646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,194300,89224610,2645,2645,2645,2645,1173
|
|
20240221,194200,89224610,2645,2645,2645,2645,0
|
|
20240221,194100,89224610,2645,2645,2645,2645,0
|
|
20240221,194000,89224610,2645,2645,2645,2645,0
|
|
20240221,193900,89224610,2645,2645,2645,2645,0
|
|
20240221,193800,89224610,2645,2645,2645,2645,0
|
|
20240221,193700,89224610,2645,2645,2645,2645,0
|
|
20240221,193600,89224610,2645,2645,2645,2645,0
|
|
20240221,193500,89224610,2645,2645,2645,2645,0
|
|
20240221,193400,89224610,2645,2645,2645,2645,0
|
|
20240221,193300,89224610,2645,2645,2645,2645,0
|
|
20240221,193200,89224610,2645,2645,2645,2645,0
|
|
20240221,193100,89224610,2645,2645,2645,2645,0
|
|
20240221,193000,89224610,2645,2645,2645,2645,0
|
|
20240221,192900,89224610,2645,2645,2645,2645,0
|
|
20240221,192800,89224610,2645,2645,2645,2645,0
|
|
20240221,192700,89224610,2645,2645,2645,2645,0
|
|
20240221,192600,89224610,2645,2645,2645,2645,0
|
|
20240221,192500,89224610,2645,2645,2645,2645,0
|
|
20240221,192400,89224610,2645,2645,2645,2645,0
|
|
20240221,192300,89224610,2645,2645,2645,2645,0
|
|
20240221,192200,89224610,2645,2645,2645,2645,0
|
|
20240221,192100,89224610,2645,2645,2645,2645,0
|
|
20240221,192000,89224610,2645,2645,2645,2645,0
|
|
20240221,191900,89224610,2645,2645,2645,2645,0
|
|
20240221,191800,89224610,2645,2645,2645,2645,0
|
|
20240221,191700,89224610,2645,2645,2645,2645,0
|
|
20240221,191600,89224610,2645,2645,2645,2645,0
|
|
20240221,191500,89224610,2645,2645,2645,2645,0
|
|
20240221,191400,89224610,2645,2645,2645,2645,0
|
|
20240221,191300,89224610,2645,2645,2645,2645,1173
|
|
20240221,191200,89224610,2645,2645,2645,2645,0
|
|
20240221,191100,89224610,2645,2645,2645,2645,0
|
|
20240221,191000,89224610,2645,2645,2645,2645,0
|
|
20240221,190900,89224610,2645,2645,2645,2645,0
|
|
20240221,190800,89224610,2645,2645,2645,2645,0
|
|
20240221,190700,89224610,2645,2645,2645,2645,0
|
|
20240221,190600,89224610,2645,2645,2645,2645,0
|
|
20240221,190500,89224610,2645,2645,2645,2645,0
|
|
20240221,190400,89224610,2645,2645,2645,2645,0
|
|
20240221,190300,89224610,2645,2645,2645,2645,0
|
|
20240221,190200,89224610,2645,2645,2645,2645,0
|
|
20240221,190100,89224610,2645,2645,2645,2645,0
|
|
20240221,190000,89224610,2645,2645,2645,2645,0
|
|
20240221,185900,89224610,2645,2645,2645,2645,0
|
|
20240221,185800,89224610,2645,2645,2645,2645,0
|
|
20240221,185700,89224610,2645,2645,2645,2645,0
|
|
20240221,185600,89224610,2645,2645,2645,2645,0
|
|
20240221,185500,89224610,2645,2645,2645,2645,0
|
|
20240221,185400,89224610,2645,2645,2645,2645,0
|
|
20240221,185300,89224610,2645,2645,2645,2645,0
|
|
20240221,185200,89224610,2645,2645,2645,2645,0
|
|
20240221,185100,89224610,2645,2645,2645,2645,0
|
|
20240221,185000,89224610,2645,2645,2645,2645,0
|
|
20240221,184900,89224610,2645,2645,2645,2645,0
|
|
20240221,184800,89224610,2645,2645,2645,2645,0
|
|
20240221,184700,89224610,2645,2645,2645,2645,0
|
|
20240221,184600,89224610,2645,2645,2645,2645,0
|
|
20240221,184500,89224610,2645,2645,2645,2645,0
|
|
20240221,184400,89224610,2645,2645,2645,2645,0
|
|
20240221,184300,89224610,2645,2645,2645,2645,1173
|
|
20240221,184200,89224610,2645,2645,2645,2645,0
|
|
20240221,184100,89224610,2645,2645,2645,2645,0
|
|
20240221,184000,89224610,2645,2645,2645,2645,0
|
|
20240221,183900,89224610,2645,2645,2645,2645,0
|
|
20240221,183800,89224610,2645,2645,2645,2645,0
|
|
20240221,183700,89224610,2645,2645,2645,2645,0
|
|
20240221,183600,89224610,2645,2645,2645,2645,0
|
|
20240221,183500,89224610,2645,2645,2645,2645,0
|
|
20240221,183400,89224610,2645,2645,2645,2645,0
|
|
20240221,183300,89224610,2645,2645,2645,2645,0
|
|
20240221,183200,89224610,2645,2645,2645,2645,0
|
|
20240221,183100,89224610,2645,2645,2645,2645,0
|
|
20240221,183000,89224610,2645,2645,2645,2645,0
|
|
20240221,182900,89224610,2645,2645,2645,2645,0
|
|
20240221,182800,89224610,2645,2645,2645,2645,0
|
|
20240221,182700,89224610,2645,2645,2645,2645,0
|
|
20240221,182600,89224610,2645,2645,2645,2645,0
|
|
20240221,182500,89224610,2645,2645,2645,2645,0
|
|
20240221,182400,89224610,2645,2645,2645,2645,0
|
|
20240221,182300,89224610,2645,2645,2645,2645,0
|
|
20240221,182200,89224610,2645,2645,2645,2645,0
|
|
20240221,182100,89224610,2645,2645,2645,2645,0
|
|
20240221,182000,89224610,2645,2645,2645,2645,0
|
|
20240221,181900,89224610,2645,2645,2645,2645,0
|
|
20240221,181800,89224610,2645,2645,2645,2645,0
|
|
20240221,181700,89224610,2645,2645,2645,2645,0
|
|
20240221,181600,89224610,2645,2645,2645,2645,0
|
|
20240221,181500,89224610,2645,2645,2645,2645,0
|
|
20240221,181400,89224610,2645,2645,2645,2645,0
|
|
20240221,181300,89224610,2645,2645,2645,2645,1173
|
|
20240221,181200,89224610,2645,2645,2645,2645,0
|
|
20240221,181100,89224610,2645,2645,2645,2645,0
|
|
20240221,181000,89224610,2645,2645,2645,2645,0
|
|
20240221,180900,89224610,2645,2645,2645,2645,0
|
|
20240221,180800,89224610,2645,2645,2645,2645,0
|
|
20240221,180700,89224610,2645,2645,2645,2645,0
|
|
20240221,180600,89224610,2645,2645,2645,2645,0
|
|
20240221,180500,89224610,2645,2645,2645,2645,0
|
|
20240221,180400,89224610,2645,2645,2645,2645,0
|
|
20240221,180300,89224610,2645,2645,2645,2645,0
|
|
20240221,180200,89224610,2645,2645,2645,2645,0
|
|
20240221,180100,89224610,2645,2645,2645,2645,0
|
|
20240221,180000,89224610,2645,2645,2645,2645,0
|
|
20240221,175900,89224610,2645,2645,2645,2645,0
|
|
20240221,175800,89224610,2645,2645,2645,2645,0
|
|
20240221,175700,89224610,2645,2645,2645,2645,0
|
|
20240221,175600,89224610,2645,2645,2645,2645,0
|
|
20240221,175500,89224610,2645,2645,2645,2645,0
|
|
20240221,175400,89224610,2645,2645,2645,2645,0
|
|
20240221,175300,89224610,2645,2645,2645,2645,0
|
|
20240221,175200,89224610,2645,2645,2645,2645,0
|
|
20240221,175100,89224610,2645,2645,2645,2645,0
|
|
20240221,175000,89224610,2645,2645,2645,2645,0
|
|
20240221,174900,89224610,2645,2645,2645,2645,0
|
|
20240221,174800,89224610,2645,2645,2645,2645,0
|
|
20240221,174700,89224610,2645,2645,2645,2645,0
|
|
20240221,174600,89224610,2645,2645,2645,2645,0
|
|
20240221,174500,89224610,2645,2645,2645,2645,0
|
|
20240221,174400,89224610,2645,2645,2645,2645,0
|
|
20240221,174300,89224610,2645,2645,2645,2645,1173
|
|
20240221,174200,89224610,2645,2645,2645,2645,0
|
|
20240221,174100,89224610,2645,2645,2645,2645,0
|
|
20240221,174000,89224610,2645,2645,2645,2645,0
|
|
20240221,173900,89224610,2645,2645,2645,2645,0
|
|
20240221,173800,89224610,2645,2645,2645,2645,0
|
|
20240221,173700,89224610,2645,2645,2645,2645,0
|
|
20240221,173600,89224610,2645,2645,2645,2645,0
|
|
20240221,173500,89224610,2645,2645,2645,2645,0
|
|
20240221,173400,89224610,2645,2645,2645,2645,0
|
|
20240221,173300,89224610,2645,2645,2645,2645,0
|
|
20240221,173200,89224610,2645,2645,2645,2645,0
|
|
20240221,173100,89224610,2645,2645,2645,2645,0
|
|
20240221,173000,89224610,2645,2645,2645,2645,0
|
|
20240221,172900,89224610,2645,2645,2645,2645,0
|
|
20240221,172800,89224610,2645,2645,2645,2645,0
|
|
20240221,172700,89224610,2645,2645,2645,2645,0
|
|
20240221,172600,89224610,2645,2645,2645,2645,0
|
|
20240221,172500,89224610,2645,2645,2645,2645,0
|
|
20240221,172400,89224610,2645,2645,2645,2645,0
|
|
20240221,172300,89224610,2645,2645,2645,2645,0
|
|
20240221,172200,89224610,2645,2645,2645,2645,0
|
|
20240221,172100,89224610,2645,2645,2645,2645,0
|
|
20240221,172000,89224610,2645,2645,2645,2645,0
|
|
20240221,171900,89224610,2645,2645,2645,2645,0
|
|
20240221,171800,89224610,2645,2645,2645,2645,0
|
|
20240221,171700,89224610,2645,2645,2645,2645,0
|
|
20240221,171600,89224610,2645,2645,2645,2645,0
|
|
20240221,171500,89224610,2645,2645,2645,2645,0
|
|
20240221,171400,89224610,2645,2645,2645,2645,0
|
|
20240221,171300,89224610,2645,2645,2645,2645,1173
|
|
20240221,171200,89224610,2645,2645,2645,2645,0
|
|
20240221,171100,89224610,2645,2645,2645,2645,0
|
|
20240221,171000,89224610,2645,2645,2645,2645,0
|
|
20240221,170900,89224610,2645,2645,2645,2645,0
|
|
20240221,170800,89224610,2645,2645,2645,2645,0
|
|
20240221,170700,89224610,2645,2645,2645,2645,0
|
|
20240221,170600,89224610,2645,2645,2645,2645,0
|
|
20240221,170500,89224610,2645,2645,2645,2645,0
|
|
20240221,170400,89224610,2645,2645,2645,2645,0
|
|
20240221,170300,89224610,2645,2645,2645,2645,0
|
|
20240221,170200,89224610,2645,2645,2645,2645,0
|
|
20240221,170100,89224610,2645,2645,2645,2645,0
|
|
20240221,170000,89224610,2645,2645,2645,2645,0
|
|
20240221,165900,89224610,2645,2645,2645,2645,0
|
|
20240221,165800,89224610,2645,2645,2645,2645,0
|
|
20240221,165700,89224610,2645,2645,2645,2645,0
|
|
20240221,165600,89224610,2645,2645,2645,2645,0
|
|
20240221,165500,89224610,2645,2645,2645,2645,0
|
|
20240221,165400,89224610,2645,2645,2645,2645,0
|
|
20240221,165300,89224610,2645,2645,2645,2645,0
|
|
20240221,165200,89224610,2645,2645,2645,2645,0
|
|
20240221,165100,89224610,2645,2645,2645,2645,0
|
|
20240221,165000,89224610,2645,2645,2645,2645,0
|
|
20240221,164900,89224610,2645,2645,2645,2645,0
|
|
20240221,164800,89224610,2645,2645,2645,2645,0
|
|
20240221,164700,89224610,2645,2645,2645,2645,0
|
|
20240221,164600,89224610,2645,2645,2645,2645,0
|
|
20240221,164500,89224610,2645,2645,2645,2645,0
|
|
20240221,164400,89224610,2645,2645,2645,2645,0
|
|
20240221,164300,89224610,2645,2645,2645,2645,1173
|
|
20240221,164200,89224610,2645,2645,2645,2645,0
|
|
20240221,164100,89224610,2645,2645,2645,2645,0
|
|
20240221,164000,89224610,2645,2645,2645,2645,0
|
|
20240221,163900,89224610,2645,2645,2645,2645,0
|
|
20240221,163800,89224610,2645,2645,2645,2645,0
|
|
20240221,163700,89224610,2645,2645,2645,2645,0
|
|
20240221,163600,89224610,2645,2645,2645,2645,0
|
|
20240221,163500,89224610,2645,2645,2645,2645,0
|
|
20240221,163400,89224610,2645,2645,2645,2645,0
|
|
20240221,163300,89224610,2645,2645,2645,2645,0
|
|
20240221,163200,89224610,2645,2645,2645,2645,0
|
|
20240221,163100,89224610,2645,2645,2645,2645,0
|
|
20240221,163000,89224610,2645,2645,2645,2645,0
|
|
20240221,162900,89224610,2645,2645,2645,2645,0
|
|
20240221,162800,89224610,2645,2645,2645,2645,0
|
|
20240221,162700,89224610,2645,2645,2645,2645,0
|
|
20240221,162600,89224610,2645,2645,2645,2645,0
|
|
20240221,162500,89224610,2645,2645,2645,2645,0
|
|
20240221,162400,89224610,2645,2645,2645,2645,0
|
|
20240221,162300,89224610,2645,2645,2645,2645,0
|
|
20240221,162200,89224610,2645,2645,2645,2645,0
|
|
20240221,162100,89224610,2645,2645,2645,2645,0
|
|
20240221,162000,89224610,2645,2645,2645,2645,0
|
|
20240221,161900,89224610,2645,2645,2645,2645,0
|
|
20240221,161800,89224610,2645,2645,2645,2645,0
|
|
20240221,161700,89224610,2645,2645,2645,2645,0
|
|
20240221,161600,89224610,2645,2645,2645,2645,0
|
|
20240221,161500,89224610,2645,2645,2645,2645,0
|
|
20240221,161400,89224610,2645,2645,2645,2645,0
|
|
20240221,161300,89224610,2645,2645,2645,2645,1173
|
|
20240221,161200,89224610,2645,2645,2645,2645,0
|
|
20240221,161100,89224610,2645,2645,2645,2645,0
|
|
20240221,161000,89224610,2645,2645,2645,2645,0
|
|
20240221,160900,89224610,2645,2645,2645,2645,0
|
|
20240221,160800,89224610,2645,2645,2645,2645,0
|
|
20240221,160700,89224610,2645,2645,2645,2645,0
|
|
20240221,160600,89224610,2645,2645,2645,2645,0
|
|
20240221,160500,89224610,2645,2645,2645,2645,0
|
|
20240221,160400,89224610,2645,2645,2645,2645,0
|
|
20240221,160300,89224610,2645,2645,2645,2645,0
|
|
20240221,160200,89224610,2645,2645,2645,2645,0
|
|
20240221,160100,89224610,2645,2645,2645,2645,0
|
|
20240221,160000,89224610,2645,2645,2645,2645,0
|
|
20240221,155900,89224610,2645,2645,2645,2645,0
|
|
20240221,155800,89224610,2645,2645,2645,2645,0
|
|
20240221,155700,89224610,2645,2645,2645,2645,0
|
|
20240221,155600,89224610,2645,2645,2645,2645,0
|
|
20240221,155500,89224610,2645,2645,2645,2645,0
|
|
20240221,155400,89224610,2645,2645,2645,2645,0
|
|
20240221,155300,89224610,2645,2645,2645,2645,0
|
|
20240221,155200,89224610,2645,2645,2645,2645,0
|
|
20240221,155100,89224610,2645,2645,2645,2645,0
|
|
20240221,155000,89224610,2645,2645,2645,2645,0
|
|
20240221,154900,89224610,2645,2645,2645,2645,0
|
|
20240221,154800,89224610,2645,2645,2645,2645,0
|
|
20240221,154700,89224610,2645,2645,2645,2645,0
|
|
20240221,154600,89224610,2645,2645,2645,2645,0
|
|
20240221,154500,89224610,2645,2645,2645,2645,0
|
|
20240221,154400,89224610,2645,2645,2645,2645,0
|
|
20240221,154300,89224610,2645,2645,2645,2645,1173
|
|
20240221,154200,89224610,2645,2645,2645,2645,0
|
|
20240221,154100,89224610,2645,2645,2645,2645,0
|
|
20240221,154000,89224610,2645,2645,2645,2645,0
|
|
20240221,153900,89224610,2645,2645,2645,2645,0
|
|
20240221,153800,89224610,2645,2645,2645,2645,0
|
|
20240221,153700,89224610,2645,2645,2645,2645,0
|
|
20240221,153600,89224610,2645,2645,2645,2645,0
|
|
20240221,153500,89224610,2645,2645,2645,2645,0
|
|
20240221,153400,89224610,2645,2645,2645,2645,0
|
|
20240221,153300,89224610,2645,2645,2645,2645,0
|
|
20240221,153200,89224610,2645,2645,2645,2645,0
|
|
20240221,153100,89224610,2645,2645,2645,2645,0
|
|
20240221,153000,89224610,2645,2645,2645,2645,1173
|
|
20240221,152900,86122025,2620,2620,2620,2620,0
|
|
20240221,152800,86122025,2620,2620,2620,2620,0
|
|
20240221,152700,86122025,2620,2620,2620,2620,0
|
|
20240221,152600,86122025,2620,2620,2620,2620,0
|
|
20240221,152500,86122025,2620,2620,2620,2620,0
|
|
20240221,152400,86122025,2620,2620,2620,2620,0
|
|
20240221,152300,86122025,2620,2620,2620,2620,0
|
|
20240221,152200,86122025,2620,2620,2620,2620,0
|
|
20240221,152100,86122025,2620,2620,2620,2620,0
|
|
20240221,152000,86122025,2620,2620,2620,2620,0
|
|
20240221,151900,86122025,2620,2620,2620,2620,48
|
|
20240221,151800,85996265,2620,2620,2620,2620,4
|
|
20240221,151700,85985785,2620,2620,2620,2620,1
|
|
20240221,151600,85983165,2620,2620,2620,2620,2
|
|
20240221,151500,85977925,2620,2620,2620,2620,1
|
|
20240221,151400,85975305,2620,2620,2620,2620,23
|
|
20240221,151300,85915045,2620,2620,2620,2620,2
|
|
20240221,151200,85909805,2625,2625,2625,2625,1
|
|
20240221,151100,85907180,2625,2625,2625,2625,2
|
|
20240221,151000,85901930,2640,2640,2640,2640,1
|
|
20240221,150900,85899290,2625,2625,2625,2625,2
|
|
20240221,150800,85894040,2625,2625,2625,2625,1
|
|
20240221,150700,85891415,2625,2625,2625,2625,2
|
|
20240221,150600,85886165,2625,2625,2625,2625,2
|
|
20240221,150500,85880915,2625,2640,2640,2625,2
|
|
20240221,150400,85875650,2625,2625,2625,2625,2
|
|
20240221,150300,85870400,2620,2620,2620,2620,201
|
|
20240221,150200,85343780,2620,2620,2620,2620,2
|
|
20240221,150100,85338540,2620,2620,2620,2620,1
|
|
20240221,150000,85335920,2620,2620,2620,2620,2
|
|
20240221,145900,85330680,2620,2620,2620,2620,2
|
|
20240221,145800,85325440,2620,2620,2620,2620,1
|
|
20240221,145700,85322820,2620,2620,2620,2620,2
|
|
20240221,145600,85317580,2620,2620,2620,2620,1
|
|
20240221,145500,85314960,2620,2620,2620,2620,2
|
|
20240221,145400,85309720,2620,2620,2620,2620,1
|
|
20240221,145300,85307100,2620,2620,2620,2620,2
|
|
20240221,145200,85301860,2620,2625,2625,2620,4
|
|
20240221,145100,85291370,2630,2630,2630,2630,1
|
|
20240221,145000,85288740,2630,2630,2630,2630,2
|
|
20240221,144900,85283480,2645,2645,2645,2645,3
|
|
20240221,144800,85275545,2645,2645,2645,2645,2
|
|
20240221,144700,85270255,2645,2645,2645,2645,2
|
|
20240221,144600,85264965,2645,2645,2645,2645,1
|
|
20240221,144500,85262320,2645,2645,2645,2645,2
|
|
20240221,144400,85257030,2645,2645,2645,2645,1
|
|
20240221,144300,85254385,2645,2645,2645,2645,2
|
|
20240221,144200,85249095,2645,2645,2645,2645,1
|
|
20240221,144100,85246450,2645,2645,2645,2645,2
|
|
20240221,144000,85241160,2645,2645,2645,2645,2
|
|
20240221,143900,85235870,2645,2645,2645,2645,1
|
|
20240221,143800,85233225,2645,2645,2645,2645,3
|
|
20240221,143700,85225290,2645,2645,2645,2645,1
|
|
20240221,143600,85222645,2645,2645,2645,2645,2
|
|
20240221,143500,85217355,2645,2645,2645,2645,1
|
|
20240221,143400,85214710,2640,2645,2645,2640,2
|
|
20240221,143300,85209425,2645,2645,2645,2635,1233
|
|
20240221,143200,81948160,2640,2640,2640,2640,1
|
|
20240221,143100,81945520,2640,2645,2645,2640,92
|
|
20240221,143000,81702190,2640,2655,2655,2640,1303
|
|
20240221,142900,78254740,2655,2655,2655,2655,4
|
|
20240221,142800,78244120,2655,2655,2655,2655,122
|
|
20240221,142700,77920210,2655,2640,2655,2640,275
|
|
20240221,142600,77190140,2640,2640,2640,2640,2
|
|
20240221,142500,77184860,2640,2640,2640,2640,1
|
|
20240221,142400,77182220,2640,2640,2640,2640,3
|
|
20240221,142300,77174300,2640,2640,2640,2640,1
|
|
20240221,142200,77171660,2640,2640,2640,2640,2
|
|
20240221,142100,77166380,2640,2640,2640,2640,3
|
|
20240221,142000,77158460,2640,2640,2640,2640,1
|
|
20240221,141900,77155820,2645,2645,2645,2645,3
|
|
20240221,141800,77147885,2650,2680,2680,2650,40
|
|
20240221,141700,77041565,2685,2630,2690,2630,871
|
|
20240221,141600,74703190,2630,2630,2630,2630,1
|
|
20240221,141500,74700560,2630,2630,2630,2630,2
|
|
20240221,141400,74695300,2630,2630,2630,2630,2
|
|
20240221,141300,74690040,2630,2635,2635,2620,1008
|
|
20240221,141200,72039015,2645,2645,2645,2640,114
|
|
20240221,141100,71737495,2650,2665,2665,2650,1289
|
|
20240221,141000,68319305,2670,2675,2675,2670,2
|
|
20240221,140900,68313960,2675,2675,2675,2675,1
|
|
20240221,140800,68311285,2680,2645,2695,2640,1162
|
|
20240221,140700,65204520,2645,2645,2645,2645,2
|
|
20240221,140600,65199230,2650,2650,2650,2650,2
|
|
20240221,140500,65193930,2665,2655,2665,2630,2015
|
|
20240221,140400,59826920,2660,2630,2665,2620,1008
|
|
20240221,140300,57153125,2620,2620,2620,2620,2
|
|
20240221,140200,57147885,2620,2620,2620,2620,1
|
|
20240221,140100,57145265,2625,2630,2630,2625,40
|
|
20240221,140000,57040200,2630,2640,2650,2630,42
|
|
20240221,135900,56929505,2650,2615,2650,2615,1001
|
|
20240221,135800,54281205,2615,2615,2615,2615,2
|
|
20240221,135700,54275975,2615,2615,2615,2615,1
|
|
20240221,135600,54273360,2615,2615,2615,2615,3
|
|
20240221,135500,54265515,2615,2615,2615,2615,1
|
|
20240221,135400,54262900,2625,2615,2625,2615,3
|
|
20240221,135300,54255045,2615,2615,2615,2615,5
|
|
20240221,135200,54241970,2610,2610,2620,2610,482
|
|
20240221,135100,52981540,2605,2610,2610,2605,53
|
|
20240221,135000,52843410,2620,2615,2620,2615,3
|
|
20240221,134900,52835560,2620,2640,2640,2620,273
|
|
20240221,134800,52118905,2640,2595,2665,2595,2107
|
|
20240221,134700,46576585,2585,2585,2585,2585,0
|
|
20240221,134600,46576585,2585,2585,2585,2585,0
|
|
20240221,134500,46576585,2585,2585,2585,2585,0
|
|
20240221,134400,46576585,2585,2585,2585,2585,0
|
|
20240221,134300,46576585,2585,2585,2585,2585,0
|
|
20240221,134200,46576585,2585,2585,2585,2585,0
|
|
20240221,134100,46576585,2585,2585,2585,2585,0
|
|
20240221,134000,46576585,2585,2585,2585,2585,0
|
|
20240221,133900,46576585,2585,2585,2585,2585,0
|
|
20240221,133800,46576585,2585,2585,2585,2585,0
|
|
20240221,133700,46576585,2585,2585,2585,2585,0
|
|
20240221,133600,46576585,2585,2585,2585,2585,0
|
|
20240221,133500,46576585,2585,2585,2585,2585,0
|
|
20240221,133400,46576585,2585,2585,2585,2585,0
|
|
20240221,133300,46576585,2585,2585,2585,2585,0
|
|
20240221,133200,46576585,2585,2585,2585,2585,0
|
|
20240221,133100,46576585,2585,2585,2585,2585,2
|
|
20240221,133000,46571415,2590,2590,2590,2590,0
|
|
20240221,132900,46571415,2590,2590,2590,2590,0
|
|
20240221,132800,46571415,2590,2590,2590,2590,0
|
|
20240221,132700,46571415,2590,2590,2590,2590,0
|
|
20240221,132600,46571415,2590,2590,2590,2590,0
|
|
20240221,132500,46571415,2590,2590,2590,2590,422
|
|
20240221,132400,45478435,2595,2595,2595,2595,0
|
|
20240221,132300,45478435,2595,2595,2595,2595,0
|
|
20240221,132200,45478435,2595,2605,2605,2595,4
|
|
20240221,132100,45468035,2600,2585,2600,2585,1027
|
|
20240221,132000,42804035,2600,2600,2600,2600,0
|
|
20240221,131900,42804035,2600,2600,2600,2600,0
|
|
20240221,131800,42804035,2600,2565,2600,2565,2320
|
|
20240221,131700,36832650,2565,2565,2565,2565,1
|
|
20240221,131600,36830085,2555,2560,2565,2555,858
|
|
20240221,131500,34636935,2580,2580,2580,2550,9212
|
|
20240221,131400,11101050,2580,2580,2580,2580,0
|
|
20240221,131300,11101050,2580,2580,2580,2580,0
|
|
20240221,131200,11101050,2580,2580,2580,2580,0
|
|
20240221,131100,11101050,2580,2580,2580,2580,0
|
|
20240221,131000,11101050,2580,2580,2580,2580,0
|
|
20240221,130900,11101050,2580,2580,2580,2580,0
|
|
20240221,130800,11101050,2580,2580,2580,2580,0
|
|
20240221,130700,11101050,2580,2580,2580,2580,0
|
|
20240221,130600,11101050,2580,2580,2580,2580,0
|
|
20240221,130500,11101050,2580,2580,2580,2580,0
|
|
20240221,130400,11101050,2580,2580,2580,2580,0
|
|
20240221,130300,11101050,2580,2580,2580,2580,0
|
|
20240221,130200,11101050,2580,2580,2580,2580,0
|
|
20240221,130100,11101050,2580,2580,2580,2580,0
|
|
20240221,130000,11101050,2580,2580,2580,2580,0
|
|
20240221,125900,11101050,2580,2580,2580,2580,0
|
|
20240221,125800,11101050,2580,2580,2580,2580,0
|
|
20240221,125700,11101050,2580,2580,2580,2580,0
|
|
20240221,125600,11101050,2580,2580,2580,2580,0
|
|
20240221,125500,11101050,2580,2580,2580,2580,0
|
|
20240221,125400,11101050,2580,2580,2580,2580,0
|
|
20240221,125300,11101050,2580,2580,2580,2580,0
|
|
20240221,125200,11101050,2580,2580,2580,2580,0
|
|
20240221,125100,11101050,2580,2580,2580,2580,0
|
|
20240221,125000,11101050,2580,2580,2580,2580,0
|
|
20240221,124900,11101050,2580,2580,2580,2580,0
|
|
20240221,124800,11101050,2580,2580,2580,2580,0
|
|
20240221,124700,11101050,2580,2580,2580,2580,0
|
|
20240221,124600,11101050,2580,2580,2580,2580,0
|
|
20240221,124500,11101050,2580,2580,2580,2580,40
|
|
20240221,124400,10997850,2575,2575,2575,2575,0
|
|
20240221,124300,10997850,2575,2575,2575,2575,0
|
|
20240221,124200,10997850,2575,2575,2575,2575,0
|
|
20240221,124100,10997850,2575,2575,2575,2575,0
|
|
20240221,124000,10997850,2575,2575,2575,2575,0
|
|
20240221,123900,10997850,2575,2575,2575,2575,0
|
|
20240221,123800,10997850,2575,2575,2575,2575,0
|
|
20240221,123700,10997850,2575,2575,2575,2575,0
|
|
20240221,123600,10997850,2575,2575,2575,2575,0
|
|
20240221,123500,10997850,2575,2575,2575,2575,0
|
|
20240221,123400,10997850,2575,2575,2575,2575,0
|
|
20240221,123300,10997850,2575,2575,2575,2575,0
|
|
20240221,123200,10997850,2575,2575,2575,2575,0
|
|
20240221,123100,10997850,2575,2575,2575,2575,0
|
|
20240221,123000,10997850,2575,2575,2575,2575,0
|
|
20240221,122900,10997850,2575,2575,2575,2575,0
|
|
20240221,122800,10997850,2575,2575,2575,2575,0
|
|
20240221,122700,10997850,2575,2575,2575,2575,0
|
|
20240221,122600,10997850,2575,2575,2575,2575,0
|
|
20240221,122500,10997850,2575,2575,2575,2575,0
|
|
20240221,122400,10997850,2575,2575,2575,2575,0
|
|
20240221,122300,10997850,2575,2575,2575,2575,0
|
|
20240221,122200,10997850,2575,2575,2575,2575,0
|
|
20240221,122100,10997850,2575,2575,2575,2575,0
|
|
20240221,122000,10997850,2575,2575,2575,2575,0
|
|
20240221,121900,10997850,2575,2575,2575,2575,0
|
|
20240221,121800,10997850,2575,2575,2575,2575,0
|
|
20240221,121700,10997850,2575,2575,2575,2575,3
|
|
20240221,121600,10990125,2575,2575,2575,2575,3
|
|
20240221,121500,10982400,2575,2580,2580,2575,100
|
|
20240221,121400,10724415,2580,2580,2580,2580,0
|
|
20240221,121300,10724415,2580,2580,2580,2580,0
|
|
20240221,121200,10724415,2580,2580,2580,2580,0
|
|
20240221,121100,10724415,2580,2580,2580,2580,0
|
|
20240221,121000,10724415,2580,2580,2580,2580,0
|
|
20240221,120900,10724415,2580,2580,2580,2580,0
|
|
20240221,120800,10724415,2580,2580,2580,2580,1
|
|
20240221,120700,10721835,2580,2580,2580,2580,1
|
|
20240221,120600,10719255,2580,2585,2585,2580,41
|
|
20240221,120500,10613275,2585,2585,2585,2585,0
|
|
20240221,120400,10613275,2585,2585,2585,2585,0
|
|
20240221,120300,10613275,2585,2585,2585,2585,0
|
|
20240221,120200,10613275,2585,2585,2585,2585,0
|
|
20240221,120100,10613275,2585,2585,2585,2585,0
|
|
20240221,120000,10613275,2585,2585,2585,2585,0
|
|
20240221,115900,10613275,2585,2585,2585,2585,0
|
|
20240221,115800,10613275,2585,2585,2585,2585,1
|
|
20240221,115700,10610690,2585,2585,2585,2585,0
|
|
20240221,115600,10610690,2585,2585,2585,2585,0
|
|
20240221,115500,10610690,2585,2585,2585,2585,1
|
|
20240221,115400,10608105,2585,2585,2585,2585,0
|
|
20240221,115300,10608105,2585,2585,2585,2585,0
|
|
20240221,115200,10608105,2585,2585,2585,2585,0
|
|
20240221,115100,10608105,2585,2585,2585,2585,0
|
|
20240221,115000,10608105,2585,2585,2585,2585,0
|
|
20240221,114900,10608105,2585,2585,2585,2585,0
|
|
20240221,114800,10608105,2585,2585,2585,2585,0
|
|
20240221,114700,10608105,2585,2585,2585,2585,0
|
|
20240221,114600,10608105,2585,2585,2585,2585,0
|
|
20240221,114500,10608105,2585,2585,2585,2585,0
|
|
20240221,114400,10608105,2585,2585,2585,2585,0
|
|
20240221,114300,10608105,2585,2585,2585,2585,0
|
|
20240221,114200,10608105,2585,2585,2585,2585,0
|
|
20240221,114100,10608105,2585,2585,2585,2585,0
|
|
20240221,114000,10608105,2585,2585,2585,2585,0
|
|
20240221,113900,10608105,2585,2585,2585,2585,0
|
|
20240221,113800,10608105,2585,2585,2585,2585,0
|
|
20240221,113700,10608105,2585,2585,2590,2585,3
|
|
20240221,113600,10600345,2580,2580,2580,2580,1
|
|
20240221,113500,10597765,2580,2580,2580,2580,1
|
|
20240221,113400,10595185,2580,2580,2580,2580,30
|
|
20240221,113300,10517785,2590,2590,2590,2590,0
|
|
20240221,113200,10517785,2590,2590,2590,2590,0
|
|
20240221,113100,10517785,2590,2590,2590,2590,0
|
|
20240221,113000,10517785,2590,2590,2590,2590,0
|
|
20240221,112900,10517785,2590,2590,2590,2590,0
|
|
20240221,112800,10517785,2590,2590,2590,2590,0
|
|
20240221,112700,10517785,2590,2590,2590,2590,0
|
|
20240221,112600,10517785,2590,2590,2590,2590,0
|
|
20240221,112500,10517785,2590,2590,2590,2590,20
|
|
20240221,112400,10465985,2590,2590,2590,2590,20
|
|
20240221,112300,10414185,2590,2590,2590,2590,0
|
|
20240221,112200,10414185,2590,2590,2590,2590,0
|
|
20240221,112100,10414185,2590,2590,2590,2590,0
|
|
20240221,112000,10414185,2590,2590,2590,2590,0
|
|
20240221,111900,10414185,2590,2590,2590,2590,0
|
|
20240221,111800,10414185,2590,2590,2590,2590,0
|
|
20240221,111700,10414185,2590,2590,2590,2590,0
|
|
20240221,111600,10414185,2590,2590,2590,2590,0
|
|
20240221,111500,10414185,2590,2590,2590,2590,0
|
|
20240221,111400,10414185,2590,2590,2590,2590,0
|
|
20240221,111300,10414185,2590,2590,2590,2590,0
|
|
20240221,111200,10414185,2590,2590,2590,2590,0
|
|
20240221,111100,10414185,2590,2590,2590,2590,0
|
|
20240221,111000,10414185,2590,2590,2590,2590,0
|
|
20240221,110900,10414185,2590,2590,2590,2590,0
|
|
20240221,110800,10414185,2590,2590,2590,2590,0
|
|
20240221,110700,10414185,2590,2590,2590,2590,0
|
|
20240221,110600,10414185,2590,2590,2590,2590,0
|
|
20240221,110500,10414185,2590,2590,2590,2590,0
|
|
20240221,110400,10414185,2590,2590,2590,2590,0
|
|
20240221,110300,10414185,2590,2590,2590,2590,0
|
|
20240221,110200,10414185,2590,2590,2590,2590,0
|
|
20240221,110100,10414185,2590,2590,2590,2590,0
|
|
20240221,110000,10414185,2590,2590,2590,2590,0
|
|
20240221,105900,10414185,2590,2590,2590,2590,0
|
|
20240221,105800,10414185,2590,2590,2590,2590,0
|
|
20240221,105700,10414185,2590,2590,2590,2590,0
|
|
20240221,105600,10414185,2590,2590,2590,2590,0
|
|
20240221,105500,10414185,2590,2590,2590,2590,0
|
|
20240221,105400,10414185,2590,2590,2590,2590,0
|
|
20240221,105300,10414185,2590,2590,2590,2590,1
|
|
20240221,105200,10411595,2585,2585,2585,2585,0
|
|
20240221,105100,10411595,2585,2585,2585,2585,0
|
|
20240221,105000,10411595,2585,2585,2585,2585,1
|
|
20240221,104900,10409010,2585,2585,2585,2585,0
|
|
20240221,104800,10409010,2585,2585,2585,2585,0
|
|
20240221,104700,10409010,2585,2585,2585,2585,0
|
|
20240221,104600,10409010,2585,2585,2585,2585,0
|
|
20240221,104500,10409010,2585,2585,2585,2585,0
|
|
20240221,104400,10409010,2585,2585,2585,2585,0
|
|
20240221,104300,10409010,2585,2585,2585,2585,0
|
|
20240221,104200,10409010,2585,2585,2585,2585,0
|
|
20240221,104100,10409010,2585,2585,2585,2585,0
|
|
20240221,104000,10409010,2585,2585,2585,2585,0
|
|
20240221,103900,10409010,2585,2585,2585,2585,0
|
|
20240221,103800,10409010,2585,2585,2585,2585,0
|
|
20240221,103700,10409010,2585,2585,2585,2585,3
|
|
20240221,103600,10401255,2590,2590,2590,2590,0
|
|
20240221,103500,10401255,2590,2590,2590,2590,0
|
|
20240221,103400,10401255,2590,2590,2590,2590,0
|
|
20240221,103300,10401255,2590,2590,2590,2590,1
|
|
20240221,103200,10398665,2590,2590,2590,2590,0
|
|
20240221,103100,10398665,2590,2590,2590,2590,0
|
|
20240221,103000,10398665,2590,2590,2590,2590,1
|
|
20240221,102900,10396075,2580,2580,2580,2580,1
|
|
20240221,102800,10393495,2585,2585,2585,2585,0
|
|
20240221,102700,10393495,2585,2585,2585,2585,0
|
|
20240221,102600,10393495,2585,2585,2585,2585,0
|
|
20240221,102500,10393495,2585,2585,2585,2585,0
|
|
20240221,102400,10393495,2585,2585,2585,2585,0
|
|
20240221,102300,10393495,2585,2585,2585,2585,0
|
|
20240221,102200,10393495,2585,2585,2585,2585,0
|
|
20240221,102100,10393495,2585,2585,2585,2585,0
|
|
20240221,102000,10393495,2585,2585,2585,2585,0
|
|
20240221,101900,10393495,2585,2585,2585,2585,0
|
|
20240221,101800,10393495,2585,2585,2585,2585,53
|
|
20240221,101700,10256490,2585,2585,2585,2585,0
|
|
20240221,101600,10256490,2585,2585,2585,2585,0
|
|
20240221,101500,10256490,2585,2585,2585,2585,0
|
|
20240221,101400,10256490,2585,2585,2585,2585,0
|
|
20240221,101300,10256490,2585,2585,2585,2585,100
|
|
20240221,101200,9997990,2585,2585,2585,2585,0
|
|
20240221,101100,9997990,2585,2585,2585,2585,0
|
|
20240221,101000,9997990,2585,2580,2585,2580,80
|
|
20240221,100900,9791445,2580,2580,2580,2580,23
|
|
20240221,100800,9732105,2580,2605,2605,2580,2956
|
|
20240221,100700,2070835,2605,2605,2605,2605,2
|
|
20240221,100600,2065625,2605,2605,2605,2605,1
|
|
20240221,100500,2063020,2605,2605,2605,2605,2
|
|
20240221,100400,2057810,2605,2605,2605,2605,2
|
|
20240221,100300,2052600,2605,2605,2605,2605,1
|
|
20240221,100200,2049995,2605,2605,2605,2605,2
|
|
20240221,100100,2044785,2605,2605,2605,2605,1
|
|
20240221,100000,2042180,2605,2605,2605,2605,2
|
|
20240221,095900,2036970,2605,2605,2605,2605,1
|
|
20240221,095800,2034365,2605,2605,2605,2605,2
|
|
20240221,095700,2029155,2605,2605,2605,2605,2
|
|
20240221,095600,2023945,2605,2605,2605,2605,1
|
|
20240221,095500,2021340,2605,2605,2605,2605,2
|
|
20240221,095400,2016130,2605,2605,2605,2605,1
|
|
20240221,095300,2013525,2610,2605,2610,2605,3
|
|
20240221,095200,2005705,2610,2605,2610,2605,3
|
|
20240221,095100,1997885,2605,2605,2605,2605,1
|
|
20240221,095000,1995280,2605,2605,2605,2605,2
|
|
20240221,094900,1990070,2605,2605,2605,2605,1
|
|
20240221,094800,1987465,2605,2605,2605,2605,2
|
|
20240221,094700,1982255,2605,2605,2605,2605,1
|
|
20240221,094600,1979650,2605,2605,2605,2605,2
|
|
20240221,094500,1974440,2605,2605,2605,2605,2
|
|
20240221,094400,1969230,2605,2605,2605,2605,1
|
|
20240221,094300,1966625,2605,2605,2605,2605,2
|
|
20240221,094200,1961415,2605,2605,2605,2605,1
|
|
20240221,094100,1958810,2605,2605,2605,2605,2
|
|
20240221,094000,1953600,2610,2610,2610,2610,1
|
|
20240221,093900,1950990,2615,2605,2615,2605,3
|
|
20240221,093800,1943165,2605,2605,2605,2605,2
|
|
20240221,093700,1937955,2605,2605,2605,2605,1
|
|
20240221,093600,1935350,2605,2605,2605,2605,2
|
|
20240221,093500,1930140,2605,2605,2605,2605,1
|
|
20240221,093400,1927535,2605,2605,2605,2605,2
|
|
20240221,093300,1922325,2605,2605,2605,2605,1
|
|
20240221,093200,1919720,2610,2600,2610,2600,33
|
|
20240221,093100,1833610,2600,2600,2600,2600,2
|
|
20240221,093000,1828410,2605,2600,2605,2600,2
|
|
20240221,092900,1823205,2600,2600,2600,2600,2
|
|
20240221,092800,1818005,2600,2600,2600,2600,1
|
|
20240221,092700,1815405,2600,2600,2600,2600,2
|
|
20240221,092600,1810205,2600,2600,2600,2600,2
|
|
20240221,092500,1805005,2600,2600,2600,2600,1
|
|
20240221,092400,1802405,2600,2600,2600,2600,2
|
|
20240221,092300,1797205,2600,2600,2600,2600,1
|
|
20240221,092200,1794605,2600,2600,2600,2600,2
|
|
20240221,092100,1789405,2600,2600,2600,2600,274
|
|
20240221,092000,1077005,2600,2600,2600,2600,2
|
|
20240221,091900,1071805,2600,2600,2600,2600,2
|
|
20240221,091800,1066605,2600,2600,2600,2600,1
|
|
20240221,091700,1064005,2600,2600,2600,2600,2
|
|
20240221,091600,1058805,2600,2600,2600,2600,1
|
|
20240221,091500,1056205,2600,2600,2600,2600,2
|
|
20240221,091400,1051005,2600,2600,2600,2600,1
|
|
20240221,091300,1048405,2600,2600,2600,2600,2
|
|
20240221,091200,1043205,2600,2600,2600,2600,2
|
|
20240221,091100,1038005,2600,2610,2615,2600,16
|
|
20240221,091000,996245,2600,2600,2600,2600,2
|
|
20240221,090900,991045,2600,2600,2600,2600,1
|
|
20240221,090800,988445,2600,2600,2600,2600,2
|
|
20240221,090700,983245,2600,2600,2600,2600,1
|
|
20240221,090600,980645,2595,2600,2600,2595,182
|
|
20240221,090500,507455,2600,2600,2600,2600,2
|
|
20240221,090400,502255,2600,2600,2600,2600,1
|
|
20240221,090300,499655,2595,2595,2595,2595,134
|
|
20240221,090200,151925,2575,2575,2575,2575,0
|
|
20240221,090100,151925,2575,2575,2575,2575,0
|
|
20240221,090000,151925,2575,2575,2575,2575,59
|