603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190000,91376465,2125,2125,2125,2125,327
|
|
20240214,185900,91376465,2125,2125,2125,2125,0
|
|
20240214,185800,91376465,2125,2125,2125,2125,0
|
|
20240214,185700,91376465,2125,2125,2125,2125,0
|
|
20240214,185600,91376465,2125,2125,2125,2125,0
|
|
20240214,185500,91376465,2125,2125,2125,2125,0
|
|
20240214,185400,91376465,2125,2125,2125,2125,0
|
|
20240214,185300,91376465,2125,2125,2125,2125,0
|
|
20240214,185200,91376465,2125,2125,2125,2125,0
|
|
20240214,185100,91376465,2125,2125,2125,2125,0
|
|
20240214,185000,91376465,2125,2125,2125,2125,0
|
|
20240214,184900,91376465,2125,2125,2125,2125,0
|
|
20240214,184800,91376465,2125,2125,2125,2125,0
|
|
20240214,184700,91376465,2125,2125,2125,2125,0
|
|
20240214,184600,91376465,2125,2125,2125,2125,0
|
|
20240214,184500,91376465,2125,2125,2125,2125,0
|
|
20240214,184400,91376465,2125,2125,2125,2125,0
|
|
20240214,184300,91376465,2125,2125,2125,2125,0
|
|
20240214,184200,91376465,2125,2125,2125,2125,0
|
|
20240214,184100,91376465,2125,2125,2125,2125,0
|
|
20240214,184000,91376465,2125,2125,2125,2125,0
|
|
20240214,183900,91376465,2125,2125,2125,2125,0
|
|
20240214,183800,91376465,2125,2125,2125,2125,0
|
|
20240214,183700,91376465,2125,2125,2125,2125,0
|
|
20240214,183600,91376465,2125,2125,2125,2125,0
|
|
20240214,183500,91376465,2125,2125,2125,2125,0
|
|
20240214,183400,91376465,2125,2125,2125,2125,0
|
|
20240214,183300,91376465,2125,2125,2125,2125,0
|
|
20240214,183200,91376465,2125,2125,2125,2125,0
|
|
20240214,183100,91376465,2125,2125,2125,2125,0
|
|
20240214,183000,91376465,2125,2125,2125,2125,327
|
|
20240214,182900,91376465,2125,2125,2125,2125,0
|
|
20240214,182800,91376465,2125,2125,2125,2125,0
|
|
20240214,182700,91376465,2125,2125,2125,2125,0
|
|
20240214,182600,91376465,2125,2125,2125,2125,0
|
|
20240214,182500,91376465,2125,2125,2125,2125,0
|
|
20240214,182400,91376465,2125,2125,2125,2125,0
|
|
20240214,182300,91376465,2125,2125,2125,2125,0
|
|
20240214,182200,91376465,2125,2125,2125,2125,0
|
|
20240214,182100,91376465,2125,2125,2125,2125,0
|
|
20240214,182000,91376465,2125,2125,2125,2125,0
|
|
20240214,181900,91376465,2125,2125,2125,2125,0
|
|
20240214,181800,91376465,2125,2125,2125,2125,0
|
|
20240214,181700,91376465,2125,2125,2125,2125,0
|
|
20240214,181600,91376465,2125,2125,2125,2125,0
|
|
20240214,181500,91376465,2125,2125,2125,2125,0
|
|
20240214,181400,91376465,2125,2125,2125,2125,0
|
|
20240214,181300,91376465,2125,2125,2125,2125,0
|
|
20240214,181200,91376465,2125,2125,2125,2125,0
|
|
20240214,181100,91376465,2125,2125,2125,2125,0
|
|
20240214,181000,91376465,2125,2125,2125,2125,0
|
|
20240214,180900,91376465,2125,2125,2125,2125,0
|
|
20240214,180800,91376465,2125,2125,2125,2125,0
|
|
20240214,180700,91376465,2125,2125,2125,2125,0
|
|
20240214,180600,91376465,2125,2125,2125,2125,0
|
|
20240214,180500,91376465,2125,2125,2125,2125,0
|
|
20240214,180400,91376465,2125,2125,2125,2125,0
|
|
20240214,180300,91376465,2125,2125,2125,2125,0
|
|
20240214,180200,91376465,2125,2125,2125,2125,0
|
|
20240214,180100,91376465,2125,2125,2125,2125,0
|
|
20240214,180000,91376465,2125,2125,2125,2125,327
|
|
20240214,175900,91376465,2125,2125,2125,2125,0
|
|
20240214,175800,91376465,2125,2125,2125,2125,0
|
|
20240214,175700,91376465,2125,2125,2125,2125,0
|
|
20240214,175600,91376465,2125,2125,2125,2125,0
|
|
20240214,175500,91376465,2125,2125,2125,2125,0
|
|
20240214,175400,91376465,2125,2125,2125,2125,0
|
|
20240214,175300,91376465,2125,2125,2125,2125,0
|
|
20240214,175200,91376465,2125,2125,2125,2125,0
|
|
20240214,175100,91376465,2125,2125,2125,2125,0
|
|
20240214,175000,91376465,2125,2125,2125,2125,0
|
|
20240214,174900,91376465,2125,2125,2125,2125,0
|
|
20240214,174800,91376465,2125,2125,2125,2125,0
|
|
20240214,174700,91376465,2125,2125,2125,2125,0
|
|
20240214,174600,91376465,2125,2125,2125,2125,0
|
|
20240214,174500,91376465,2125,2125,2125,2125,0
|
|
20240214,174400,91376465,2125,2125,2125,2125,0
|
|
20240214,174300,91376465,2125,2125,2125,2125,0
|
|
20240214,174200,91376465,2125,2125,2125,2125,0
|
|
20240214,174100,91376465,2125,2125,2125,2125,0
|
|
20240214,174000,91376465,2125,2125,2125,2125,0
|
|
20240214,173900,91376465,2125,2125,2125,2125,0
|
|
20240214,173800,91376465,2125,2125,2125,2125,0
|
|
20240214,173700,91376465,2125,2125,2125,2125,0
|
|
20240214,173600,91376465,2125,2125,2125,2125,0
|
|
20240214,173500,91376465,2125,2125,2125,2125,0
|
|
20240214,173400,91376465,2125,2125,2125,2125,0
|
|
20240214,173300,91376465,2125,2125,2125,2125,0
|
|
20240214,173200,91376465,2125,2125,2125,2125,0
|
|
20240214,173100,91376465,2125,2125,2125,2125,0
|
|
20240214,173000,91376465,2125,2125,2125,2125,327
|
|
20240214,172900,91376465,2125,2125,2125,2125,0
|
|
20240214,172800,91376465,2125,2125,2125,2125,0
|
|
20240214,172700,91376465,2125,2125,2125,2125,0
|
|
20240214,172600,91376465,2125,2125,2125,2125,0
|
|
20240214,172500,91376465,2125,2125,2125,2125,0
|
|
20240214,172400,91376465,2125,2125,2125,2125,0
|
|
20240214,172300,91376465,2125,2125,2125,2125,0
|
|
20240214,172200,91376465,2125,2125,2125,2125,0
|
|
20240214,172100,91376465,2125,2125,2125,2125,0
|
|
20240214,172000,91376465,2125,2125,2125,2125,0
|
|
20240214,171900,91376465,2125,2125,2125,2125,0
|
|
20240214,171800,91376465,2125,2125,2125,2125,0
|
|
20240214,171700,91376465,2125,2125,2125,2125,0
|
|
20240214,171600,91376465,2125,2125,2125,2125,0
|
|
20240214,171500,91376465,2125,2125,2125,2125,0
|
|
20240214,171400,91376465,2125,2125,2125,2125,0
|
|
20240214,171300,91376465,2125,2125,2125,2125,0
|
|
20240214,171200,91376465,2125,2125,2125,2125,0
|
|
20240214,171100,91376465,2125,2125,2125,2125,0
|
|
20240214,171000,91376465,2125,2125,2125,2125,0
|
|
20240214,170900,91376465,2125,2125,2125,2125,0
|
|
20240214,170800,91376465,2125,2125,2125,2125,0
|
|
20240214,170700,91376465,2125,2125,2125,2125,0
|
|
20240214,170600,91376465,2125,2125,2125,2125,0
|
|
20240214,170500,91376465,2125,2125,2125,2125,0
|
|
20240214,170400,91376465,2125,2125,2125,2125,0
|
|
20240214,170300,91376465,2125,2125,2125,2125,0
|
|
20240214,170200,91376465,2125,2125,2125,2125,0
|
|
20240214,170100,91376465,2125,2125,2125,2125,0
|
|
20240214,170000,91376465,2125,2125,2125,2125,327
|
|
20240214,165900,91376465,2125,2125,2125,2125,0
|
|
20240214,165800,91376465,2125,2125,2125,2125,0
|
|
20240214,165700,91376465,2125,2125,2125,2125,0
|
|
20240214,165600,91376465,2125,2125,2125,2125,0
|
|
20240214,165500,91376465,2125,2125,2125,2125,0
|
|
20240214,165400,91376465,2125,2125,2125,2125,0
|
|
20240214,165300,91376465,2125,2125,2125,2125,0
|
|
20240214,165200,91376465,2125,2125,2125,2125,0
|
|
20240214,165100,91376465,2125,2125,2125,2125,0
|
|
20240214,165000,91376465,2125,2125,2125,2125,0
|
|
20240214,164900,91376465,2125,2125,2125,2125,0
|
|
20240214,164800,91376465,2125,2125,2125,2125,0
|
|
20240214,164700,91376465,2125,2125,2125,2125,0
|
|
20240214,164600,91376465,2125,2125,2125,2125,0
|
|
20240214,164500,91376465,2125,2125,2125,2125,0
|
|
20240214,164400,91376465,2125,2125,2125,2125,0
|
|
20240214,164300,91376465,2125,2125,2125,2125,0
|
|
20240214,164200,91376465,2125,2125,2125,2125,0
|
|
20240214,164100,91376465,2125,2125,2125,2125,0
|
|
20240214,164000,91376465,2125,2125,2125,2125,0
|
|
20240214,163900,91376465,2125,2125,2125,2125,0
|
|
20240214,163800,91376465,2125,2125,2125,2125,0
|
|
20240214,163700,91376465,2125,2125,2125,2125,0
|
|
20240214,163600,91376465,2125,2125,2125,2125,0
|
|
20240214,163500,91376465,2125,2125,2125,2125,0
|
|
20240214,163400,91376465,2125,2125,2125,2125,0
|
|
20240214,163300,91376465,2125,2125,2125,2125,0
|
|
20240214,163200,91376465,2125,2125,2125,2125,0
|
|
20240214,163100,91376465,2125,2125,2125,2125,0
|
|
20240214,163000,91376465,2125,2125,2125,2125,327
|
|
20240214,162900,91376465,2125,2125,2125,2125,0
|
|
20240214,162800,91376465,2125,2125,2125,2125,0
|
|
20240214,162700,91376465,2125,2125,2125,2125,0
|
|
20240214,162600,91376465,2125,2125,2125,2125,0
|
|
20240214,162500,91376465,2125,2125,2125,2125,0
|
|
20240214,162400,91376465,2125,2125,2125,2125,0
|
|
20240214,162300,91376465,2125,2125,2125,2125,0
|
|
20240214,162200,91376465,2125,2125,2125,2125,0
|
|
20240214,162100,91376465,2125,2125,2125,2125,0
|
|
20240214,162000,91376465,2125,2125,2125,2125,0
|
|
20240214,161900,91376465,2125,2125,2125,2125,0
|
|
20240214,161800,91376465,2125,2125,2125,2125,0
|
|
20240214,161700,91376465,2125,2125,2125,2125,0
|
|
20240214,161600,91376465,2125,2125,2125,2125,0
|
|
20240214,161500,91376465,2125,2125,2125,2125,0
|
|
20240214,161400,91376465,2125,2125,2125,2125,0
|
|
20240214,161300,91376465,2125,2125,2125,2125,0
|
|
20240214,161200,91376465,2125,2125,2125,2125,0
|
|
20240214,161100,91376465,2125,2125,2125,2125,0
|
|
20240214,161000,91376465,2125,2125,2125,2125,0
|
|
20240214,160900,91376465,2125,2125,2125,2125,0
|
|
20240214,160800,91376465,2125,2125,2125,2125,0
|
|
20240214,160700,91376465,2125,2125,2125,2125,0
|
|
20240214,160600,91376465,2125,2125,2125,2125,0
|
|
20240214,160500,91376465,2125,2125,2125,2125,0
|
|
20240214,160400,91376465,2125,2125,2125,2125,0
|
|
20240214,160300,91376465,2125,2125,2125,2125,0
|
|
20240214,160200,91376465,2125,2125,2125,2125,0
|
|
20240214,160100,91376465,2125,2125,2125,2125,0
|
|
20240214,160000,91376465,2125,2125,2125,2125,327
|
|
20240214,155900,91376465,2125,2125,2125,2125,0
|
|
20240214,155800,91376465,2125,2125,2125,2125,0
|
|
20240214,155700,91376465,2125,2125,2125,2125,0
|
|
20240214,155600,91376465,2125,2125,2125,2125,0
|
|
20240214,155500,91376465,2125,2125,2125,2125,0
|
|
20240214,155400,91376465,2125,2125,2125,2125,0
|
|
20240214,155300,91376465,2125,2125,2125,2125,0
|
|
20240214,155200,91376465,2125,2125,2125,2125,0
|
|
20240214,155100,91376465,2125,2125,2125,2125,0
|
|
20240214,155000,91376465,2125,2125,2125,2125,0
|
|
20240214,154900,91376465,2125,2125,2125,2125,0
|
|
20240214,154800,91376465,2125,2125,2125,2125,0
|
|
20240214,154700,91376465,2125,2125,2125,2125,0
|
|
20240214,154600,91376465,2125,2125,2125,2125,0
|
|
20240214,154500,91376465,2125,2125,2125,2125,0
|
|
20240214,154400,91376465,2125,2125,2125,2125,0
|
|
20240214,154300,91376465,2125,2125,2125,2125,0
|
|
20240214,154200,91376465,2125,2125,2125,2125,0
|
|
20240214,154100,91376465,2125,2125,2125,2125,0
|
|
20240214,154000,91376465,2125,2125,2125,2125,0
|
|
20240214,153900,91376465,2125,2125,2125,2125,0
|
|
20240214,153800,91376465,2125,2125,2125,2125,0
|
|
20240214,153700,91376465,2125,2125,2125,2125,0
|
|
20240214,153600,91376465,2125,2125,2125,2125,0
|
|
20240214,153500,91376465,2125,2125,2125,2125,0
|
|
20240214,153400,91376465,2125,2125,2125,2125,0
|
|
20240214,153300,91376465,2125,2125,2125,2125,0
|
|
20240214,153200,91376465,2125,2125,2125,2125,0
|
|
20240214,153100,91376465,2125,2125,2125,2125,0
|
|
20240214,153000,91376465,2125,2125,2125,2125,654
|
|
20240214,152900,90681590,2085,2085,2085,2085,0
|
|
20240214,152800,90681590,2085,2085,2085,2085,0
|
|
20240214,152700,90681590,2085,2085,2085,2085,0
|
|
20240214,152600,90681590,2085,2085,2085,2085,0
|
|
20240214,152500,90681590,2085,2085,2085,2085,0
|
|
20240214,152400,90681590,2085,2085,2085,2085,0
|
|
20240214,152300,90681590,2085,2085,2085,2085,0
|
|
20240214,152200,90681590,2085,2085,2085,2085,0
|
|
20240214,152100,90681590,2085,2085,2085,2085,0
|
|
20240214,152000,90681590,2085,2085,2085,2085,0
|
|
20240214,151900,90681590,2085,2090,2090,2085,19
|
|
20240214,151800,90641970,2085,2095,2095,2085,19
|
|
20240214,151700,90602330,2100,2100,2100,2100,1
|
|
20240214,151600,90600230,2085,2085,2085,2085,20
|
|
20240214,151500,90558530,2085,2085,2085,2085,20
|
|
20240214,151400,90516830,2085,2085,2085,2085,20
|
|
20240214,151300,90475130,2085,2085,2085,2085,20
|
|
20240214,151200,90433430,2085,2085,2085,2085,20
|
|
20240214,151100,90391730,2085,2085,2085,2085,20
|
|
20240214,151000,90350030,2085,2085,2085,2085,20
|
|
20240214,150900,90308330,2085,2085,2085,2085,44
|
|
20240214,150800,90216590,2085,2085,2085,2085,20
|
|
20240214,150700,90174890,2085,2095,2095,2085,21
|
|
20240214,150600,90131095,2085,2095,2095,2085,21
|
|
20240214,150500,90087300,2085,2085,2085,2085,20
|
|
20240214,150400,90045600,2085,2090,2090,2085,35
|
|
20240214,150300,89972550,2085,2090,2090,2085,8
|
|
20240214,150200,89955845,2095,2090,2095,2090,22
|
|
20240214,150100,89909855,2090,2090,2090,2090,52
|
|
20240214,150000,89801175,2090,2090,2090,2090,3
|
|
20240214,145900,89794905,2090,2090,2090,2090,20
|
|
20240214,145800,89753105,2090,2090,2090,2085,40
|
|
20240214,145700,89669615,2090,2090,2090,2090,2
|
|
20240214,145600,89665435,2090,2090,2090,2090,20
|
|
20240214,145500,89623635,2090,2090,2090,2090,22
|
|
20240214,145400,89577655,2095,2095,2095,2095,18
|
|
20240214,145300,89539945,2095,2095,2095,2095,0
|
|
20240214,145200,89539945,2095,2095,2095,2095,20
|
|
20240214,145100,89498045,2095,2095,2095,2095,20
|
|
20240214,145000,89456145,2100,2095,2100,2095,30
|
|
20240214,144900,89393245,2095,2095,2095,2095,20
|
|
20240214,144800,89351345,2095,2095,2095,2095,22
|
|
20240214,144700,89305255,2095,2095,2095,2095,20
|
|
20240214,144600,89263355,2095,2095,2095,2095,30
|
|
20240214,144500,89200505,2095,2095,2095,2095,20
|
|
20240214,144400,89158605,2095,2095,2095,2095,0
|
|
20240214,144300,89158605,2095,2095,2095,2095,20
|
|
20240214,144200,89116705,2095,2095,2095,2095,20
|
|
20240214,144100,89074805,2100,2095,2100,2095,21
|
|
20240214,144000,89030805,2100,2095,2100,2095,25
|
|
20240214,143900,88978405,2095,2095,2095,2095,20
|
|
20240214,143800,88936505,2095,2095,2095,2095,21
|
|
20240214,143700,88892510,2100,2095,2100,2095,26
|
|
20240214,143600,88838010,2100,2100,2100,2100,3
|
|
20240214,143500,88831710,2095,2095,2095,2095,20
|
|
20240214,143400,88789810,2095,2095,2095,2095,1038
|
|
20240214,143300,86615200,2095,2100,2100,2095,21
|
|
20240214,143200,86571200,2100,2115,2115,2100,3
|
|
20240214,143100,86564885,2100,2095,2100,2095,22
|
|
20240214,143000,86518785,2095,2095,2095,2095,20
|
|
20240214,142900,86476885,2100,2100,2100,2100,19
|
|
20240214,142800,86436985,2100,2100,2100,2100,20
|
|
20240214,142700,86394985,2120,2105,2120,2105,72
|
|
20240214,142600,86242660,2095,2100,2100,2095,23
|
|
20240214,142500,86194460,2100,2095,2100,2095,22
|
|
20240214,142400,86148360,2095,2095,2095,2095,20
|
|
20240214,142300,86106460,2095,2095,2095,2095,69
|
|
20240214,142200,85961905,2095,2100,2100,2095,18
|
|
20240214,142100,85924110,2100,2095,2100,2095,33
|
|
20240214,142000,85854910,2095,2095,2095,2095,20
|
|
20240214,141900,85813010,2095,2095,2095,2095,2300
|
|
20240214,141800,80994510,2095,2095,2095,2095,20
|
|
20240214,141700,80952610,2095,2095,2095,2095,20
|
|
20240214,141600,80910710,2095,2095,2095,2095,20
|
|
20240214,141500,80868810,2095,2095,2095,2095,20
|
|
20240214,141400,80826910,2100,2100,2100,2100,10
|
|
20240214,141300,80805910,2100,2100,2100,2100,20
|
|
20240214,141200,80763910,2100,2100,2100,2100,20
|
|
20240214,141100,80721910,2095,2095,2095,2095,0
|
|
20240214,141000,80721910,2095,2095,2095,2095,20
|
|
20240214,140900,80680010,2095,2095,2105,2095,121
|
|
20240214,140800,80425545,2095,2095,2095,2095,20
|
|
20240214,140700,80383645,2095,2095,2095,2095,20
|
|
20240214,140600,80341745,2095,2095,2095,2095,20
|
|
20240214,140500,80299845,2100,2100,2100,2100,15
|
|
20240214,140400,80268345,2100,2100,2100,2100,20
|
|
20240214,140300,80226345,2100,2100,2100,2100,20
|
|
20240214,140200,80184345,2100,2100,2100,2100,0
|
|
20240214,140100,80184345,2100,2100,2100,2100,20
|
|
20240214,140000,80142345,2100,2100,2100,2100,20
|
|
20240214,135900,80100345,2100,2100,2100,2100,20
|
|
20240214,135800,80058345,2100,2100,2100,2100,20
|
|
20240214,135700,80016345,2100,2100,2100,2100,20
|
|
20240214,135600,79974345,2100,2100,2100,2100,20
|
|
20240214,135500,79932345,2100,2100,2100,2100,20
|
|
20240214,135400,79890345,2100,2100,2100,2100,0
|
|
20240214,135300,79890345,2100,2100,2100,2100,20
|
|
20240214,135200,79848345,2100,2100,2100,2100,54
|
|
20240214,135100,79734945,2100,2100,2100,2100,20
|
|
20240214,135000,79692945,2100,2100,2100,2100,20
|
|
20240214,134900,79650945,2100,2100,2100,2100,20
|
|
20240214,134800,79608945,2100,2100,2100,2100,20
|
|
20240214,134700,79566945,2100,2100,2100,2100,20
|
|
20240214,134600,79524945,2110,2100,2110,2100,24
|
|
20240214,134500,79474505,2100,2100,2100,2100,0
|
|
20240214,134400,79474505,2100,2100,2100,2100,20
|
|
20240214,134300,79432505,2110,2100,2110,2100,21
|
|
20240214,134200,79388395,2100,2110,2110,2100,146
|
|
20240214,134100,79081080,2110,2110,2110,2110,30
|
|
20240214,134000,79017780,2105,2110,2115,2105,120
|
|
20240214,133900,78764230,2105,2105,2105,2105,27
|
|
20240214,133800,78707395,2125,2110,2125,2110,25
|
|
20240214,133700,78654585,2115,2105,2115,2105,143
|
|
20240214,133600,78352475,2105,2105,2110,2105,181
|
|
20240214,133500,77971195,2105,2105,2105,2105,20
|
|
20240214,133400,77929095,2100,2110,2110,2100,21
|
|
20240214,133300,77884985,2115,2100,2115,2100,520
|
|
20240214,133200,76785645,2095,2095,2095,2095,20
|
|
20240214,133100,76743745,2095,2100,2100,2095,220
|
|
20240214,133000,76282355,2110,2090,2110,2090,128
|
|
20240214,132900,76012800,2095,2095,2095,2095,0
|
|
20240214,132800,76012800,2095,2095,2095,2095,14
|
|
20240214,132700,75983470,2095,2095,2095,2095,20
|
|
20240214,132600,75941570,2095,2105,2105,2095,258
|
|
20240214,132500,75401005,2105,2105,2105,2105,23
|
|
20240214,132400,75352590,2105,2105,2105,2105,73
|
|
20240214,132300,75198925,2105,2105,2105,2105,0
|
|
20240214,132200,75198925,2105,2105,2105,2105,0
|
|
20240214,132100,75198925,2105,2105,2105,2105,0
|
|
20240214,132000,75198925,2105,2105,2105,2105,0
|
|
20240214,131900,75198925,2105,2105,2105,2105,0
|
|
20240214,131800,75198925,2105,2105,2105,2105,0
|
|
20240214,131700,75198925,2105,2105,2105,2105,0
|
|
20240214,131600,75198925,2105,2105,2105,2105,0
|
|
20240214,131500,75198925,2105,2105,2105,2105,0
|
|
20240214,131400,75198925,2105,2105,2105,2105,0
|
|
20240214,131300,75198925,2105,2105,2105,2105,0
|
|
20240214,131200,75198925,2105,2105,2105,2105,0
|
|
20240214,131100,75198925,2105,2105,2105,2105,0
|
|
20240214,131000,75198925,2105,2105,2105,2105,0
|
|
20240214,130900,75198925,2105,2100,2105,2100,10
|
|
20240214,130800,75177890,2095,2095,2095,2095,0
|
|
20240214,130700,75177890,2095,2095,2095,2095,1215
|
|
20240214,130600,72632465,2095,2095,2095,2095,1
|
|
20240214,130500,72630370,2095,2095,2095,2095,0
|
|
20240214,130400,72630370,2095,2095,2095,2095,5
|
|
20240214,130300,72619895,2095,2095,2095,2095,1
|
|
20240214,130200,72617800,2095,2095,2095,2095,1
|
|
20240214,130100,72615705,2090,2090,2090,2090,0
|
|
20240214,130000,72615705,2090,2090,2090,2090,0
|
|
20240214,125900,72615705,2090,2090,2090,2090,0
|
|
20240214,125800,72615705,2090,2090,2090,2090,0
|
|
20240214,125700,72615705,2090,2090,2090,2090,0
|
|
20240214,125600,72615705,2090,2090,2090,2090,0
|
|
20240214,125500,72615705,2090,2090,2090,2090,0
|
|
20240214,125400,72615705,2090,2090,2090,2090,0
|
|
20240214,125300,72615705,2090,2090,2090,2090,0
|
|
20240214,125200,72615705,2090,2090,2090,2090,3
|
|
20240214,125100,72609435,2080,2080,2080,2080,0
|
|
20240214,125000,72609435,2080,2080,2080,2080,0
|
|
20240214,124900,72609435,2080,2080,2080,2080,0
|
|
20240214,124800,72609435,2080,2085,2085,2080,104
|
|
20240214,124700,72393095,2080,2080,2080,2080,0
|
|
20240214,124600,72393095,2080,2080,2080,2080,0
|
|
20240214,124500,72393095,2080,2080,2080,2080,0
|
|
20240214,124400,72393095,2080,2080,2080,2080,0
|
|
20240214,124300,72393095,2080,2080,2080,2080,250
|
|
20240214,124200,71873095,2085,2085,2085,2085,0
|
|
20240214,124100,71873095,2085,2085,2085,2085,0
|
|
20240214,124000,71873095,2085,2085,2085,2085,0
|
|
20240214,123900,71873095,2085,2085,2085,2085,0
|
|
20240214,123800,71873095,2085,2085,2085,2085,0
|
|
20240214,123700,71873095,2085,2085,2085,2085,0
|
|
20240214,123600,71873095,2085,2085,2085,2085,0
|
|
20240214,123500,71873095,2085,2085,2085,2085,0
|
|
20240214,123400,71873095,2085,2085,2085,2085,1
|
|
20240214,123300,71871010,2080,2080,2080,2080,113
|
|
20240214,123200,71635970,2080,2080,2080,2080,139
|
|
20240214,123100,71346850,2080,2080,2080,2080,0
|
|
20240214,123000,71346850,2080,2080,2080,2080,0
|
|
20240214,122900,71346850,2080,2080,2080,2080,10
|
|
20240214,122800,71326050,2080,2080,2080,2080,0
|
|
20240214,122700,71326050,2080,2080,2080,2080,0
|
|
20240214,122600,71326050,2080,2080,2080,2080,0
|
|
20240214,122500,71326050,2080,2080,2080,2080,0
|
|
20240214,122400,71326050,2080,2080,2080,2080,0
|
|
20240214,122300,71326050,2080,2080,2080,2080,0
|
|
20240214,122200,71326050,2080,2080,2080,2080,0
|
|
20240214,122100,71326050,2080,2080,2080,2080,0
|
|
20240214,122000,71326050,2080,2080,2080,2080,0
|
|
20240214,121900,71326050,2080,2080,2080,2080,0
|
|
20240214,121800,71326050,2080,2080,2080,2080,1531
|
|
20240214,121700,68141570,2080,2080,2080,2080,0
|
|
20240214,121600,68141570,2080,2080,2080,2080,0
|
|
20240214,121500,68141570,2080,2080,2080,2080,13
|
|
20240214,121400,68114530,2090,2090,2090,2090,0
|
|
20240214,121300,68114530,2090,2090,2090,2090,0
|
|
20240214,121200,68114530,2090,2090,2090,2090,0
|
|
20240214,121100,68114530,2090,2090,2090,2090,0
|
|
20240214,121000,68114530,2090,2090,2090,2090,6
|
|
20240214,120900,68101990,2080,2080,2080,2080,0
|
|
20240214,120800,68101990,2080,2085,2085,2080,426
|
|
20240214,120700,67215750,2080,2080,2080,2080,0
|
|
20240214,120600,67215750,2080,2080,2080,2080,0
|
|
20240214,120500,67215750,2080,2080,2080,2080,0
|
|
20240214,120400,67215750,2080,2080,2080,2080,0
|
|
20240214,120300,67215750,2080,2080,2080,2080,0
|
|
20240214,120200,67215750,2080,2080,2080,2080,0
|
|
20240214,120100,67215750,2080,2080,2080,2080,0
|
|
20240214,120000,67215750,2080,2080,2080,2080,0
|
|
20240214,115900,67215750,2080,2080,2080,2080,0
|
|
20240214,115800,67215750,2080,2080,2080,2080,0
|
|
20240214,115700,67215750,2080,2080,2080,2080,0
|
|
20240214,115600,67215750,2080,2080,2080,2080,0
|
|
20240214,115500,67215750,2080,2090,2090,2080,68
|
|
20240214,115400,67074295,2095,2095,2095,2095,0
|
|
20240214,115300,67074295,2095,2095,2095,2095,0
|
|
20240214,115200,67074295,2095,2095,2095,2095,0
|
|
20240214,115100,67074295,2095,2095,2095,2095,0
|
|
20240214,115000,67074295,2095,2095,2095,2095,0
|
|
20240214,114900,67074295,2095,2095,2095,2095,0
|
|
20240214,114800,67074295,2095,2095,2095,2095,0
|
|
20240214,114700,67074295,2095,2095,2095,2095,0
|
|
20240214,114600,67074295,2095,2095,2095,2095,0
|
|
20240214,114500,67074295,2095,2095,2095,2095,0
|
|
20240214,114400,67074295,2095,2095,2095,2095,0
|
|
20240214,114300,67074295,2095,2095,2095,2095,0
|
|
20240214,114200,67074295,2095,2095,2095,2095,0
|
|
20240214,114100,67074295,2095,2095,2095,2095,0
|
|
20240214,114000,67074295,2095,2095,2095,2095,0
|
|
20240214,113900,67074295,2095,2095,2095,2095,0
|
|
20240214,113800,67074295,2095,2095,2095,2095,0
|
|
20240214,113700,67074295,2095,2095,2095,2095,1
|
|
20240214,113600,67072200,2080,2080,2080,2080,13
|
|
20240214,113500,67045160,2080,2085,2085,2080,300
|
|
20240214,113400,66421155,2090,2090,2090,2090,5
|
|
20240214,113300,66410705,2075,2075,2075,2075,0
|
|
20240214,113200,66410705,2075,2075,2075,2075,0
|
|
20240214,113100,66410705,2075,2075,2075,2075,0
|
|
20240214,113000,66410705,2075,2075,2075,2075,0
|
|
20240214,112900,66410705,2075,2075,2075,2075,0
|
|
20240214,112800,66410705,2075,2075,2075,2075,0
|
|
20240214,112700,66410705,2075,2075,2075,2075,0
|
|
20240214,112600,66410705,2075,2075,2075,2075,0
|
|
20240214,112500,66410705,2075,2075,2075,2075,0
|
|
20240214,112400,66410705,2075,2075,2075,2075,0
|
|
20240214,112300,66410705,2075,2075,2075,2075,0
|
|
20240214,112200,66410705,2075,2090,2090,2075,516
|
|
20240214,112100,65335005,2085,2085,2085,2080,4544
|
|
20240214,112000,55870765,2090,2090,2090,2090,7
|
|
20240214,111900,55856135,2080,2090,2090,2080,1911
|
|
20240214,111800,51865850,2085,2095,2095,2085,6460
|
|
20240214,111700,38376750,2085,2090,2090,2085,5000
|
|
20240214,111600,27939065,2090,2090,2090,2090,0
|
|
20240214,111500,27939065,2090,2100,2100,2090,2000
|
|
20240214,111400,23749780,2100,2100,2100,2100,101
|
|
20240214,111300,23537680,2100,2100,2100,2100,0
|
|
20240214,111200,23537680,2100,2100,2100,2100,0
|
|
20240214,111100,23537680,2100,2100,2100,2100,0
|
|
20240214,111000,23537680,2100,2100,2100,2100,0
|
|
20240214,110900,23537680,2100,2100,2100,2100,0
|
|
20240214,110800,23537680,2100,2100,2100,2100,134
|
|
20240214,110700,23256280,2105,2105,2105,2105,0
|
|
20240214,110600,23256280,2105,2105,2105,2105,0
|
|
20240214,110500,23256280,2105,2105,2105,2105,0
|
|
20240214,110400,23256280,2105,2105,2105,2105,0
|
|
20240214,110300,23256280,2105,2105,2105,2105,0
|
|
20240214,110200,23256280,2105,2105,2105,2105,0
|
|
20240214,110100,23256280,2105,2105,2105,2105,0
|
|
20240214,110000,23256280,2105,2100,2105,2100,1001
|
|
20240214,105900,21154175,2105,2105,2105,2105,0
|
|
20240214,105800,21154175,2105,2105,2105,2105,500
|
|
20240214,105700,20101675,2105,2105,2105,2105,0
|
|
20240214,105600,20101675,2105,2105,2105,2105,0
|
|
20240214,105500,20101675,2105,2105,2105,2105,0
|
|
20240214,105400,20101675,2105,2105,2105,2105,0
|
|
20240214,105300,20101675,2105,2105,2105,2105,0
|
|
20240214,105200,20101675,2105,2105,2105,2105,1
|
|
20240214,105100,20099570,2100,2100,2100,2100,0
|
|
20240214,105000,20099570,2100,2100,2100,2100,0
|
|
20240214,104900,20099570,2100,2100,2100,2100,0
|
|
20240214,104800,20099570,2100,2100,2100,2100,0
|
|
20240214,104700,20099570,2100,2100,2100,2100,0
|
|
20240214,104600,20099570,2100,2100,2100,2100,1000
|
|
20240214,104500,17999570,2095,2095,2095,2095,0
|
|
20240214,104400,17999570,2095,2095,2095,2095,0
|
|
20240214,104300,17999570,2095,2095,2095,2095,0
|
|
20240214,104200,17999570,2095,2095,2095,2095,0
|
|
20240214,104100,17999570,2095,2095,2095,2095,0
|
|
20240214,104000,17999570,2095,2095,2095,2095,0
|
|
20240214,103900,17999570,2095,2095,2095,2095,0
|
|
20240214,103800,17999570,2095,2095,2095,2095,20
|
|
20240214,103700,17957670,2095,2095,2095,2095,0
|
|
20240214,103600,17957670,2095,2095,2095,2095,0
|
|
20240214,103500,17957670,2095,2095,2095,2095,0
|
|
20240214,103400,17957670,2095,2095,2095,2095,1
|
|
20240214,103300,17955575,2095,2095,2095,2095,300
|
|
20240214,103200,17327075,2095,2095,2095,2095,0
|
|
20240214,103100,17327075,2095,2095,2095,2095,0
|
|
20240214,103000,17327075,2095,2100,2100,2095,1000
|
|
20240214,102900,15227630,2100,2100,2100,2100,111
|
|
20240214,102800,14994530,2100,2100,2100,2100,0
|
|
20240214,102700,14994530,2100,2100,2100,2100,0
|
|
20240214,102600,14994530,2100,2100,2100,2100,0
|
|
20240214,102500,14994530,2100,2100,2100,2100,0
|
|
20240214,102400,14994530,2100,2100,2100,2100,4
|
|
20240214,102300,14986130,2100,2100,2100,2100,553
|
|
20240214,102200,13824830,2100,2100,2100,2100,0
|
|
20240214,102100,13824830,2100,2100,2100,2100,72
|
|
20240214,102000,13673630,2100,2100,2100,2100,0
|
|
20240214,101900,13673630,2100,2100,2100,2100,1
|
|
20240214,101800,13671530,2100,2100,2100,2100,0
|
|
20240214,101700,13671530,2100,2100,2100,2100,0
|
|
20240214,101600,13671530,2100,2100,2100,2100,0
|
|
20240214,101500,13671530,2100,2100,2100,2100,0
|
|
20240214,101400,13671530,2100,2100,2100,2100,0
|
|
20240214,101300,13671530,2100,2100,2100,2100,0
|
|
20240214,101200,13671530,2100,2100,2100,2100,150
|
|
20240214,101100,13356530,2105,2105,2105,2105,0
|
|
20240214,101000,13356530,2105,2105,2105,2105,0
|
|
20240214,100900,13356530,2105,2105,2105,2105,0
|
|
20240214,100800,13356530,2105,2105,2105,2105,0
|
|
20240214,100700,13356530,2105,2105,2105,2105,0
|
|
20240214,100600,13356530,2105,2105,2105,2105,0
|
|
20240214,100500,13356530,2105,2105,2105,2105,0
|
|
20240214,100400,13356530,2105,2105,2105,2105,0
|
|
20240214,100300,13356530,2105,2105,2105,2105,0
|
|
20240214,100200,13356530,2105,2105,2105,2105,0
|
|
20240214,100100,13356530,2105,2105,2105,2105,0
|
|
20240214,100000,13356530,2105,2105,2105,2105,0
|
|
20240214,095900,13356530,2105,2105,2105,2105,0
|
|
20240214,095800,13356530,2105,2105,2105,2105,0
|
|
20240214,095700,13356530,2105,2100,2105,2100,33
|
|
20240214,095600,13287180,2100,2100,2100,2100,522
|
|
20240214,095500,12190980,2100,2100,2100,2100,110
|
|
20240214,095400,11959980,2090,2090,2090,2090,0
|
|
20240214,095300,11959980,2090,2090,2090,2090,0
|
|
20240214,095200,11959980,2090,2090,2090,2090,0
|
|
20240214,095100,11959980,2090,2090,2090,2090,100
|
|
20240214,095000,11750980,2090,2090,2090,2090,0
|
|
20240214,094900,11750980,2090,2090,2090,2090,0
|
|
20240214,094800,11750980,2090,2095,2095,2090,13
|
|
20240214,094700,11723805,2095,2095,2095,2095,0
|
|
20240214,094600,11723805,2095,2095,2095,2095,3
|
|
20240214,094500,11717520,2095,2095,2095,2095,100
|
|
20240214,094400,11508020,2105,2105,2105,2105,0
|
|
20240214,094300,11508020,2105,2105,2105,2105,0
|
|
20240214,094200,11508020,2105,2105,2105,2105,0
|
|
20240214,094100,11508020,2105,2105,2105,2105,5
|
|
20240214,094000,11497495,2105,2105,2105,2105,0
|
|
20240214,093900,11497495,2105,2105,2105,2105,0
|
|
20240214,093800,11497495,2105,2105,2105,2105,0
|
|
20240214,093700,11497495,2105,2105,2105,2105,1
|
|
20240214,093600,11495390,2105,2105,2105,2105,0
|
|
20240214,093500,11495390,2105,2105,2105,2105,0
|
|
20240214,093400,11495390,2105,2105,2105,2105,0
|
|
20240214,093300,11495390,2105,2105,2105,2105,1
|
|
20240214,093200,11493285,2105,2105,2105,2105,0
|
|
20240214,093100,11493285,2105,2105,2105,2105,0
|
|
20240214,093000,11493285,2105,2105,2105,2105,0
|
|
20240214,092900,11493285,2105,2105,2105,2105,0
|
|
20240214,092800,11493285,2105,2110,2110,2105,5
|
|
20240214,092700,11482745,2110,2105,2110,2105,4
|
|
20240214,092600,11474320,2110,2110,2110,2110,0
|
|
20240214,092500,11474320,2110,2110,2110,2110,0
|
|
20240214,092400,11474320,2110,2110,2110,2110,10
|
|
20240214,092300,11453220,2110,2110,2110,2110,48
|
|
20240214,092200,11351940,2120,2120,2120,2120,0
|
|
20240214,092100,11351940,2120,2120,2120,2120,0
|
|
20240214,092000,11351940,2120,2120,2120,2120,8
|
|
20240214,091900,11334980,2110,2110,2110,2110,5
|
|
20240214,091800,11324430,2095,2095,2095,2095,0
|
|
20240214,091700,11324430,2095,2095,2095,2095,0
|
|
20240214,091600,11324430,2095,2095,2095,2095,44
|
|
20240214,091500,11232250,2100,2100,2100,2100,0
|
|
20240214,091400,11232250,2100,2100,2100,2100,0
|
|
20240214,091300,11232250,2100,2100,2100,2100,0
|
|
20240214,091200,11232250,2100,2100,2100,2100,500
|
|
20240214,091100,10182250,2095,2095,2095,2095,500
|
|
20240214,091000,9134750,2095,2095,2095,2095,43
|
|
20240214,090900,9044665,2095,2095,2095,2095,15
|
|
20240214,090800,9013240,2095,2095,2095,2095,0
|
|
20240214,090700,9013240,2095,2095,2095,2095,500
|
|
20240214,090600,7965740,2090,2090,2090,2090,927
|
|
20240214,090500,6028310,2085,2085,2085,2085,14
|
|
20240214,090400,5999120,2085,2085,2085,2085,0
|
|
20240214,090300,5999120,2085,2085,2085,2085,30
|
|
20240214,090200,5936570,2080,2075,2080,2075,158
|
|
20240214,090100,5608500,2070,2070,2070,2070,0
|
|
20240214,090000,5608500,2070,2070,2070,2070,2107
|