2700,2700,2700,2700,0
|
|
20240213,144500,232802695,2700,2700,2700,2700,0
|
|
20240213,144400,232802695,2700,2700,2700,2700,0
|
|
20240213,144300,232802695,2700,2700,2700,2700,167
|
|
20240213,144200,232351795,2700,2700,2700,2700,0
|
|
20240213,144100,232351795,2700,2700,2700,2700,0
|
|
20240213,144000,232351795,2700,2700,2700,2700,0
|
|
20240213,143900,232351795,2700,2700,2700,2700,0
|
|
20240213,143800,232351795,2700,2705,2705,2700,1100
|
|
20240213,143700,229380400,2705,2705,2705,2705,0
|
|
20240213,143600,229380400,2705,2705,2705,2705,0
|
|
20240213,143500,229380400,2705,2705,2705,2705,0
|
|
20240213,143400,229380400,2705,2705,2705,2705,24
|
|
20240213,143300,229315480,2710,2710,2710,2710,0
|
|
20240213,143200,229315480,2710,2710,2710,2710,0
|
|
20240213,143100,229315480,2710,2710,2710,2710,0
|
|
20240213,143000,229315480,2710,2710,2710,2710,0
|
|
20240213,142900,229315480,2710,2710,2710,2710,0
|
|
20240213,142800,229315480,2710,2710,2710,2710,0
|
|
20240213,142700,229315480,2710,2710,2710,2710,0
|
|
20240213,142600,229315480,2710,2710,2710,2710,0
|
|
20240213,142500,229315480,2710,2710,2710,2710,0
|
|
20240213,142400,229315480,2710,2710,2710,2710,0
|
|
20240213,142300,229315480,2710,2710,2710,2710,20
|
|
20240213,142200,229261280,2710,2710,2710,2710,0
|
|
20240213,142100,229261280,2710,2710,2710,2710,0
|
|
20240213,142000,229261280,2710,2710,2710,2710,0
|
|
20240213,141900,229261280,2710,2710,2710,2710,0
|
|
20240213,141800,229261280,2710,2710,2710,2710,0
|
|
20240213,141700,229261280,2710,2710,2710,2710,0
|
|
20240213,141600,229261280,2710,2710,2710,2710,0
|
|
20240213,141500,229261280,2710,2710,2710,2710,0
|
|
20240213,141400,229261280,2710,2710,2710,2710,0
|
|
20240213,141300,229261280,2710,2710,2710,2710,0
|
|
20240213,141200,229261280,2710,2710,2710,2710,0
|
|
20240213,141100,229261280,2710,2710,2710,2710,0
|
|
20240213,141000,229261280,2710,2710,2710,2710,10
|
|
20240213,140900,229234180,2710,2710,2710,2710,0
|
|
20240213,140800,229234180,2710,2710,2710,2710,0
|
|
20240213,140700,229234180,2710,2710,2710,2710,0
|
|
20240213,140600,229234180,2710,2710,2710,2710,4
|
|
20240213,140500,229223340,2715,2715,2715,2715,0
|
|
20240213,140400,229223340,2715,2715,2715,2715,0
|
|
20240213,140300,229223340,2715,2715,2715,2715,0
|
|
20240213,140200,229223340,2715,2715,2715,2715,0
|
|
20240213,140100,229223340,2715,2715,2715,2715,3
|
|
20240213,140000,229215195,2710,2705,2710,2705,525
|
|
20240213,135900,227792515,2715,2715,2715,2715,0
|
|
20240213,135800,227792515,2715,2715,2715,2715,0
|
|
20240213,135700,227792515,2715,2715,2715,2715,0
|
|
20240213,135600,227792515,2715,2715,2715,2715,0
|
|
20240213,135500,227792515,2715,2715,2715,2715,0
|
|
20240213,135400,227792515,2715,2715,2715,2715,0
|
|
20240213,135300,227792515,2715,2715,2715,2715,0
|
|
20240213,135200,227792515,2715,2715,2715,2715,0
|
|
20240213,135100,227792515,2715,2715,2715,2715,0
|
|
20240213,135000,227792515,2715,2715,2715,2715,0
|
|
20240213,134900,227792515,2715,2715,2715,2715,0
|
|
20240213,134800,227792515,2715,2715,2715,2715,0
|
|
20240213,134700,227792515,2715,2715,2715,2715,0
|
|
20240213,134600,227792515,2715,2715,2715,2715,0
|
|
20240213,134500,227792515,2715,2715,2715,2715,0
|
|
20240213,134400,227792515,2715,2715,2715,2715,0
|
|
20240213,134300,227792515,2715,2715,2715,2715,0
|
|
20240213,134200,227792515,2715,2715,2715,2715,0
|
|
20240213,134100,227792515,2715,2715,2715,2715,0
|
|
20240213,134000,227792515,2715,2715,2715,2715,5
|
|
20240213,133900,227778940,2715,2715,2715,2715,0
|
|
20240213,133800,227778940,2715,2715,2715,2715,0
|
|
20240213,133700,227778940,2715,2715,2715,2715,0
|
|
20240213,133600,227778940,2715,2715,2715,2715,0
|
|
20240213,133500,227778940,2715,2715,2715,2715,0
|
|
20240213,133400,227778940,2715,2715,2715,2715,0
|
|
20240213,133300,227778940,2715,2715,2715,2715,0
|
|
20240213,133200,227778940,2715,2715,2715,2715,1
|
|
20240213,133100,227776225,2710,2715,2715,2710,1500
|
|
20240213,133000,223711095,2710,2710,2710,2710,0
|
|
20240213,132900,223711095,2710,2710,2710,2710,0
|
|
20240213,132800,223711095,2710,2710,2710,2710,0
|
|
20240213,132700,223711095,2710,2725,2725,2710,3000
|
|
20240213,132600,215576175,2725,2725,2725,2725,191
|
|
20240213,132500,215055700,2725,2725,2725,2725,2
|
|
20240213,132400,215050250,2730,2710,2730,2710,4754
|
|
20240213,132300,202093055,2705,2705,2705,2705,0
|
|
20240213,132200,202093055,2705,2705,2705,2705,0
|
|
20240213,132100,202093055,2705,2705,2705,2705,0
|
|
20240213,132000,202093055,2705,2705,2705,2705,0
|
|
20240213,131900,202093055,2705,2700,2705,2700,1043
|
|
20240213,131800,199276935,2690,2690,2690,2690,0
|
|
20240213,131700,199276935,2690,2690,2690,2690,0
|
|
20240213,131600,199276935,2690,2690,2690,2690,0
|
|
20240213,131500,199276935,2690,2690,2690,2690,0
|
|
20240213,131400,199276935,2690,2690,2690,2690,100
|
|
20240213,131300,199007935,2690,2690,2690,2690,0
|
|
20240213,131200,199007935,2690,2690,2690,2690,0
|
|
20240213,131100,199007935,2690,2690,2690,2690,7300
|
|
20240213,131000,179370935,2700,2700,2700,2700,0
|
|
20240213,130900,179370935,2700,2700,2700,2700,0
|
|
20240213,130800,179370935,2700,2700,2700,2700,0
|
|
20240213,130700,179370935,2700,2700,2700,2700,0
|
|
20240213,130600,179370935,2700,2700,2700,2700,0
|
|
20240213,130500,179370935,2700,2700,2700,2700,0
|
|
20240213,130400,179370935,2700,2700,2700,2700,0
|
|
20240213,130300,179370935,2700,2700,2700,2700,0
|
|
20240213,130200,179370935,2700,2700,2700,2700,0
|
|
20240213,130100,179370935,2700,2700,2700,2700,0
|
|
20240213,130000,179370935,2700,2700,2700,2700,0
|
|
20240213,125900,179370935,2700,2700,2700,2700,2
|
|
20240213,125800,179365535,2690,2690,2690,2690,0
|
|
20240213,125700,179365535,2690,2690,2690,2690,0
|
|
20240213,125600,179365535,2690,2690,2690,2690,0
|
|
20240213,125500,179365535,2690,2690,2690,2690,0
|
|
20240213,125400,179365535,2690,2690,2690,2690,0
|
|
20240213,125300,179365535,2690,2695,2695,2690,300
|
|
20240213,125200,178557130,2690,2690,2690,2690,0
|
|
20240213,125100,178557130,2690,2695,2695,2690,100
|
|
20240213,125000,178287875,2690,2690,2690,2690,0
|
|
20240213,124900,178287875,2690,2695,2695,2690,40
|
|
20240213,124800,178180095,2700,2700,2700,2700,0
|
|
20240213,124700,178180095,2700,2700,2700,2700,37
|
|
20240213,124600,178080195,2700,2700,2700,2700,138
|
|
20240213,124500,177707595,2705,2705,2705,2705,1
|
|
20240213,124400,177704890,2705,2705,2705,2705,0
|
|
20240213,124300,177704890,2705,2705,2705,2705,0
|
|
20240213,124200,177704890,2705,2705,2705,2705,0
|
|
20240213,124100,177704890,2705,2705,2705,2705,0
|
|
20240213,124000,177704890,2705,2705,2705,2705,0
|
|
20240213,123900,177704890,2705,2705,2705,2705,0
|
|
20240213,123800,177704890,2705,2705,2705,2705,0
|
|
20240213,123700,177704890,2705,2705,2705,2705,0
|
|
20240213,123600,177704890,2705,2705,2705,2705,0
|
|
20240213,123500,177704890,2705,2705,2705,2705,0
|
|
20240213,123400,177704890,2705,2705,2705,2705,20
|
|
20240213,123300,177650790,2705,2705,2705,2705,0
|
|
20240213,123200,177650790,2705,2705,2705,2705,0
|
|
20240213,123100,177650790,2705,2705,2705,2705,0
|
|
20240213,123000,177650790,2705,2705,2705,2705,0
|
|
20240213,122900,177650790,2705,2705,2705,2705,0
|
|
20240213,122800,177650790,2705,2705,2705,2705,0
|
|
20240213,122700,177650790,2705,2705,2705,2705,0
|
|
20240213,122600,177650790,2705,2705,2705,2705,0
|
|
20240213,122500,177650790,2705,2705,2705,2705,0
|
|
20240213,122400,177650790,2705,2705,2705,2705,1
|
|
20240213,122300,177648085,2700,2700,2700,2700,4
|
|
20240213,122200,177637285,2705,2705,2705,2705,0
|
|
20240213,122100,177637285,2705,2705,2705,2705,0
|
|
20240213,122000,177637285,2705,2705,2705,2705,90
|
|
20240213,121900,177393835,2705,2705,2705,2705,0
|
|
20240213,121800,177393835,2705,2705,2705,2705,0
|
|
20240213,121700,177393835,2705,2705,2705,2705,0
|
|
20240213,121600,177393835,2705,2705,2705,2705,0
|
|
20240213,121500,177393835,2705,2705,2705,2705,0
|
|
20240213,121400,177393835,2705,2705,2705,2705,322
|
|
20240213,121300,176522825,2700,2700,2700,2700,134
|
|
20240213,121200,176161025,2700,2700,2700,2700,13
|
|
20240213,121100,176125925,2700,2710,2710,2700,1854
|
|
20240213,121000,171118695,2720,2720,2720,2720,0
|
|
20240213,120900,171118695,2720,2720,2720,2720,0
|
|
20240213,120800,171118695,2720,2720,2720,2720,0
|
|
20240213,120700,171118695,2720,2720,2720,2720,0
|
|
20240213,120600,171118695,2720,2720,2720,2720,0
|
|
20240213,120500,171118695,2720,2720,2720,2720,0
|
|
20240213,120400,171118695,2720,2720,2720,2720,0
|
|
20240213,120300,171118695,2720,2720,2720,2720,0
|
|
20240213,120200,171118695,2720,2720,2720,2720,0
|
|
20240213,120100,171118695,2720,2720,2720,2720,0
|
|
20240213,120000,171118695,2720,2720,2720,2720,0
|
|
20240213,115900,171118695,2720,2710,2720,2710,201
|
|
20240213,115800,170573975,2710,2710,2710,2710,0
|
|
20240213,115700,170573975,2710,2710,2710,2710,0
|
|
20240213,115600,170573975,2710,2710,2710,2710,1
|
|
20240213,115500,170571265,2720,2720,2720,2720,0
|
|
20240213,115400,170571265,2720,2720,2720,2720,0
|
|
20240213,115300,170571265,2720,2720,2720,2720,0
|
|
20240213,115200,170571265,2720,2720,2720,2720,0
|
|
20240213,115100,170571265,2720,2720,2720,2720,0
|
|
20240213,115000,170571265,2720,2710,2720,2710,29
|
|
20240213,114900,170492640,2710,2710,2710,2710,0
|
|
20240213,114800,170492640,2710,2710,2710,2710,0
|
|
20240213,114700,170492640,2710,2710,2710,2710,0
|
|
20240213,114600,170492640,2710,2710,2710,2710,0
|
|
20240213,114500,170492640,2710,2710,2710,2710,0
|
|
20240213,114400,170492640,2710,2710,2710,2710,99
|
|
20240213,114300,170224350,2710,2710,2710,2710,2
|
|
20240213,114200,170218930,2700,2700,2700,2700,0
|
|
20240213,114100,170218930,2700,2700,2700,2700,0
|
|
20240213,114000,170218930,2700,2700,2700,2700,282
|
|
20240213,113900,169457530,2700,2700,2700,2700,0
|
|
20240213,113800,169457530,2700,2705,2705,2700,177
|
|
20240213,113700,168979400,2700,2705,2705,2700,1263
|
|
20240213,113600,165569245,2705,2705,2705,2705,1
|
|
20240213,113500,165566540,2705,2720,2720,2705,101
|
|
20240213,113400,165293215,2720,2720,2720,2720,0
|
|
20240213,113300,165293215,2720,2720,2720,2720,1
|
|
20240213,113200,165290495,2730,2730,2730,2730,0
|
|
20240213,113100,165290495,2730,2730,2730,2730,0
|
|
20240213,113000,165290495,2730,2700,2730,2700,4750
|
|
20240213,112900,152364430,2700,2700,2700,2700,0
|
|
20240213,112800,152364430,2700,2700,2700,2700,0
|
|
20240213,112700,152364430,2700,2700,2700,2700,0
|
|
20240213,112600,152364430,2700,2700,2700,2700,0
|
|
20240213,112500,152364430,2700,2700,2700,2700,1
|
|
20240213,112400,152361730,2690,2695,2695,2690,150
|
|
20240213,112300,151958220,2690,2695,2695,2690,609
|
|
20240213,112200,150319650,2700,2700,2700,2700,2
|
|
20240213,112100,150314250,2700,2700,2700,2700,6
|
|
20240213,112000,150298050,2700,2715,2715,2700,203
|
|
20240213,111900,149749905,2715,2720,2720,2715,381
|
|
20240213,111800,148715470,2730,2690,2730,2690,3135
|
|
20240213,111700,140228625,2680,2690,2690,2675,4488
|
|
20240213,111600,128210980,2690,2700,2700,2680,5523
|
|
20240213,111500,113406025,2700,2700,2700,2700,0
|
|
20240213,111400,113406025,2700,2700,2700,2700,0
|
|
20240213,111300,113406025,2700,2700,2700,2700,1
|
|
20240213,111200,113403325,2700,2700,2700,2700,0
|
|
20240213,111100,113403325,2700,2700,2700,2700,0
|
|
20240213,111000,113403325,2700,2700,2700,2700,0
|
|
20240213,110900,113403325,2700,2700,2700,2700,0
|
|
20240213,110800,113403325,2700,2700,2700,2700,0
|
|
20240213,110700,113403325,2700,2700,2700,2700,2
|
|
20240213,110600,113397925,2700,2700,2700,2700,0
|
|
20240213,110500,113397925,2700,2700,2700,2700,0
|
|
20240213,110400,113397925,2700,2700,2700,2700,0
|
|
20240213,110300,113397925,2700,2700,2700,2700,0
|
|
20240213,110200,113397925,2700,2700,2700,2700,2
|
|
20240213,110100,113392525,2700,2700,2700,2700,0
|
|
20240213,110000,113392525,2700,2700,2700,2700,1003
|
|
20240213,105900,110684425,2700,2700,2700,2700,2
|
|
20240213,105800,110679025,2700,2700,2700,2700,0
|
|
20240213,105700,110679025,2700,2700,2700,2700,0
|
|
20240213,105600,110679025,2700,2680,2700,2680,3003
|
|
20240213,105500,102591685,2680,2680,2680,2680,0
|
|
20240213,105400,102591685,2680,2680,2680,2680,1
|
|
20240213,105300,102589005,2680,2675,2680,2670,4002
|
|
20240213,105200,91903630,2680,2675,2680,2675,10
|
|
20240213,105100,91876875,2680,2675,2680,2675,2
|
|
20240213,105000,91871520,2680,2680,2680,2680,1
|
|
20240213,104900,91868840,2680,2680,2680,2680,0
|
|
20240213,104800,91868840,2680,2680,2680,2680,1
|
|
20240213,104700,91866160,2685,2685,2685,2685,0
|
|
20240213,104600,91866160,2685,2685,2685,2685,0
|
|
20240213,104500,91866160,2685,2685,2685,2685,0
|
|
20240213,104400,91866160,2685,2685,2685,2685,0
|
|
20240213,104300,91866160,2685,2685,2685,2685,1
|
|
20240213,104200,91863475,2680,2680,2680,2680,5
|
|
20240213,104100,91850075,2685,2685,2685,2685,0
|
|
20240213,104000,91850075,2685,2685,2685,2685,0
|
|
20240213,103900,91850075,2685,2685,2685,2685,0
|
|
20240213,103800,91850075,2685,2685,2685,2685,0
|
|
20240213,103700,91850075,2685,2685,2685,2685,0
|
|
20240213,103600,91850075,2685,2685,2685,2685,0
|
|
20240213,103500,91850075,2685,2685,2685,2685,0
|
|
20240213,103400,91850075,2685,2685,2685,2685,0
|
|
20240213,103300,91850075,2685,2685,2685,2685,0
|
|
20240213,103200,91850075,2685,2685,2685,2685,0
|
|
20240213,103100,91850075,2685,2685,2685,2685,0
|
|
20240213,103000,91850075,2685,2685,2685,2685,0
|
|
20240213,102900,91850075,2685,2685,2685,2685,0
|
|
20240213,102800,91850075,2685,2685,2685,2685,0
|
|
20240213,102700,91850075,2685,2685,2685,2685,2
|
|
20240213,102600,91844705,2680,2680,2680,2680,794
|
|
20240213,102500,89716785,2670,2670,2670,2670,38
|
|
20240213,102400,89615325,2675,2675,2675,2675,212
|
|
20240213,102300,89048225,2685,2685,2685,2685,0
|
|
20240213,102200,89048225,2685,2685,2685,2685,0
|
|
20240213,102100,89048225,2685,2685,2685,2685,0
|
|
20240213,102000,89048225,2685,2685,2685,2685,0
|
|
20240213,101900,89048225,2685,2685,2685,2685,0
|
|
20240213,101800,89048225,2685,2685,2685,2685,0
|
|
20240213,101700,89048225,2685,2685,2685,2685,0
|
|
20240213,101600,89048225,2685,2685,2685,2685,4
|
|
20240213,101500,89037485,2685,2685,2685,2685,0
|
|
20240213,101400,89037485,2685,2685,2685,2685,0
|
|
20240213,101300,89037485,2685,2685,2685,2685,0
|
|
20240213,101200,89037485,2685,2685,2685,2685,0
|
|
20240213,101100,89037485,2685,2685,2685,2685,0
|
|
20240213,101000,89037485,2685,2685,2685,2685,0
|
|
20240213,100900,89037485,2685,2685,2685,2685,0
|
|
20240213,100800,89037485,2685,2685,2685,2685,0
|
|
20240213,100700,89037485,2685,2675,2685,2675,202
|
|
20240213,100600,88497115,2675,2675,2675,2675,0
|
|
20240213,100500,88497115,2675,2675,2675,2675,0
|
|
20240213,100400,88497115,2675,2675,2675,2675,0
|
|
20240213,100300,88497115,2675,2675,2675,2675,37
|
|
20240213,100200,88398140,2685,2685,2685,2685,0
|
|
20240213,100100,88398140,2685,2685,2685,2685,0
|
|
20240213,100000,88398140,2685,2685,2685,2685,0
|
|
20240213,095900,88398140,2685,2685,2685,2685,20
|
|
20240213,095800,88344440,2690,2690,2690,2670,1006
|
|
20240213,095700,85657720,2690,2690,2690,2690,0
|
|
20240213,095600,85657720,2690,2690,2690,2690,3
|
|
20240213,095500,85649650,2685,2685,2685,2685,200
|
|
20240213,095400,85112650,2690,2690,2690,2690,3
|
|
20240213,095300,85104580,2690,2700,2700,2690,111
|
|
20240213,095200,84805890,2700,2695,2700,2695,1111
|
|
20240213,095100,81809720,2695,2695,2695,2695,0
|
|
20240213,095000,81809720,2695,2695,2695,2695,0
|
|
20240213,094900,81809720,2695,2695,2695,2695,0
|
|
20240213,094800,81809720,2695,2695,2695,2695,2
|
|
20240213,094700,81804330,2695,2680,2695,2680,773
|
|
20240213,094600,79730410,2675,2675,2675,2675,1
|
|
20240213,094500,79727735,2670,2670,2670,2670,0
|
|
20240213,094400,79727735,2670,2680,2680,2670,200
|
|
20240213,094300,79193710,2685,2685,2685,2685,2
|
|
20240213,094200,79188340,2695,2695,2695,2695,0
|
|
20240213,094100,79188340,2695,2695,2695,2695,0
|
|
20240213,094000,79188340,2695,2695,2695,2695,630
|
|
20240213,093900,77490490,2690,2690,2690,2690,1
|
|
20240213,093800,77487800,2695,2705,2705,2695,163
|
|
20240213,093700,77048020,2710,2715,2720,2710,4
|
|
20240213,093600,77037165,2720,2675,2750,2675,10017
|
|
20240213,093500,49847280,2670,2660,2685,2660,1002
|
|
20240213,093400,47162215,2655,2660,2660,2655,2
|
|
20240213,093300,47156900,2660,2660,2660,2660,2
|
|
20240213,093200,47151580,2670,2670,2670,2670,16
|
|
20240213,093100,47108860,2680,2680,2680,2680,187
|
|
20240213,093000,46607700,2685,2685,2685,2685,0
|
|
20240213,092900,46607700,2685,2685,2685,2685,0
|
|
20240213,092800,46607700,2685,2685,2685,2685,0
|
|
20240213,092700,46607700,2685,2680,2685,2680,3
|
|
20240213,092600,46599650,2670,2670,2670,2670,13
|
|
20240213,092500,46564940,2670,2670,2670,2670,5
|
|
20240213,092400,46551590,2670,2670,2670,2660,100
|
|
20240213,092300,46285550,2675,2675,2675,2675,2
|
|
20240213,092200,46280200,2685,2645,2690,2645,5127
|
|
20240213,092100,32624615,2640,2625,2640,2625,2177
|
|
20240213,092000,26893560,2620,2620,2620,2620,0
|
|
20240213,091900,26893560,2620,2620,2620,2620,0
|
|
20240213,091800,26893560,2620,2620,2620,2620,0
|
|
20240213,091700,26893560,2620,2620,2620,2620,0
|
|
20240213,091600,26893560,2620,2620,2620,2620,0
|
|
20240213,091500,26893560,2620,2620,2620,2620,0
|
|
20240213,091400,26893560,2620,2620,2620,2620,0
|
|
20240213,091300,26893560,2620,2625,2625,2620,11
|
|
20240213,091200,26864735,2625,2625,2625,2625,0
|
|
20240213,091100,26864735,2625,2625,2625,2625,30
|
|
20240213,091000,26785985,2630,2630,2630,2630,0
|
|
20240213,090900,26785985,2630,2630,2630,2630,3
|
|
20240213,090800,26778095,2630,2630,2630,2630,0
|
|
20240213,090700,26778095,2630,2630,2630,2630,0
|
|
20240213,090600,26778095,2630,2630,2630,2630,51
|
|
20240213,090500,26643965,2630,2630,2630,2630,0
|
|
20240213,090400,26643965,2630,2630,2630,2630,164
|
|
20240213,090300,26212645,2630,2655,2655,2630,4836
|
|
20240213,090200,13474705,2650,2650,2650,2650,0
|
|
20240213,090100,13474705,2650,2700,2700,2650,4000
|
|
20240213,090000,2866455,2705,2730,2730,2705,1050
|