650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,194700,92478170,2695,2695,2695,2695,2474
|
|
20240216,194600,92478170,2695,2695,2695,2695,0
|
|
20240216,194500,92478170,2695,2695,2695,2695,0
|
|
20240216,194400,92478170,2695,2695,2695,2695,0
|
|
20240216,194300,92478170,2695,2695,2695,2695,0
|
|
20240216,194200,92478170,2695,2695,2695,2695,0
|
|
20240216,194100,92478170,2695,2695,2695,2695,0
|
|
20240216,194000,92478170,2695,2695,2695,2695,0
|
|
20240216,193900,92478170,2695,2695,2695,2695,0
|
|
20240216,193800,92478170,2695,2695,2695,2695,0
|
|
20240216,193700,92478170,2695,2695,2695,2695,0
|
|
20240216,193600,92478170,2695,2695,2695,2695,0
|
|
20240216,193500,92478170,2695,2695,2695,2695,0
|
|
20240216,193400,92478170,2695,2695,2695,2695,0
|
|
20240216,193300,92478170,2695,2695,2695,2695,0
|
|
20240216,193200,92478170,2695,2695,2695,2695,0
|
|
20240216,193100,92478170,2695,2695,2695,2695,0
|
|
20240216,193000,92478170,2695,2695,2695,2695,0
|
|
20240216,192900,92478170,2695,2695,2695,2695,0
|
|
20240216,192800,92478170,2695,2695,2695,2695,0
|
|
20240216,192700,92478170,2695,2695,2695,2695,0
|
|
20240216,192600,92478170,2695,2695,2695,2695,0
|
|
20240216,192500,92478170,2695,2695,2695,2695,0
|
|
20240216,192400,92478170,2695,2695,2695,2695,0
|
|
20240216,192300,92478170,2695,2695,2695,2695,0
|
|
20240216,192200,92478170,2695,2695,2695,2695,0
|
|
20240216,192100,92478170,2695,2695,2695,2695,0
|
|
20240216,192000,92478170,2695,2695,2695,2695,0
|
|
20240216,191900,92478170,2695,2695,2695,2695,0
|
|
20240216,191800,92478170,2695,2695,2695,2695,0
|
|
20240216,191700,92478170,2695,2695,2695,2695,2474
|
|
20240216,191600,92478170,2695,2695,2695,2695,0
|
|
20240216,191500,92478170,2695,2695,2695,2695,0
|
|
20240216,191400,92478170,2695,2695,2695,2695,0
|
|
20240216,191300,92478170,2695,2695,2695,2695,0
|
|
20240216,191200,92478170,2695,2695,2695,2695,0
|
|
20240216,191100,92478170,2695,2695,2695,2695,0
|
|
20240216,191000,92478170,2695,2695,2695,2695,0
|
|
20240216,190900,92478170,2695,2695,2695,2695,0
|
|
20240216,190800,92478170,2695,2695,2695,2695,0
|
|
20240216,190700,92478170,2695,2695,2695,2695,0
|
|
20240216,190600,92478170,2695,2695,2695,2695,0
|
|
20240216,190500,92478170,2695,2695,2695,2695,0
|
|
20240216,190400,92478170,2695,2695,2695,2695,0
|
|
20240216,190300,92478170,2695,2695,2695,2695,0
|
|
20240216,190200,92478170,2695,2695,2695,2695,0
|
|
20240216,190100,92478170,2695,2695,2695,2695,0
|
|
20240216,190000,92478170,2695,2695,2695,2695,0
|
|
20240216,185900,92478170,2695,2695,2695,2695,0
|
|
20240216,185800,92478170,2695,2695,2695,2695,0
|
|
20240216,185700,92478170,2695,2695,2695,2695,0
|
|
20240216,185600,92478170,2695,2695,2695,2695,0
|
|
20240216,185500,92478170,2695,2695,2695,2695,0
|
|
20240216,185400,92478170,2695,2695,2695,2695,0
|
|
20240216,185300,92478170,2695,2695,2695,2695,0
|
|
20240216,185200,92478170,2695,2695,2695,2695,0
|
|
20240216,185100,92478170,2695,2695,2695,2695,0
|
|
20240216,185000,92478170,2695,2695,2695,2695,0
|
|
20240216,184900,92478170,2695,2695,2695,2695,0
|
|
20240216,184800,92478170,2695,2695,2695,2695,0
|
|
20240216,184700,92478170,2695,2695,2695,2695,2474
|
|
20240216,184600,92478170,2695,2695,2695,2695,0
|
|
20240216,184500,92478170,2695,2695,2695,2695,0
|
|
20240216,184400,92478170,2695,2695,2695,2695,0
|
|
20240216,184300,92478170,2695,2695,2695,2695,0
|
|
20240216,184200,92478170,2695,2695,2695,2695,0
|
|
20240216,184100,92478170,2695,2695,2695,2695,0
|
|
20240216,184000,92478170,2695,2695,2695,2695,0
|
|
20240216,183900,92478170,2695,2695,2695,2695,0
|
|
20240216,183800,92478170,2695,2695,2695,2695,0
|
|
20240216,183700,92478170,2695,2695,2695,2695,0
|
|
20240216,183600,92478170,2695,2695,2695,2695,0
|
|
20240216,183500,92478170,2695,2695,2695,2695,0
|
|
20240216,183400,92478170,2695,2695,2695,2695,0
|
|
20240216,183300,92478170,2695,2695,2695,2695,0
|
|
20240216,183200,92478170,2695,2695,2695,2695,0
|
|
20240216,183100,92478170,2695,2695,2695,2695,0
|
|
20240216,183000,92478170,2695,2695,2695,2695,0
|
|
20240216,182900,92478170,2695,2695,2695,2695,0
|
|
20240216,182800,92478170,2695,2695,2695,2695,0
|
|
20240216,182700,92478170,2695,2695,2695,2695,0
|
|
20240216,182600,92478170,2695,2695,2695,2695,0
|
|
20240216,182500,92478170,2695,2695,2695,2695,0
|
|
20240216,182400,92478170,2695,2695,2695,2695,0
|
|
20240216,182300,92478170,2695,2695,2695,2695,0
|
|
20240216,182200,92478170,2695,2695,2695,2695,0
|
|
20240216,182100,92478170,2695,2695,2695,2695,0
|
|
20240216,182000,92478170,2695,2695,2695,2695,0
|
|
20240216,181900,92478170,2695,2695,2695,2695,0
|
|
20240216,181800,92478170,2695,2695,2695,2695,0
|
|
20240216,181700,92478170,2695,2695,2695,2695,2474
|
|
20240216,181600,92478170,2695,2695,2695,2695,0
|
|
20240216,181500,92478170,2695,2695,2695,2695,0
|
|
20240216,181400,92478170,2695,2695,2695,2695,0
|
|
20240216,181300,92478170,2695,2695,2695,2695,0
|
|
20240216,181200,92478170,2695,2695,2695,2695,0
|
|
20240216,181100,92478170,2695,2695,2695,2695,0
|
|
20240216,181000,92478170,2695,2695,2695,2695,0
|
|
20240216,180900,92478170,2695,2695,2695,2695,0
|
|
20240216,180800,92478170,2695,2695,2695,2695,0
|
|
20240216,180700,92478170,2695,2695,2695,2695,0
|
|
20240216,180600,92478170,2695,2695,2695,2695,0
|
|
20240216,180500,92478170,2695,2695,2695,2695,0
|
|
20240216,180400,92478170,2695,2695,2695,2695,0
|
|
20240216,180300,92478170,2695,2695,2695,2695,0
|
|
20240216,180200,92478170,2695,2695,2695,2695,0
|
|
20240216,180100,92478170,2695,2695,2695,2695,0
|
|
20240216,180000,92478170,2695,2695,2695,2695,0
|
|
20240216,175900,92478170,2695,2695,2695,2695,0
|
|
20240216,175800,92478170,2695,2695,2695,2695,0
|
|
20240216,175700,92478170,2695,2695,2695,2695,0
|
|
20240216,175600,92478170,2695,2695,2695,2695,0
|
|
20240216,175500,92478170,2695,2695,2695,2695,0
|
|
20240216,175400,92478170,2695,2695,2695,2695,0
|
|
20240216,175300,92478170,2695,2695,2695,2695,0
|
|
20240216,175200,92478170,2695,2695,2695,2695,0
|
|
20240216,175100,92478170,2695,2695,2695,2695,0
|
|
20240216,175000,92478170,2695,2695,2695,2695,0
|
|
20240216,174900,92478170,2695,2695,2695,2695,0
|
|
20240216,174800,92478170,2695,2695,2695,2695,0
|
|
20240216,174700,92478170,2695,2695,2695,2695,2474
|
|
20240216,174600,92478170,2695,2695,2695,2695,0
|
|
20240216,174500,92478170,2695,2695,2695,2695,0
|
|
20240216,174400,92478170,2695,2695,2695,2695,0
|
|
20240216,174300,92478170,2695,2695,2695,2695,0
|
|
20240216,174200,92478170,2695,2695,2695,2695,0
|
|
20240216,174100,92478170,2695,2695,2695,2695,0
|
|
20240216,174000,92478170,2695,2695,2695,2695,0
|
|
20240216,173900,92478170,2695,2695,2695,2695,0
|
|
20240216,173800,92478170,2695,2695,2695,2695,0
|
|
20240216,173700,92478170,2695,2695,2695,2695,0
|
|
20240216,173600,92478170,2695,2695,2695,2695,0
|
|
20240216,173500,92478170,2695,2695,2695,2695,0
|
|
20240216,173400,92478170,2695,2695,2695,2695,0
|
|
20240216,173300,92478170,2695,2695,2695,2695,0
|
|
20240216,173200,92478170,2695,2695,2695,2695,0
|
|
20240216,173100,92478170,2695,2695,2695,2695,0
|
|
20240216,173000,92478170,2695,2695,2695,2695,0
|
|
20240216,172900,92478170,2695,2695,2695,2695,0
|
|
20240216,172800,92478170,2695,2695,2695,2695,0
|
|
20240216,172700,92478170,2695,2695,2695,2695,0
|
|
20240216,172600,92478170,2695,2695,2695,2695,0
|
|
20240216,172500,92478170,2695,2695,2695,2695,0
|
|
20240216,172400,92478170,2695,2695,2695,2695,0
|
|
20240216,172300,92478170,2695,2695,2695,2695,0
|
|
20240216,172200,92478170,2695,2695,2695,2695,0
|
|
20240216,172100,92478170,2695,2695,2695,2695,0
|
|
20240216,172000,92478170,2695,2695,2695,2695,0
|
|
20240216,171900,92478170,2695,2695,2695,2695,0
|
|
20240216,171800,92478170,2695,2695,2695,2695,0
|
|
20240216,171700,92478170,2695,2695,2695,2695,2474
|
|
20240216,171600,92478170,2695,2695,2695,2695,0
|
|
20240216,171500,92478170,2695,2695,2695,2695,0
|
|
20240216,171400,92478170,2695,2695,2695,2695,0
|
|
20240216,171300,92478170,2695,2695,2695,2695,0
|
|
20240216,171200,92478170,2695,2695,2695,2695,0
|
|
20240216,171100,92478170,2695,2695,2695,2695,0
|
|
20240216,171000,92478170,2695,2695,2695,2695,0
|
|
20240216,170900,92478170,2695,2695,2695,2695,0
|
|
20240216,170800,92478170,2695,2695,2695,2695,0
|
|
20240216,170700,92478170,2695,2695,2695,2695,0
|
|
20240216,170600,92478170,2695,2695,2695,2695,0
|
|
20240216,170500,92478170,2695,2695,2695,2695,0
|
|
20240216,170400,92478170,2695,2695,2695,2695,0
|
|
20240216,170300,92478170,2695,2695,2695,2695,0
|
|
20240216,170200,92478170,2695,2695,2695,2695,0
|
|
20240216,170100,92478170,2695,2695,2695,2695,0
|
|
20240216,170000,92478170,2695,2695,2695,2695,0
|
|
20240216,165900,92478170,2695,2695,2695,2695,0
|
|
20240216,165800,92478170,2695,2695,2695,2695,0
|
|
20240216,165700,92478170,2695,2695,2695,2695,0
|
|
20240216,165600,92478170,2695,2695,2695,2695,0
|
|
20240216,165500,92478170,2695,2695,2695,2695,0
|
|
20240216,165400,92478170,2695,2695,2695,2695,0
|
|
20240216,165300,92478170,2695,2695,2695,2695,0
|
|
20240216,165200,92478170,2695,2695,2695,2695,0
|
|
20240216,165100,92478170,2695,2695,2695,2695,0
|
|
20240216,165000,92478170,2695,2695,2695,2695,0
|
|
20240216,164900,92478170,2695,2695,2695,2695,0
|
|
20240216,164800,92478170,2695,2695,2695,2695,0
|
|
20240216,164700,92478170,2695,2695,2695,2695,2474
|
|
20240216,164600,92478170,2695,2695,2695,2695,0
|
|
20240216,164500,92478170,2695,2695,2695,2695,0
|
|
20240216,164400,92478170,2695,2695,2695,2695,0
|
|
20240216,164300,92478170,2695,2695,2695,2695,0
|
|
20240216,164200,92478170,2695,2695,2695,2695,0
|
|
20240216,164100,92478170,2695,2695,2695,2695,0
|
|
20240216,164000,92478170,2695,2695,2695,2695,0
|
|
20240216,163900,92478170,2695,2695,2695,2695,0
|
|
20240216,163800,92478170,2695,2695,2695,2695,0
|
|
20240216,163700,92478170,2695,2695,2695,2695,0
|
|
20240216,163600,92478170,2695,2695,2695,2695,0
|
|
20240216,163500,92478170,2695,2695,2695,2695,0
|
|
20240216,163400,92478170,2695,2695,2695,2695,0
|
|
20240216,163300,92478170,2695,2695,2695,2695,0
|
|
20240216,163200,92478170,2695,2695,2695,2695,0
|
|
20240216,163100,92478170,2695,2695,2695,2695,0
|
|
20240216,163000,92478170,2695,2695,2695,2695,0
|
|
20240216,162900,92478170,2695,2695,2695,2695,0
|
|
20240216,162800,92478170,2695,2695,2695,2695,0
|
|
20240216,162700,92478170,2695,2695,2695,2695,0
|
|
20240216,162600,92478170,2695,2695,2695,2695,0
|
|
20240216,162500,92478170,2695,2695,2695,2695,0
|
|
20240216,162400,92478170,2695,2695,2695,2695,0
|
|
20240216,162300,92478170,2695,2695,2695,2695,0
|
|
20240216,162200,92478170,2695,2695,2695,2695,0
|
|
20240216,162100,92478170,2695,2695,2695,2695,0
|
|
20240216,162000,92478170,2695,2695,2695,2695,0
|
|
20240216,161900,92478170,2695,2695,2695,2695,0
|
|
20240216,161800,92478170,2695,2695,2695,2695,0
|
|
20240216,161700,92478170,2695,2695,2695,2695,2474
|
|
20240216,161600,92478170,2695,2695,2695,2695,0
|
|
20240216,161500,92478170,2695,2695,2695,2695,0
|
|
20240216,161400,92478170,2695,2695,2695,2695,0
|
|
20240216,161300,92478170,2695,2695,2695,2695,0
|
|
20240216,161200,92478170,2695,2695,2695,2695,0
|
|
20240216,161100,92478170,2695,2695,2695,2695,0
|
|
20240216,161000,92478170,2695,2695,2695,2695,0
|
|
20240216,160900,92478170,2695,2695,2695,2695,0
|
|
20240216,160800,92478170,2695,2695,2695,2695,0
|
|
20240216,160700,92478170,2695,2695,2695,2695,0
|
|
20240216,160600,92478170,2695,2695,2695,2695,0
|
|
20240216,160500,92478170,2695,2695,2695,2695,0
|
|
20240216,160400,92478170,2695,2695,2695,2695,0
|
|
20240216,160300,92478170,2695,2695,2695,2695,0
|
|
20240216,160200,92478170,2695,2695,2695,2695,0
|
|
20240216,160100,92478170,2695,2695,2695,2695,0
|
|
20240216,160000,92478170,2695,2695,2695,2695,0
|
|
20240216,155900,92478170,2695,2695,2695,2695,0
|
|
20240216,155800,92478170,2695,2695,2695,2695,0
|
|
20240216,155700,92478170,2695,2695,2695,2695,0
|
|
20240216,155600,92478170,2695,2695,2695,2695,0
|
|
20240216,155500,92478170,2695,2695,2695,2695,0
|
|
20240216,155400,92478170,2695,2695,2695,2695,0
|
|
20240216,155300,92478170,2695,2695,2695,2695,0
|
|
20240216,155200,92478170,2695,2695,2695,2695,0
|
|
20240216,155100,92478170,2695,2695,2695,2695,0
|
|
20240216,155000,92478170,2695,2695,2695,2695,0
|
|
20240216,154900,92478170,2695,2695,2695,2695,0
|
|
20240216,154800,92478170,2695,2695,2695,2695,0
|
|
20240216,154700,92478170,2695,2695,2695,2695,2474
|
|
20240216,154600,92478170,2695,2695,2695,2695,0
|
|
20240216,154500,92478170,2695,2695,2695,2695,0
|
|
20240216,154400,92478170,2695,2695,2695,2695,0
|
|
20240216,154300,92478170,2695,2695,2695,2695,0
|
|
20240216,154200,92478170,2695,2695,2695,2695,0
|
|
20240216,154100,92478170,2695,2695,2695,2695,0
|
|
20240216,154000,92478170,2695,2695,2695,2695,0
|
|
20240216,153900,92478170,2695,2695,2695,2695,0
|
|
20240216,153800,92478170,2695,2695,2695,2695,0
|
|
20240216,153700,92478170,2695,2695,2695,2695,0
|
|
20240216,153600,92478170,2695,2695,2695,2695,0
|
|
20240216,153500,92478170,2695,2695,2695,2695,0
|
|
20240216,153400,92478170,2695,2695,2695,2695,0
|
|
20240216,153300,92478170,2695,2695,2695,2695,0
|
|
20240216,153200,92478170,2695,2695,2695,2695,0
|
|
20240216,153100,92478170,2695,2695,2695,2695,0
|
|
20240216,153000,92478170,2695,2695,2695,2695,2474
|
|
20240216,152900,85810740,2715,2715,2715,2715,0
|
|
20240216,152800,85810740,2715,2715,2715,2715,0
|
|
20240216,152700,85810740,2715,2715,2715,2715,0
|
|
20240216,152600,85810740,2715,2715,2715,2715,0
|
|
20240216,152500,85810740,2715,2715,2715,2715,0
|
|
20240216,152400,85810740,2715,2715,2715,2715,0
|
|
20240216,152300,85810740,2715,2715,2715,2715,0
|
|
20240216,152200,85810740,2715,2715,2715,2715,0
|
|
20240216,152100,85810740,2715,2715,2715,2715,0
|
|
20240216,152000,85810740,2715,2715,2715,2715,0
|
|
20240216,151900,85810740,2715,2715,2715,2715,247
|
|
20240216,151800,85140135,2700,2710,2710,2700,130
|
|
20240216,151700,84789110,2710,2710,2715,2710,303
|
|
20240216,151600,83967525,2710,2705,2710,2705,500
|
|
20240216,151500,82613275,2705,2705,2705,2705,3
|
|
20240216,151400,82605160,2705,2705,2705,2705,0
|
|
20240216,151300,82605160,2705,2705,2705,2705,13
|
|
20240216,151200,82569995,2705,2705,2705,2705,0
|
|
20240216,151100,82569995,2705,2705,2705,2705,0
|
|
20240216,151000,82569995,2705,2705,2705,2705,0
|
|
20240216,150900,82569995,2705,2685,2705,2685,1129
|
|
20240216,150800,79529340,2680,2680,2680,2680,2
|
|
20240216,150700,79523980,2680,2680,2680,2680,0
|
|
20240216,150600,79523980,2680,2680,2680,2680,0
|
|
20240216,150500,79523980,2680,2680,2680,2680,0
|
|
20240216,150400,79523980,2680,2680,2680,2680,4
|
|
20240216,150300,79513260,2685,2685,2685,2685,100
|
|
20240216,150200,79244760,2685,2685,2685,2685,206
|
|
20240216,150100,78691650,2685,2685,2685,2685,0
|
|
20240216,150000,78691650,2685,2685,2685,2685,0
|
|
20240216,145900,78691650,2685,2685,2685,2685,0
|
|
20240216,145800,78691650,2685,2685,2685,2685,0
|
|
20240216,145700,78691650,2685,2685,2685,2685,0
|
|
20240216,145600,78691650,2685,2685,2685,2685,0
|
|
20240216,145500,78691650,2685,2685,2685,2685,0
|
|
20240216,145400,78691650,2685,2685,2685,2685,0
|
|
20240216,145300,78691650,2685,2685,2685,2685,0
|
|
20240216,145200,78691650,2685,2685,2685,2685,0
|
|
20240216,145100,78691650,2685,2685,2685,2685,20
|
|
20240216,145000,78637950,2685,2685,2685,2685,0
|
|
20240216,144900,78637950,2685,2685,2685,2685,0
|
|
20240216,144800,78637950,2685,2685,2685,2685,0
|
|
20240216,144700,78637950,2685,2685,2685,2685,0
|
|
20240216,144600,78637950,2685,2685,2685,2685,0
|
|
20240216,144500,78637950,2685,2685,2685,2685,0
|
|
20240216,144400,78637950,2685,2685,2685,2685,0
|
|
20240216,144300,78637950,2685,2685,2685,2685,0
|
|
20240216,144200,78637950,2685,2685,2685,2685,0
|
|
20240216,144100,78637950,2685,2685,2685,2685,576
|
|
20240216,144000,77091390,2685,2685,2685,2685,0
|
|
20240216,143900,77091390,2685,2685,2685,2685,0
|
|
20240216,143800,77091390,2685,2680,2685,2680,597
|
|
20240216,143700,75488450,2675,2675,2675,2675,300
|
|
20240216,143600,74685950,2680,2680,2680,2680,0
|
|
20240216,143500,74685950,2680,2680,2680,2680,0
|
|
20240216,143400,74685950,2680,2680,2680,2680,4
|
|
20240216,143300,74675230,2680,2680,2680,2680,0
|
|
20240216,143200,74675230,2680,2680,2680,2680,0
|
|
20240216,143100,74675230,2680,2680,2680,2680,0
|
|
20240216,143000,74675230,2680,2680,2680,2680,0
|
|
20240216,142900,74675230,2680,2680,2680,2680,278
|
|
20240216,142800,73930190,2680,2680,2680,2680,186
|
|
20240216,142700,73431710,2685,2685,2685,2685,0
|
|
20240216,142600,73431710,2685,2685,2685,2685,0
|
|
20240216,142500,73431710,2685,2685,2685,2685,0
|
|
20240216,142400,73431710,2685,2685,2685,2685,0
|
|
20240216,142300,73431710,2685,2685,2685,2685,0
|
|
20240216,142200,73431710,2685,2685,2685,2685,0
|
|
20240216,142100,73431710,2685,2685,2685,2685,0
|
|
20240216,142000,73431710,2685,2685,2685,2685,0
|
|
20240216,141900,73431710,2685,2685,2685,2685,0
|
|
20240216,141800,73431710,2685,2685,2685,2685,0
|
|
20240216,141700,73431710,2685,2685,2685,2685,0
|
|
20240216,141600,73431710,2685,2685,2685,2685,0
|
|
20240216,141500,73431710,2685,2685,2685,2685,0
|
|
20240216,141400,73431710,2685,2685,2685,2685,0
|
|
20240216,141300,73431710,2685,2685,2685,2685,0
|
|
20240216,141200,73431710,2685,2685,2685,2685,0
|
|
20240216,141100,73431710,2685,2685,2685,2685,0
|
|
20240216,141000,73431710,2685,2685,2685,2685,0
|
|
20240216,140900,73431710,2685,2685,2685,2685,0
|
|
20240216,140800,73431710,2685,2685,2685,2685,0
|
|
20240216,140700,73431710,2685,2685,2685,2685,0
|
|
20240216,140600,73431710,2685,2685,2685,2685,0
|
|
20240216,140500,73431710,2685,2685,2685,2685,0
|
|
20240216,140400,73431710,2685,2685,2685,2685,0
|
|
20240216,140300,73431710,2685,2685,2685,2685,0
|
|
20240216,140200,73431710,2685,2685,2685,2685,0
|
|
20240216,140100,73431710,2685,2685,2685,2685,0
|
|
20240216,140000,73431710,2685,2685,2685,2685,0
|
|
20240216,135900,73431710,2685,2685,2685,2685,0
|
|
20240216,135800,73431710,2685,2685,2685,2685,0
|
|
20240216,135700,73431710,2685,2685,2685,2685,0
|
|
20240216,135600,73431710,2685,2685,2685,2685,0
|
|
20240216,135500,73431710,2685,2685,2685,2685,0
|
|
20240216,135400,73431710,2685,2685,2685,2685,0
|
|
20240216,135300,73431710,2685,2685,2685,2685,0
|
|
20240216,135200,73431710,2685,2685,2685,2685,0
|
|
20240216,135100,73431710,2685,2685,2685,2685,0
|
|
20240216,135000,73431710,2685,2685,2685,2685,0
|
|
20240216,134900,73431710,2685,2685,2685,2685,0
|
|
20240216,134800,73431710,2685,2685,2685,2685,0
|
|
20240216,134700,73431710,2685,2685,2685,2685,0
|
|
20240216,134600,73431710,2685,2685,2685,2685,1
|
|
20240216,134500,73429025,2675,2675,2675,2675,0
|
|
20240216,134400,73429025,2675,2675,2675,2675,0
|
|
20240216,134300,73429025,2675,2675,2675,2675,0
|
|
20240216,134200,73429025,2675,2675,2675,2675,0
|
|
20240216,134100,73429025,2675,2675,2675,2675,288
|
|
20240216,134000,72658625,2680,2680,2680,2680,112
|
|
20240216,133900,72358465,2685,2685,2685,2685,0
|
|
20240216,133800,72358465,2685,2685,2685,2685,0
|
|
20240216,133700,72358465,2685,2685,2685,2685,0
|
|
20240216,133600,72358465,2685,2685,2685,2685,0
|
|
20240216,133500,72358465,2685,2685,2685,2685,1
|
|
20240216,133400,72355780,2675,2675,2675,2675,586
|
|
20240216,133300,70788230,2675,2675,2675,2675,0
|
|
20240216,133200,70788230,2675,2675,2675,2675,0
|
|
20240216,133100,70788230,2675,2675,2675,2675,0
|
|
20240216,133000,70788230,2675,2675,2675,2675,0
|
|
20240216,132900,70788230,2675,2675,2675,2675,0
|
|
20240216,132800,70788230,2675,2675,2675,2675,1
|
|
20240216,132700,70785555,2665,2665,2665,2665,0
|
|
20240216,132600,70785555,2665,2665,2665,2665,0
|
|
20240216,132500,70785555,2665,2665,2665,2665,0
|
|
20240216,132400,70785555,2665,2665,2665,2665,0
|
|
20240216,132300,70785555,2665,2670,2670,2665,411
|
|
20240216,132200,69690160,2680,2680,2680,2680,0
|
|
20240216,132100,69690160,2680,2675,2680,2675,401
|
|
20240216,132000,68617480,2675,2675,2675,2675,0
|
|
20240216,131900,68617480,2675,2675,2675,2675,0
|
|
20240216,131800,68617480,2675,2675,2675,2675,0
|
|
20240216,131700,68617480,2675,2675,2675,2675,0
|
|
20240216,131600,68617480,2675,2675,2675,2675,0
|
|
20240216,131500,68617480,2675,2675,2675,2675,0
|
|
20240216,131400,68617480,2675,2675,2675,2675,0
|
|
20240216,131300,68617480,2675,2675,2675,2675,0
|
|
20240216,131200,68617480,2675,2675,2675,2675,0
|
|
20240216,131100,68617480,2675,2675,2675,2675,0
|
|
20240216,131000,68617480,2675,2675,2675,2675,0
|
|
20240216,130900,68617480,2675,2675,2675,2675,0
|
|
20240216,130800,68617480,2675,2675,2675,2675,1
|
|
20240216,130700,68614805,2685,2685,2685,2685,0
|
|
20240216,130600,68614805,2685,2685,2685,2685,0
|
|
20240216,130500,68614805,2685,2685,2685,2685,0
|
|
20240216,130400,68614805,2685,2685,2685,2685,0
|
|
20240216,130300,68614805,2685,2685,2685,2685,0
|
|
20240216,130200,68614805,2685,2685,2685,2685,1
|
|
20240216,130100,68612120,2675,2675,2675,2675,0
|
|
20240216,130000,68612120,2675,2675,2675,2675,0
|
|
20240216,125900,68612120,2675,2675,2675,2675,0
|
|
20240216,125800,68612120,2675,2675,2675,2675,0
|
|
20240216,125700,68612120,2675,2675,2675,2675,0
|
|
20240216,125600,68612120,2675,2675,2675,2675,0
|
|
20240216,125500,68612120,2675,2675,2675,2675,0
|
|
20240216,125400,68612120,2675,2675,2675,2675,0
|
|
20240216,125300,68612120,2675,2675,2675,2675,0
|
|
20240216,125200,68612120,2675,2675,2675,2675,0
|
|
20240216,125100,68612120,2675,2675,2675,2675,0
|
|
20240216,125000,68612120,2675,2675,2675,2675,0
|
|
20240216,124900,68612120,2675,2675,2675,2675,0
|
|
20240216,124800,68612120,2675,2675,2675,2675,0
|
|
20240216,124700,68612120,2675,2680,2680,2675,99
|
|
20240216,124600,68347075,2685,2685,2685,2685,656
|
|
20240216,124500,66585715,2695,2695,2695,2695,0
|
|
20240216,124400,66585715,2695,2695,2695,2695,0
|
|
20240216,124300,66585715,2695,2695,2695,2695,0
|
|
20240216,124200,66585715,2695,2695,2695,2695,0
|
|
20240216,124100,66585715,2695,2695,2695,2695,0
|
|
20240216,124000,66585715,2695,2695,2695,2695,0
|
|
20240216,123900,66585715,2695,2695,2695,2695,0
|
|
20240216,123800,66585715,2695,2695,2695,2695,1
|
|
20240216,123700,66583020,2685,2685,2685,2685,0
|
|
20240216,123600,66583020,2685,2685,2685,2685,0
|
|
20240216,123500,66583020,2685,2685,2685,2685,0
|
|
20240216,123400,66583020,2685,2685,2685,2685,0
|
|
20240216,123300,66583020,2685,2685,2685,2685,0
|
|
20240216,123200,66583020,2685,2685,2685,2685,0
|
|
20240216,123100,66583020,2685,2685,2685,2685,0
|
|
20240216,123000,66583020,2685,2685,2685,2685,0
|
|
20240216,122900,66583020,2685,2685,2685,2685,0
|
|
20240216,122800,66583020,2685,2685,2685,2685,0
|
|
20240216,122700,66583020,2685,2685,2685,2685,0
|
|
20240216,122600,66583020,2685,2685,2685,2685,0
|
|
20240216,122500,66583020,2685,2685,2685,2685,0
|
|
20240216,122400,66583020,2685,2685,2685,2685,0
|
|
20240216,122300,66583020,2685,2685,2685,2685,0
|
|
20240216,122200,66583020,2685,2685,2685,2685,0
|
|
20240216,122100,66583020,2685,2685,2685,2685,0
|
|
20240216,122000,66583020,2685,2685,2685,2685,0
|
|
20240216,121900,66583020,2685,2685,2685,2685,0
|
|
20240216,121800,66583020,2685,2685,2685,2685,0
|
|
20240216,121700,66583020,2685,2685,2685,2685,0
|
|
20240216,121600,66583020,2685,2685,2685,2685,0
|
|
20240216,121500,66583020,2685,2685,2685,2685,0
|
|
20240216,121400,66583020,2685,2685,2685,2685,1
|
|
20240216,121300,66580335,2685,2685,2685,2685,0
|
|
20240216,121200,66580335,2685,2685,2685,2685,0
|
|
20240216,121100,66580335,2685,2685,2685,2685,0
|
|
20240216,121000,66580335,2685,2685,2685,2685,0
|
|
20240216,120900,66580335,2685,2685,2685,2685,0
|
|
20240216,120800,66580335,2685,2685,2685,2685,0
|
|
20240216,120700,66580335,2685,2685,2685,2685,0
|
|
20240216,120600,66580335,2685,2685,2685,2685,50
|
|
20240216,120500,66446085,2685,2685,2685,2685,0
|
|
20240216,120400,66446085,2685,2685,2685,2685,4
|
|
20240216,120300,66435345,2685,2685,2685,2685,0
|
|
20240216,120200,66435345,2685,2685,2685,2685,0
|
|
20240216,120100,66435345,2685,2685,2685,2685,0
|
|
20240216,120000,66435345,2685,2685,2685,2685,0
|
|
20240216,115900,66435345,2685,2685,2685,2685,0
|
|
20240216,115800,66435345,2685,2685,2685,2685,0
|
|
20240216,115700,66435345,2685,2685,2685,2685,0
|
|
20240216,115600,66435345,2685,2685,2685,2685,0
|
|
20240216,115500,66435345,2685,2685,2685,2685,0
|
|
20240216,115400,66435345,2685,2685,2685,2685,0
|
|
20240216,115300,66435345,2685,2685,2685,2685,0
|
|
20240216,115200,66435345,2685,2685,2685,2685,0
|
|
20240216,115100,66435345,2685,2685,2685,2685,0
|
|
20240216,115000,66435345,2685,2685,2685,2685,0
|
|
20240216,114900,66435345,2685,2685,2685,2685,0
|
|
20240216,114800,66435345,2685,2685,2685,2685,0
|
|
20240216,114700,66435345,2685,2685,2685,2685,0
|
|
20240216,114600,66435345,2685,2685,2685,2685,0
|
|
20240216,114500,66435345,2685,2685,2685,2685,0
|
|
20240216,114400,66435345,2685,2685,2685,2685,0
|
|
20240216,114300,66435345,2685,2685,2685,2685,0
|
|
20240216,114200,66435345,2685,2685,2685,2685,0
|
|
20240216,114100,66435345,2685,2685,2685,2685,0
|
|
20240216,114000,66435345,2685,2685,2685,2685,0
|
|
20240216,113900,66435345,2685,2685,2685,2685,0
|
|
20240216,113800,66435345,2685,2685,2685,2685,0
|
|
20240216,113700,66435345,2685,2685,2685,2685,0
|
|
20240216,113600,66435345,2685,2685,2685,2685,0
|
|
20240216,113500,66435345,2685,2685,2685,2685,0
|
|
20240216,113400,66435345,2685,2685,2685,2685,0
|
|
20240216,113300,66435345,2685,2685,2685,2685,0
|
|
20240216,113200,66435345,2685,2685,2685,2685,0
|
|
20240216,113100,66435345,2685,2685,2685,2685,0
|
|
20240216,113000,66435345,2685,2685,2685,2685,0
|
|
20240216,112900,66435345,2685,2685,2685,2685,0
|
|
20240216,112800,66435345,2685,2685,2685,2685,0
|
|
20240216,112700,66435345,2685,2685,2685,2685,0
|
|
20240216,112600,66435345,2685,2685,2685,2685,0
|
|
20240216,112500,66435345,2685,2685,2685,2685,0
|
|
20240216,112400,66435345,2685,2685,2685,2685,0
|
|
20240216,112300,66435345,2685,2685,2685,2685,0
|
|
20240216,112200,66435345,2685,2685,2685,2685,0
|
|
20240216,112100,66435345,2685,2685,2685,2685,0
|
|
20240216,112000,66435345,2685,2685,2685,2685,0
|
|
20240216,111900,66435345,2685,2685,2685,2685,0
|
|
20240216,111800,66435345,2685,2685,2685,2685,0
|
|
20240216,111700,66435345,2685,2685,2685,2685,0
|
|
20240216,111600,66435345,2685,2685,2685,2685,0
|
|
20240216,111500,66435345,2685,2685,2685,2685,0
|
|
20240216,111400,66435345,2685,2685,2685,2685,399
|
|
20240216,111300,65364030,2700,2700,2700,2700,0
|
|
20240216,111200,65364030,2700,2700,2700,2700,0
|
|
20240216,111100,65364030,2700,2700,2700,2700,0
|
|
20240216,111000,65364030,2700,2680,2700,2670,669
|
|
20240216,110900,63576355,2685,2685,2685,2685,0
|
|
20240216,110800,63576355,2685,2685,2685,2685,258
|
|
20240216,110700,62883625,2695,2695,2695,2695,0
|
|
20240216,110600,62883625,2695,2695,2695,2695,1
|
|
20240216,110500,62880930,2695,2695,2695,2695,0
|
|
20240216,110400,62880930,2695,2695,2695,2695,0
|
|
20240216,110300,62880930,2695,2695,2695,2695,4
|
|
20240216,110200,62870150,2695,2695,2695,2695,2
|
|
20240216,110100,62864760,2695,2695,2695,2695,6
|
|
20240216,110000,62848590,2695,2695,2695,2695,5
|
|
20240216,105900,62835115,2695,2695,2695,2695,2
|
|
20240216,105800,62829725,2695,2695,2695,2695,1190
|
|
20240216,105700,59622675,2685,2685,2685,2685,0
|
|
20240216,105600,59622675,2685,2685,2685,2685,0
|
|
20240216,105500,59622675,2685,2685,2685,2685,0
|
|
20240216,105400,59622675,2685,2695,2695,2685,1200
|
|
20240216,105300,56399230,2695,2695,2695,2695,4
|
|
20240216,105200,56388450,2695,2695,2695,2695,0
|
|
20240216,105100,56388450,2695,2695,2695,2695,0
|
|
20240216,105000,56388450,2695,2695,2695,2695,0
|
|
20240216,104900,56388450,2695,2695,2695,2695,1
|
|
20240216,104800,56385755,2695,2695,2695,2695,4
|
|
20240216,104700,56374975,2695,2695,2695,2695,3
|
|
20240216,104600,56366890,2705,2705,2705,2705,10
|
|
20240216,104500,56339840,2705,2705,2705,2705,0
|
|
20240216,104400,56339840,2705,2705,2705,2705,9
|
|
20240216,104300,56315495,2705,2705,2705,2705,0
|
|
20240216,104200,56315495,2705,2705,2705,2705,0
|
|
20240216,104100,56315495,2705,2705,2705,2705,0
|
|
20240216,104000,56315495,2705,2705,2720,2705,3
|
|
20240216,103900,56307365,2695,2705,2705,2695,222
|
|
20240216,103800,55708965,2720,2720,2720,2720,0
|
|
20240216,103700,55708965,2720,2720,2720,2720,0
|
|
20240216,103600,55708965,2720,2720,2720,2720,0
|
|
20240216,103500,55708965,2720,2715,2720,2715,3
|
|
20240216,103400,55700815,2710,2710,2710,2710,0
|
|
20240216,103300,55700815,2710,2710,2710,2710,0
|
|
20240216,103200,55700815,2710,2710,2710,2710,1
|
|
20240216,103100,55698105,2700,2710,2710,2700,110
|
|
20240216,103000,55400670,2715,2715,2715,2715,0
|
|
20240216,102900,55400670,2715,2715,2715,2715,0
|
|
20240216,102800,55400670,2715,2715,2715,2715,0
|
|
20240216,102700,55400670,2715,2715,2715,2715,0
|
|
20240216,102600,55400670,2715,2715,2715,2715,0
|
|
20240216,102500,55400670,2715,2715,2715,2715,0
|
|
20240216,102400,55400670,2715,2715,2715,2715,1
|
|
20240216,102300,55397955,2705,2705,2705,2705,0
|
|
20240216,102200,55397955,2705,2715,2715,2705,101
|
|
20240216,102100,55124455,2720,2705,2720,2705,108
|
|
20240216,102000,54831725,2700,2700,2700,2700,0
|
|
20240216,101900,54831725,2700,2700,2700,2700,3
|
|
20240216,101800,54823625,2700,2700,2700,2700,0
|
|
20240216,101700,54823625,2700,2700,2700,2700,0
|
|
20240216,101600,54823625,2700,2700,2700,2700,100
|
|
20240216,101500,54553625,2705,2700,2705,2700,1142
|
|
20240216,101400,51469985,2695,2695,2695,2695,2
|
|
20240216,101300,51464595,2700,2700,2700,2700,0
|
|
20240216,101200,51464595,2700,2700,2700,2700,5
|
|
20240216,101100,51451095,2700,2715,2715,2700,3135
|
|
20240216,101000,42951950,2720,2725,2725,2720,8
|
|
20240216,100900,42930180,2730,2725,2745,2725,959
|
|
20240216,100800,40298215,2720,2710,2720,2710,1655
|
|
20240216,100700,35804885,2715,2715,2715,2715,0
|
|
20240216,100600,35804885,2715,2715,2715,2715,0
|
|
20240216,100500,35804885,2715,2715,2715,2715,0
|
|
20240216,100400,35804885,2715,2715,2715,2715,0
|
|
20240216,100300,35804885,2715,2715,2715,2715,0
|
|
20240216,100200,35804885,2715,2715,2715,2715,0
|
|
20240216,100100,35804885,2715,2710,2715,2710,4
|
|
20240216,100000,35794035,2710,2710,2710,2710,0
|
|
20240216,095900,35794035,2710,2710,2715,2710,3
|
|
20240216,095800,35785900,2710,2710,2710,2710,1
|
|
20240216,095700,35783190,2700,2715,2715,2700,204
|
|
20240216,095600,35232325,2715,2715,2715,2715,0
|
|
20240216,095500,35232325,2715,2700,2715,2700,13
|
|
20240216,095400,35197150,2695,2715,2715,2690,669
|
|
20240216,095300,33394570,2720,2685,2750,2685,5388
|
|
20240216,095200,18711450,2685,2685,2685,2685,2
|
|
20240216,095100,18706080,2675,2675,2675,2675,0
|
|
20240216,095000,18706080,2675,2675,2680,2675,1002
|
|
20240216,094900,16024705,2665,2665,2665,2665,0
|
|
20240216,094800,16024705,2665,2665,2665,2665,0
|
|
20240216,094700,16024705,2665,2665,2665,2665,0
|
|
20240216,094600,16024705,2665,2665,2665,2665,0
|
|
20240216,094500,16024705,2665,2665,2665,2665,90
|
|
20240216,094400,15784855,2665,2665,2665,2665,0
|
|
20240216,094300,15784855,2665,2665,2665,2665,0
|
|
20240216,094200,15784855,2665,2665,2665,2665,0
|
|
20240216,094100,15784855,2665,2665,2665,2665,0
|
|
20240216,094000,15784855,2665,2665,2665,2665,0
|
|
20240216,093900,15784855,2665,2665,2665,2665,1
|
|
20240216,093800,15782190,2660,2660,2660,2660,0
|
|
20240216,093700,15782190,2660,2660,2660,2660,0
|
|
20240216,093600,15782190,2660,2660,2660,2660,41
|
|
20240216,093500,15673130,2660,2660,2660,2660,40
|
|
20240216,093400,15566730,2665,2670,2670,2665,1089
|
|
20240216,093300,12664285,2680,2680,2680,2680,0
|
|
20240216,093200,12664285,2680,2680,2680,2680,0
|
|
20240216,093100,12664285,2680,2680,2680,2680,0
|
|
20240216,093000,12664285,2680,2680,2680,2680,0
|
|
20240216,092900,12664285,2680,2670,2680,2670,159
|
|
20240216,092800,12239715,2670,2670,2670,2670,11
|
|
20240216,092700,12210345,2680,2670,2680,2670,4
|
|
20240216,092600,12199635,2680,2675,2680,2675,7
|
|
20240216,092500,12180895,2680,2660,2680,2660,1027
|
|
20240216,092400,9448450,2660,2660,2660,2660,0
|
|
20240216,092300,9448450,2660,2660,2660,2660,0
|
|
20240216,092200,9448450,2660,2650,2660,2650,106
|
|
20240216,092100,9167490,2660,2660,2660,2660,2
|
|
20240216,092000,9162170,2660,2675,2675,2660,914
|
|
20240216,091900,6725840,2680,2680,2680,2680,0
|
|
20240216,091800,6725840,2680,2680,2680,2680,0
|
|
20240216,091700,6725840,2680,2680,2680,2680,0
|
|
20240216,091600,6725840,2680,2680,2680,2675,18
|
|
20240216,091500,6677645,2680,2670,2680,2670,427
|
|
20240216,091400,5537400,2670,2670,2670,2670,2
|
|
20240216,091300,5532060,2665,2665,2665,2665,350
|
|
20240216,091200,4599310,2665,2665,2665,2665,0
|
|
20240216,091100,4599310,2665,2665,2665,2665,11
|
|
20240216,091000,4569995,2665,2665,2665,2665,0
|
|
20240216,090900,4569995,2665,2670,2670,2665,3
|
|
20240216,090800,4561995,2670,2670,2675,2655,389
|
|
20240216,090700,3528190,2675,2680,2680,2675,4
|
|
20240216,090600,3517480,2680,2655,2680,2655,843
|
|
20240216,090500,1274930,2655,2655,2655,2655,0
|
|
20240216,090400,1274930,2655,2655,2655,2655,0
|
|
20240216,090300,1274930,2655,2660,2660,2655,427
|
|
20240216,090200,139360,2680,2680,2680,2680,0
|
|
20240216,090100,139360,2680,2680,2680,2680,0
|
|
20240216,090000,139360,2680,2680,2680,2680,52
|