602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185900,36625035,2090,2090,2090,2090,320
|
|
20240215,185800,36625035,2090,2090,2090,2090,0
|
|
20240215,185700,36625035,2090,2090,2090,2090,0
|
|
20240215,185600,36625035,2090,2090,2090,2090,0
|
|
20240215,185500,36625035,2090,2090,2090,2090,0
|
|
20240215,185400,36625035,2090,2090,2090,2090,0
|
|
20240215,185300,36625035,2090,2090,2090,2090,0
|
|
20240215,185200,36625035,2090,2090,2090,2090,0
|
|
20240215,185100,36625035,2090,2090,2090,2090,0
|
|
20240215,185000,36625035,2090,2090,2090,2090,0
|
|
20240215,184900,36625035,2090,2090,2090,2090,0
|
|
20240215,184800,36625035,2090,2090,2090,2090,0
|
|
20240215,184700,36625035,2090,2090,2090,2090,0
|
|
20240215,184600,36625035,2090,2090,2090,2090,0
|
|
20240215,184500,36625035,2090,2090,2090,2090,0
|
|
20240215,184400,36625035,2090,2090,2090,2090,0
|
|
20240215,184300,36625035,2090,2090,2090,2090,0
|
|
20240215,184200,36625035,2090,2090,2090,2090,0
|
|
20240215,184100,36625035,2090,2090,2090,2090,0
|
|
20240215,184000,36625035,2090,2090,2090,2090,0
|
|
20240215,183900,36625035,2090,2090,2090,2090,0
|
|
20240215,183800,36625035,2090,2090,2090,2090,0
|
|
20240215,183700,36625035,2090,2090,2090,2090,0
|
|
20240215,183600,36625035,2090,2090,2090,2090,0
|
|
20240215,183500,36625035,2090,2090,2090,2090,0
|
|
20240215,183400,36625035,2090,2090,2090,2090,0
|
|
20240215,183300,36625035,2090,2090,2090,2090,0
|
|
20240215,183200,36625035,2090,2090,2090,2090,0
|
|
20240215,183100,36625035,2090,2090,2090,2090,0
|
|
20240215,183000,36625035,2090,2090,2090,2090,0
|
|
20240215,182900,36625035,2090,2090,2090,2090,320
|
|
20240215,182800,36625035,2090,2090,2090,2090,0
|
|
20240215,182700,36625035,2090,2090,2090,2090,0
|
|
20240215,182600,36625035,2090,2090,2090,2090,0
|
|
20240215,182500,36625035,2090,2090,2090,2090,0
|
|
20240215,182400,36625035,2090,2090,2090,2090,0
|
|
20240215,182300,36625035,2090,2090,2090,2090,0
|
|
20240215,182200,36625035,2090,2090,2090,2090,0
|
|
20240215,182100,36625035,2090,2090,2090,2090,0
|
|
20240215,182000,36625035,2090,2090,2090,2090,0
|
|
20240215,181900,36625035,2090,2090,2090,2090,0
|
|
20240215,181800,36625035,2090,2090,2090,2090,0
|
|
20240215,181700,36625035,2090,2090,2090,2090,0
|
|
20240215,181600,36625035,2090,2090,2090,2090,0
|
|
20240215,181500,36625035,2090,2090,2090,2090,0
|
|
20240215,181400,36625035,2090,2090,2090,2090,0
|
|
20240215,181300,36625035,2090,2090,2090,2090,0
|
|
20240215,181200,36625035,2090,2090,2090,2090,0
|
|
20240215,181100,36625035,2090,2090,2090,2090,0
|
|
20240215,181000,36625035,2090,2090,2090,2090,0
|
|
20240215,180900,36625035,2090,2090,2090,2090,0
|
|
20240215,180800,36625035,2090,2090,2090,2090,0
|
|
20240215,180700,36625035,2090,2090,2090,2090,0
|
|
20240215,180600,36625035,2090,2090,2090,2090,0
|
|
20240215,180500,36625035,2090,2090,2090,2090,0
|
|
20240215,180400,36625035,2090,2090,2090,2090,0
|
|
20240215,180300,36625035,2090,2090,2090,2090,0
|
|
20240215,180200,36625035,2090,2090,2090,2090,0
|
|
20240215,180100,36625035,2090,2090,2090,2090,0
|
|
20240215,180000,36625035,2090,2090,2090,2090,0
|
|
20240215,175900,36625035,2090,2090,2090,2090,320
|
|
20240215,175800,36625035,2090,2090,2090,2090,0
|
|
20240215,175700,36625035,2090,2090,2090,2090,0
|
|
20240215,175600,36625035,2090,2090,2090,2090,0
|
|
20240215,175500,36625035,2090,2090,2090,2090,0
|
|
20240215,175400,36625035,2090,2090,2090,2090,0
|
|
20240215,175300,36625035,2090,2090,2090,2090,0
|
|
20240215,175200,36625035,2090,2090,2090,2090,0
|
|
20240215,175100,36625035,2090,2090,2090,2090,0
|
|
20240215,175000,36625035,2090,2090,2090,2090,0
|
|
20240215,174900,36625035,2090,2090,2090,2090,0
|
|
20240215,174800,36625035,2090,2090,2090,2090,0
|
|
20240215,174700,36625035,2090,2090,2090,2090,0
|
|
20240215,174600,36625035,2090,2090,2090,2090,0
|
|
20240215,174500,36625035,2090,2090,2090,2090,0
|
|
20240215,174400,36625035,2090,2090,2090,2090,0
|
|
20240215,174300,36625035,2090,2090,2090,2090,0
|
|
20240215,174200,36625035,2090,2090,2090,2090,0
|
|
20240215,174100,36625035,2090,2090,2090,2090,0
|
|
20240215,174000,36625035,2090,2090,2090,2090,0
|
|
20240215,173900,36625035,2090,2090,2090,2090,0
|
|
20240215,173800,36625035,2090,2090,2090,2090,0
|
|
20240215,173700,36625035,2090,2090,2090,2090,0
|
|
20240215,173600,36625035,2090,2090,2090,2090,0
|
|
20240215,173500,36625035,2090,2090,2090,2090,0
|
|
20240215,173400,36625035,2090,2090,2090,2090,0
|
|
20240215,173300,36625035,2090,2090,2090,2090,0
|
|
20240215,173200,36625035,2090,2090,2090,2090,0
|
|
20240215,173100,36625035,2090,2090,2090,2090,0
|
|
20240215,173000,36625035,2090,2090,2090,2090,0
|
|
20240215,172900,36625035,2090,2090,2090,2090,320
|
|
20240215,172800,36625035,2090,2090,2090,2090,0
|
|
20240215,172700,36625035,2090,2090,2090,2090,0
|
|
20240215,172600,36625035,2090,2090,2090,2090,0
|
|
20240215,172500,36625035,2090,2090,2090,2090,0
|
|
20240215,172400,36625035,2090,2090,2090,2090,0
|
|
20240215,172300,36625035,2090,2090,2090,2090,0
|
|
20240215,172200,36625035,2090,2090,2090,2090,0
|
|
20240215,172100,36625035,2090,2090,2090,2090,0
|
|
20240215,172000,36625035,2090,2090,2090,2090,0
|
|
20240215,171900,36625035,2090,2090,2090,2090,0
|
|
20240215,171800,36625035,2090,2090,2090,2090,0
|
|
20240215,171700,36625035,2090,2090,2090,2090,0
|
|
20240215,171600,36625035,2090,2090,2090,2090,0
|
|
20240215,171500,36625035,2090,2090,2090,2090,0
|
|
20240215,171400,36625035,2090,2090,2090,2090,0
|
|
20240215,171300,36625035,2090,2090,2090,2090,0
|
|
20240215,171200,36625035,2090,2090,2090,2090,0
|
|
20240215,171100,36625035,2090,2090,2090,2090,0
|
|
20240215,171000,36625035,2090,2090,2090,2090,0
|
|
20240215,170900,36625035,2090,2090,2090,2090,0
|
|
20240215,170800,36625035,2090,2090,2090,2090,0
|
|
20240215,170700,36625035,2090,2090,2090,2090,0
|
|
20240215,170600,36625035,2090,2090,2090,2090,0
|
|
20240215,170500,36625035,2090,2090,2090,2090,0
|
|
20240215,170400,36625035,2090,2090,2090,2090,0
|
|
20240215,170300,36625035,2090,2090,2090,2090,0
|
|
20240215,170200,36625035,2090,2090,2090,2090,0
|
|
20240215,170100,36625035,2090,2090,2090,2090,0
|
|
20240215,170000,36625035,2090,2090,2090,2090,0
|
|
20240215,165900,36625035,2090,2090,2090,2090,320
|
|
20240215,165800,36625035,2090,2090,2090,2090,0
|
|
20240215,165700,36625035,2090,2090,2090,2090,0
|
|
20240215,165600,36625035,2090,2090,2090,2090,0
|
|
20240215,165500,36625035,2090,2090,2090,2090,0
|
|
20240215,165400,36625035,2090,2090,2090,2090,0
|
|
20240215,165300,36625035,2090,2090,2090,2090,0
|
|
20240215,165200,36625035,2090,2090,2090,2090,0
|
|
20240215,165100,36625035,2090,2090,2090,2090,0
|
|
20240215,165000,36625035,2090,2090,2090,2090,0
|
|
20240215,164900,36625035,2090,2090,2090,2090,0
|
|
20240215,164800,36625035,2090,2090,2090,2090,0
|
|
20240215,164700,36625035,2090,2090,2090,2090,0
|
|
20240215,164600,36625035,2090,2090,2090,2090,0
|
|
20240215,164500,36625035,2090,2090,2090,2090,0
|
|
20240215,164400,36625035,2090,2090,2090,2090,0
|
|
20240215,164300,36625035,2090,2090,2090,2090,0
|
|
20240215,164200,36625035,2090,2090,2090,2090,0
|
|
20240215,164100,36625035,2090,2090,2090,2090,0
|
|
20240215,164000,36625035,2090,2090,2090,2090,0
|
|
20240215,163900,36625035,2090,2090,2090,2090,0
|
|
20240215,163800,36625035,2090,2090,2090,2090,0
|
|
20240215,163700,36625035,2090,2090,2090,2090,0
|
|
20240215,163600,36625035,2090,2090,2090,2090,0
|
|
20240215,163500,36625035,2090,2090,2090,2090,0
|
|
20240215,163400,36625035,2090,2090,2090,2090,0
|
|
20240215,163300,36625035,2090,2090,2090,2090,0
|
|
20240215,163200,36625035,2090,2090,2090,2090,0
|
|
20240215,163100,36625035,2090,2090,2090,2090,0
|
|
20240215,163000,36625035,2090,2090,2090,2090,0
|
|
20240215,162900,36625035,2090,2090,2090,2090,320
|
|
20240215,162800,36625035,2090,2090,2090,2090,0
|
|
20240215,162700,36625035,2090,2090,2090,2090,0
|
|
20240215,162600,36625035,2090,2090,2090,2090,0
|
|
20240215,162500,36625035,2090,2090,2090,2090,0
|
|
20240215,162400,36625035,2090,2090,2090,2090,0
|
|
20240215,162300,36625035,2090,2090,2090,2090,0
|
|
20240215,162200,36625035,2090,2090,2090,2090,0
|
|
20240215,162100,36625035,2090,2090,2090,2090,0
|
|
20240215,162000,36625035,2090,2090,2090,2090,0
|
|
20240215,161900,36625035,2090,2090,2090,2090,0
|
|
20240215,161800,36625035,2090,2090,2090,2090,0
|
|
20240215,161700,36625035,2090,2090,2090,2090,0
|
|
20240215,161600,36625035,2090,2090,2090,2090,0
|
|
20240215,161500,36625035,2090,2090,2090,2090,0
|
|
20240215,161400,36625035,2090,2090,2090,2090,0
|
|
20240215,161300,36625035,2090,2090,2090,2090,0
|
|
20240215,161200,36625035,2090,2090,2090,2090,0
|
|
20240215,161100,36625035,2090,2090,2090,2090,0
|
|
20240215,161000,36625035,2090,2090,2090,2090,0
|
|
20240215,160900,36625035,2090,2090,2090,2090,0
|
|
20240215,160800,36625035,2090,2090,2090,2090,0
|
|
20240215,160700,36625035,2090,2090,2090,2090,0
|
|
20240215,160600,36625035,2090,2090,2090,2090,0
|
|
20240215,160500,36625035,2090,2090,2090,2090,0
|
|
20240215,160400,36625035,2090,2090,2090,2090,0
|
|
20240215,160300,36625035,2090,2090,2090,2090,0
|
|
20240215,160200,36625035,2090,2090,2090,2090,0
|
|
20240215,160100,36625035,2090,2090,2090,2090,0
|
|
20240215,160000,36625035,2090,2090,2090,2090,0
|
|
20240215,155900,36625035,2090,2090,2090,2090,320
|
|
20240215,155800,36625035,2090,2090,2090,2090,0
|
|
20240215,155700,36625035,2090,2090,2090,2090,0
|
|
20240215,155600,36625035,2090,2090,2090,2090,0
|
|
20240215,155500,36625035,2090,2090,2090,2090,0
|
|
20240215,155400,36625035,2090,2090,2090,2090,0
|
|
20240215,155300,36625035,2090,2090,2090,2090,0
|
|
20240215,155200,36625035,2090,2090,2090,2090,0
|
|
20240215,155100,36625035,2090,2090,2090,2090,0
|
|
20240215,155000,36625035,2090,2090,2090,2090,0
|
|
20240215,154900,36625035,2090,2090,2090,2090,0
|
|
20240215,154800,36625035,2090,2090,2090,2090,0
|
|
20240215,154700,36625035,2090,2090,2090,2090,0
|
|
20240215,154600,36625035,2090,2090,2090,2090,0
|
|
20240215,154500,36625035,2090,2090,2090,2090,0
|
|
20240215,154400,36625035,2090,2090,2090,2090,0
|
|
20240215,154300,36625035,2090,2090,2090,2090,0
|
|
20240215,154200,36625035,2090,2090,2090,2090,0
|
|
20240215,154100,36625035,2090,2090,2090,2090,0
|
|
20240215,154000,36625035,2090,2090,2090,2090,0
|
|
20240215,153900,36625035,2090,2090,2090,2090,0
|
|
20240215,153800,36625035,2090,2090,2090,2090,0
|
|
20240215,153700,36625035,2090,2090,2090,2090,0
|
|
20240215,153600,36625035,2090,2090,2090,2090,0
|
|
20240215,153500,36625035,2090,2090,2090,2090,0
|
|
20240215,153400,36625035,2090,2090,2090,2090,0
|
|
20240215,153300,36625035,2090,2090,2090,2090,0
|
|
20240215,153200,36625035,2090,2090,2090,2090,0
|
|
20240215,153100,36625035,2090,2090,2090,2090,0
|
|
20240215,153000,36625035,2090,2090,2090,2090,320
|
|
20240215,152900,35956235,2090,2090,2090,2090,0
|
|
20240215,152800,35956235,2090,2090,2090,2090,0
|
|
20240215,152700,35956235,2090,2090,2090,2090,0
|
|
20240215,152600,35956235,2090,2090,2090,2090,0
|
|
20240215,152500,35956235,2090,2090,2090,2090,0
|
|
20240215,152400,35956235,2090,2090,2090,2090,0
|
|
20240215,152300,35956235,2090,2090,2090,2090,0
|
|
20240215,152200,35956235,2090,2090,2090,2090,0
|
|
20240215,152100,35956235,2090,2090,2090,2090,0
|
|
20240215,152000,35956235,2090,2090,2090,2090,0
|
|
20240215,151900,35956235,2090,2090,2090,2090,40
|
|
20240215,151800,35872635,2095,2095,2095,2095,0
|
|
20240215,151700,35872635,2095,2090,2095,2090,185
|
|
20240215,151600,35485895,2090,2090,2090,2090,508
|
|
20240215,151500,34424175,2100,2100,2100,2100,0
|
|
20240215,151400,34424175,2100,2100,2100,2100,0
|
|
20240215,151300,34424175,2100,2100,2100,2100,0
|
|
20240215,151200,34424175,2100,2100,2100,2100,0
|
|
20240215,151100,34424175,2100,2100,2100,2100,0
|
|
20240215,151000,34424175,2100,2100,2100,2100,0
|
|
20240215,150900,34424175,2100,2100,2100,2100,5
|
|
20240215,150800,34413675,2090,2095,2095,2090,1008
|
|
20240215,150700,32302005,2090,2090,2090,2090,14
|
|
20240215,150600,32272745,2095,2095,2095,2095,128
|
|
20240215,150500,32004585,2095,2095,2095,2095,6
|
|
20240215,150400,31992015,2095,2095,2095,2095,0
|
|
20240215,150300,31992015,2095,2095,2095,2095,1
|
|
20240215,150200,31989920,2095,2095,2095,2095,4
|
|
20240215,150100,31981540,2090,2090,2090,2090,0
|
|
20240215,150000,31981540,2090,2090,2090,2090,0
|
|
20240215,145900,31981540,2090,2090,2090,2090,42
|
|
20240215,145800,31893760,2095,2095,2095,2095,0
|
|
20240215,145700,31893760,2095,2095,2095,2095,0
|
|
20240215,145600,31893760,2095,2095,2095,2095,0
|
|
20240215,145500,31893760,2095,2095,2095,2095,0
|
|
20240215,145400,31893760,2095,2095,2095,2095,10
|
|
20240215,145300,31872810,2095,2095,2095,2095,19
|
|
20240215,145200,31833005,2095,2095,2095,2095,24
|
|
20240215,145100,31782725,2095,2095,2095,2095,0
|
|
20240215,145000,31782725,2095,2095,2095,2095,100
|
|
20240215,144900,31573225,2090,2090,2090,2090,0
|
|
20240215,144800,31573225,2090,2090,2090,2090,45
|
|
20240215,144700,31479175,2095,2095,2095,2095,6
|
|
20240215,144600,31466605,2095,2090,2095,2090,454
|
|
20240215,144500,30515635,2090,2090,2090,2090,376
|
|
20240215,144400,29729795,2095,2095,2095,2095,11
|
|
20240215,144300,29706750,2095,2095,2095,2095,0
|
|
20240215,144200,29706750,2095,2095,2095,2095,100
|
|
20240215,144100,29497250,2095,2095,2095,2095,0
|
|
20240215,144000,29497250,2095,2095,2095,2095,0
|
|
20240215,143900,29497250,2095,2095,2095,2095,1
|
|
20240215,143800,29495155,2095,2095,2095,2095,0
|
|
20240215,143700,29495155,2095,2095,2095,2095,2
|
|
20240215,143600,29490965,2095,2095,2095,2095,0
|
|
20240215,143500,29490965,2095,2095,2095,2095,50
|
|
20240215,143400,29386215,2095,2095,2095,2095,5
|
|
20240215,143300,29375740,2095,2095,2095,2095,74
|
|
20240215,143200,29220710,2095,2095,2095,2095,0
|
|
20240215,143100,29220710,2095,2095,2095,2095,33
|
|
20240215,143000,29151575,2095,2095,2095,2095,1
|
|
20240215,142900,29149480,2095,2095,2095,2095,35
|
|
20240215,142800,29076155,2095,2095,2095,2095,0
|
|
20240215,142700,29076155,2095,2095,2095,2095,35
|
|
20240215,142600,29002830,2095,2095,2095,2095,0
|
|
20240215,142500,29002830,2095,2095,2095,2095,44
|
|
20240215,142400,28910650,2095,2095,2095,2095,0
|
|
20240215,142300,28910650,2095,2095,2095,2095,35
|
|
20240215,142200,28837325,2095,2095,2095,2095,39
|
|
20240215,142100,28755620,2095,2095,2095,2095,0
|
|
20240215,142000,28755620,2095,2095,2095,2095,29
|
|
20240215,141900,28694865,2095,2095,2095,2090,31
|
|
20240215,141800,28630040,2095,2095,2095,2095,31
|
|
20240215,141700,28565095,2095,2095,2095,2095,11
|
|
20240215,141600,28542050,2095,2095,2095,2095,319
|
|
20240215,141500,27873745,2095,2095,2095,2095,0
|
|
20240215,141400,27873745,2095,2095,2095,2095,0
|
|
20240215,141300,27873745,2095,2095,2095,2095,0
|
|
20240215,141200,27873745,2095,2095,2095,2095,33
|
|
20240215,141100,27804610,2095,2095,2095,2095,34
|
|
20240215,141000,27733380,2100,2100,2100,2100,2
|
|
20240215,140900,27729180,2095,2095,2095,2095,0
|
|
20240215,140800,27729180,2095,2095,2095,2095,33
|
|
20240215,140700,27660045,2095,2095,2095,2095,131
|
|
20240215,140600,27385600,2095,2095,2095,2095,31
|
|
20240215,140500,27320655,2095,2095,2095,2095,238
|
|
20240215,140400,26822045,2100,2100,2100,2100,0
|
|
20240215,140300,26822045,2100,2100,2100,2100,0
|
|
20240215,140200,26822045,2100,2100,2100,2100,0
|
|
20240215,140100,26822045,2100,2100,2100,2100,0
|
|
20240215,140000,26822045,2100,2100,2100,2100,0
|
|
20240215,135900,26822045,2100,2100,2100,2100,0
|
|
20240215,135800,26822045,2100,2100,2100,2100,0
|
|
20240215,135700,26822045,2100,2100,2100,2100,0
|
|
20240215,135600,26822045,2100,2100,2100,2100,0
|
|
20240215,135500,26822045,2100,2100,2100,2100,0
|
|
20240215,135400,26822045,2100,2100,2100,2100,0
|
|
20240215,135300,26822045,2100,2100,2100,2100,0
|
|
20240215,135200,26822045,2100,2100,2100,2100,2
|
|
20240215,135100,26817845,2100,2100,2100,2100,0
|
|
20240215,135000,26817845,2100,2100,2100,2100,0
|
|
20240215,134900,26817845,2100,2100,2100,2100,4
|
|
20240215,134800,26809445,2100,2100,2100,2100,0
|
|
20240215,134700,26809445,2100,2100,2100,2100,0
|
|
20240215,134600,26809445,2100,2100,2100,2100,0
|
|
20240215,134500,26809445,2100,2100,2100,2100,0
|
|
20240215,134400,26809445,2100,2100,2100,2100,0
|
|
20240215,134300,26809445,2100,2100,2100,2100,31
|
|
20240215,134200,26744345,2100,2100,2100,2100,69
|
|
20240215,134100,26599445,2100,2100,2100,2100,1
|
|
20240215,134000,26597345,2100,2100,2100,2100,0
|
|
20240215,133900,26597345,2100,2100,2100,2100,64
|
|
20240215,133800,26462945,2100,2100,2100,2100,0
|
|
20240215,133700,26462945,2100,2100,2100,2100,0
|
|
20240215,133600,26462945,2100,2100,2100,2100,0
|
|
20240215,133500,26462945,2100,2100,2100,2100,1
|
|
20240215,133400,26460845,2100,2100,2100,2100,37
|
|
20240215,133300,26383145,2100,2100,2100,2100,10
|
|
20240215,133200,26362145,2100,2100,2100,2100,50
|
|
20240215,133100,26257145,2100,2100,2100,2100,0
|
|
20240215,133000,26257145,2100,2100,2100,2100,8
|
|
20240215,132900,26240345,2100,2100,2100,2100,44
|
|
20240215,132800,26147945,2100,2100,2100,2100,0
|
|
20240215,132700,26147945,2100,2100,2100,2100,0
|
|
20240215,132600,26147945,2100,2110,2110,2100,74
|
|
20240215,132500,25992045,2100,2100,2100,2100,34
|
|
20240215,132400,25920645,2110,2110,2110,2110,0
|
|
20240215,132300,25920645,2110,2110,2110,2110,0
|
|
20240215,132200,25920645,2110,2110,2110,2110,0
|
|
20240215,132100,25920645,2110,2110,2110,2110,0
|
|
20240215,132000,25920645,2110,2105,2110,2105,10
|
|
20240215,131900,25899550,2110,2110,2110,2110,0
|
|
20240215,131800,25899550,2110,2110,2110,2110,0
|
|
20240215,131700,25899550,2110,2110,2110,2110,0
|
|
20240215,131600,25899550,2110,2110,2110,2105,124
|
|
20240215,131500,25638190,2110,2110,2110,2110,0
|
|
20240215,131400,25638190,2110,2110,2110,2110,1
|
|
20240215,131300,25636080,2110,2110,2110,2110,0
|
|
20240215,131200,25636080,2110,2110,2110,2110,0
|
|
20240215,131100,25636080,2110,2110,2110,2110,0
|
|
20240215,131000,25636080,2110,2110,2110,2110,0
|
|
20240215,130900,25636080,2110,2110,2110,2110,8
|
|
20240215,130800,25619200,2115,2115,2115,2115,0
|
|
20240215,130700,25619200,2115,2095,2115,2095,325
|
|
20240215,130600,24938060,2100,2110,2120,2100,4164
|
|
20240215,130500,16186165,2110,2110,2110,2110,8
|
|
20240215,130400,16169285,2105,2105,2105,2105,0
|
|
20240215,130300,16169285,2105,2105,2105,2105,33
|
|
20240215,130200,16099820,2110,2110,2110,2110,0
|
|
20240215,130100,16099820,2110,2110,2110,2110,0
|
|
20240215,130000,16099820,2110,2110,2110,2110,0
|
|
20240215,125900,16099820,2110,2110,2110,2110,212
|
|
20240215,125800,15652500,2110,2110,2110,2110,0
|
|
20240215,125700,15652500,2110,2110,2110,2110,0
|
|
20240215,125600,15652500,2110,2110,2110,2110,0
|
|
20240215,125500,15652500,2110,2110,2110,2110,0
|
|
20240215,125400,15652500,2110,2115,2120,2110,623
|
|
20240215,125300,14337225,2110,2110,2110,2110,0
|
|
20240215,125200,14337225,2110,2110,2110,2110,0
|
|
20240215,125100,14337225,2110,2110,2110,2110,100
|
|
20240215,125000,14126225,2110,2110,2110,2110,107
|
|
20240215,124900,13900455,2110,2110,2110,2110,0
|
|
20240215,124800,13900455,2110,2110,2110,2110,0
|
|
20240215,124700,13900455,2110,2110,2110,2110,0
|
|
20240215,124600,13900455,2110,2110,2110,2110,0
|
|
20240215,124500,13900455,2110,2110,2110,2110,0
|
|
20240215,124400,13900455,2110,2110,2110,2110,0
|
|
20240215,124300,13900455,2110,2110,2110,2110,0
|
|
20240215,124200,13900455,2110,2110,2110,2110,0
|
|
20240215,124100,13900455,2110,2115,2115,2110,53
|
|
20240215,124000,13788365,2115,2115,2115,2115,100
|
|
20240215,123900,13576865,2115,2115,2115,2115,0
|
|
20240215,123800,13576865,2115,2115,2115,2115,0
|
|
20240215,123700,13576865,2115,2115,2115,2115,0
|
|
20240215,123600,13576865,2115,2115,2115,2115,0
|
|
20240215,123500,13576865,2115,2115,2115,2115,1
|
|
20240215,123400,13574750,2120,2120,2120,2120,0
|
|
20240215,123300,13574750,2120,2120,2120,2120,0
|
|
20240215,123200,13574750,2120,2120,2120,2120,0
|
|
20240215,123100,13574750,2120,2120,2120,2120,0
|
|
20240215,123000,13574750,2120,2120,2120,2120,0
|
|
20240215,122900,13574750,2120,2120,2120,2120,0
|
|
20240215,122800,13574750,2120,2120,2120,2120,0
|
|
20240215,122700,13574750,2120,2120,2120,2120,0
|
|
20240215,122600,13574750,2120,2120,2120,2120,0
|
|
20240215,122500,13574750,2120,2120,2120,2120,0
|
|
20240215,122400,13574750,2120,2120,2120,2120,0
|
|
20240215,122300,13574750,2120,2120,2120,2120,0
|
|
20240215,122200,13574750,2120,2120,2120,2120,0
|
|
20240215,122100,13574750,2120,2120,2120,2120,0
|
|
20240215,122000,13574750,2120,2120,2120,2120,0
|
|
20240215,121900,13574750,2120,2120,2120,2120,0
|
|
20240215,121800,13574750,2120,2120,2120,2120,1
|
|
20240215,121700,13572630,2115,2115,2115,2115,50
|
|
20240215,121600,13466880,2115,2115,2115,2115,202
|
|
20240215,121500,13039650,2115,2115,2115,2115,15
|
|
20240215,121400,13007925,2115,2115,2115,2115,0
|
|
20240215,121300,13007925,2115,2115,2115,2115,0
|
|
20240215,121200,13007925,2115,2115,2115,2115,0
|
|
20240215,121100,13007925,2115,2115,2115,2115,0
|
|
20240215,121000,13007925,2115,2115,2115,2115,0
|
|
20240215,120900,13007925,2115,2115,2115,2115,0
|
|
20240215,120800,13007925,2115,2115,2115,2115,0
|
|
20240215,120700,13007925,2115,2115,2115,2115,0
|
|
20240215,120600,13007925,2115,2115,2115,2115,0
|
|
20240215,120500,13007925,2115,2115,2115,2115,0
|
|
20240215,120400,13007925,2115,2115,2115,2115,0
|
|
20240215,120300,13007925,2115,2115,2115,2115,1
|
|
20240215,120200,13005810,2110,2110,2110,2110,0
|
|
20240215,120100,13005810,2110,2110,2110,2110,0
|
|
20240215,120000,13005810,2110,2110,2110,2110,103
|
|
20240215,115900,12788480,2110,2110,2110,2110,0
|
|
20240215,115800,12788480,2110,2110,2110,2110,0
|
|
20240215,115700,12788480,2110,2110,2110,2110,0
|
|
20240215,115600,12788480,2110,2110,2110,2110,0
|
|
20240215,115500,12788480,2110,2110,2110,2110,0
|
|
20240215,115400,12788480,2110,2110,2110,2110,6
|
|
20240215,115300,12775820,2115,2115,2115,2115,0
|
|
20240215,115200,12775820,2115,2115,2115,2115,0
|
|
20240215,115100,12775820,2115,2115,2115,2115,0
|
|
20240215,115000,12775820,2115,2115,2115,2115,0
|
|
20240215,114900,12775820,2115,2115,2115,2115,0
|
|
20240215,114800,12775820,2115,2115,2115,2115,0
|
|
20240215,114700,12775820,2115,2115,2115,2115,0
|
|
20240215,114600,12775820,2115,2115,2115,2115,0
|
|
20240215,114500,12775820,2115,2115,2115,2115,8
|
|
20240215,114400,12758900,2110,2110,2110,2110,0
|
|
20240215,114300,12758900,2110,2110,2110,2110,0
|
|
20240215,114200,12758900,2110,2110,2110,2110,0
|
|
20240215,114100,12758900,2110,2110,2110,2110,33
|
|
20240215,114000,12689270,2110,2110,2110,2110,0
|
|
20240215,113900,12689270,2110,2110,2110,2110,0
|
|
20240215,113800,12689270,2110,2110,2110,2110,0
|
|
20240215,113700,12689270,2110,2110,2110,2110,0
|
|
20240215,113600,12689270,2110,2110,2110,2110,2
|
|
20240215,113500,12685050,2115,2115,2115,2115,0
|
|
20240215,113400,12685050,2115,2115,2115,2115,0
|
|
20240215,113300,12685050,2115,2115,2115,2115,0
|
|
20240215,113200,12685050,2115,2115,2115,2115,0
|
|
20240215,113100,12685050,2115,2115,2115,2115,0
|
|
20240215,113000,12685050,2115,2115,2115,2115,150
|
|
20240215,112900,12367800,2115,2115,2115,2115,0
|
|
20240215,112800,12367800,2115,2115,2115,2115,0
|
|
20240215,112700,12367800,2115,2115,2115,2115,0
|
|
20240215,112600,12367800,2115,2115,2115,2115,0
|
|
20240215,112500,12367800,2115,2115,2115,2115,0
|
|
20240215,112400,12367800,2115,2110,2115,2110,51
|
|
20240215,112300,12260185,2115,2115,2115,2115,0
|
|
20240215,112200,12260185,2115,2115,2115,2115,1
|
|
20240215,112100,12258070,2110,2110,2110,2110,0
|
|
20240215,112000,12258070,2110,2110,2110,2110,0
|
|
20240215,111900,12258070,2110,2110,2110,2110,0
|
|
20240215,111800,12258070,2110,2110,2110,2110,0
|
|
20240215,111700,12258070,2110,2110,2110,2110,20
|
|
20240215,111600,12215870,2110,2110,2110,2110,0
|
|
20240215,111500,12215870,2110,2110,2110,2110,0
|
|
20240215,111400,12215870,2110,2110,2110,2110,0
|
|
20240215,111300,12215870,2110,2110,2110,2110,0
|
|
20240215,111200,12215870,2110,2110,2110,2110,0
|
|
20240215,111100,12215870,2110,2110,2110,2110,0
|
|
20240215,111000,12215870,2110,2110,2110,2110,0
|
|
20240215,110900,12215870,2110,2110,2110,2110,0
|
|
20240215,110800,12215870,2110,2110,2110,2110,0
|
|
20240215,110700,12215870,2110,2110,2110,2110,0
|
|
20240215,110600,12215870,2110,2110,2110,2110,0
|
|
20240215,110500,12215870,2110,2110,2110,2110,10
|
|
20240215,110400,12194770,2110,2110,2110,2110,0
|
|
20240215,110300,12194770,2110,2110,2110,2110,0
|
|
20240215,110200,12194770,2110,2110,2110,2110,0
|
|
20240215,110100,12194770,2110,2110,2110,2110,0
|
|
20240215,110000,12194770,2110,2110,2110,2110,0
|
|
20240215,105900,12194770,2110,2110,2110,2110,0
|
|
20240215,105800,12194770,2110,2110,2110,2110,0
|
|
20240215,105700,12194770,2110,2110,2110,2110,0
|
|
20240215,105600,12194770,2110,2110,2110,2110,0
|
|
20240215,105500,12194770,2110,2110,2110,2110,0
|
|
20240215,105400,12194770,2110,2110,2110,2110,32
|
|
20240215,105300,12127250,2110,2110,2110,2110,0
|
|
20240215,105200,12127250,2110,2110,2110,2110,0
|
|
20240215,105100,12127250,2110,2110,2110,2110,0
|
|
20240215,105000,12127250,2110,2110,2110,2110,0
|
|
20240215,104900,12127250,2110,2110,2110,2110,1
|
|
20240215,104800,12125140,2110,2110,2110,2110,1
|
|
20240215,104700,12123030,2110,2110,2110,2110,0
|
|
20240215,104600,12123030,2110,2110,2110,2110,5
|
|
20240215,104500,12112480,2105,2105,2105,2105,0
|
|
20240215,104400,12112480,2105,2105,2105,2105,0
|
|
20240215,104300,12112480,2105,2105,2105,2105,0
|
|
20240215,104200,12112480,2105,2105,2105,2105,0
|
|
20240215,104100,12112480,2105,2105,2105,2105,0
|
|
20240215,104000,12112480,2105,2105,2105,2105,0
|
|
20240215,103900,12112480,2105,2105,2105,2105,0
|
|
20240215,103800,12112480,2105,2105,2105,2105,0
|
|
20240215,103700,12112480,2105,2105,2105,2105,0
|
|
20240215,103600,12112480,2105,2105,2105,2105,0
|
|
20240215,103500,12112480,2105,2105,2105,2105,0
|
|
20240215,103400,12112480,2105,2105,2105,2105,0
|
|
20240215,103300,12112480,2105,2105,2105,2105,67
|
|
20240215,103200,11971445,2105,2105,2105,2105,0
|
|
20240215,103100,11971445,2105,2105,2105,2105,100
|
|
20240215,103000,11760945,2105,2105,2105,2105,50
|
|
20240215,102900,11655695,2105,2105,2105,2105,206
|
|
20240215,102800,11222065,2105,2105,2105,2105,0
|
|
20240215,102700,11222065,2105,2105,2105,2105,0
|
|
20240215,102600,11222065,2105,2110,2110,2105,27
|
|
20240215,102500,11165130,2115,2115,2115,2115,0
|
|
20240215,102400,11165130,2115,2115,2115,2115,0
|
|
20240215,102300,11165130,2115,2115,2115,2115,50
|
|
20240215,102200,11059380,2115,2115,2115,2115,0
|
|
20240215,102100,11059380,2115,2115,2115,2115,0
|
|
20240215,102000,11059380,2115,2115,2115,2115,0
|
|
20240215,101900,11059380,2115,2115,2115,2115,0
|
|
20240215,101800,11059380,2115,2115,2115,2115,0
|
|
20240215,101700,11059380,2115,2115,2115,2115,0
|
|
20240215,101600,11059380,2115,2115,2115,2115,34
|
|
20240215,101500,10987470,2115,2115,2115,2115,0
|
|
20240215,101400,10987470,2115,2115,2115,2115,0
|
|
20240215,101300,10987470,2115,2115,2115,2115,0
|
|
20240215,101200,10987470,2115,2115,2115,2115,1
|
|
20240215,101100,10985355,2120,2120,2120,2120,0
|
|
20240215,101000,10985355,2120,2120,2120,2120,0
|
|
20240215,100900,10985355,2120,2120,2120,2120,0
|
|
20240215,100800,10985355,2120,2120,2120,2120,0
|
|
20240215,100700,10985355,2120,2120,2120,2120,0
|
|
20240215,100600,10985355,2120,2120,2120,2120,0
|
|
20240215,100500,10985355,2120,2120,2120,2120,0
|
|
20240215,100400,10985355,2120,2120,2120,2120,0
|
|
20240215,100300,10985355,2120,2120,2120,2120,30
|
|
20240215,100200,10921755,2120,2120,2120,2120,0
|
|
20240215,100100,10921755,2120,2120,2120,2120,255
|
|
20240215,100000,10381155,2120,2120,2120,2120,0
|
|
20240215,095900,10381155,2120,2120,2120,2120,0
|
|
20240215,095800,10381155,2120,2120,2120,2120,0
|
|
20240215,095700,10381155,2120,2120,2120,2120,0
|
|
20240215,095600,10381155,2120,2120,2120,2120,0
|
|
20240215,095500,10381155,2120,2120,2120,2120,0
|
|
20240215,095400,10381155,2120,2120,2120,2120,0
|
|
20240215,095300,10381155,2120,2120,2120,2120,0
|
|
20240215,095200,10381155,2120,2120,2120,2120,0
|
|
20240215,095100,10381155,2120,2120,2120,2120,0
|
|
20240215,095000,10381155,2120,2115,2120,2105,56
|
|
20240215,094900,10263220,2120,2120,2120,2120,0
|
|
20240215,094800,10263220,2120,2120,2120,2120,5
|
|
20240215,094700,10252620,2105,2105,2105,2105,0
|
|
20240215,094600,10252620,2105,2105,2105,2105,0
|
|
20240215,094500,10252620,2105,2105,2105,2105,0
|
|
20240215,094400,10252620,2105,2105,2105,2105,0
|
|
20240215,094300,10252620,2105,2105,2105,2105,0
|
|
20240215,094200,10252620,2105,2105,2105,2105,0
|
|
20240215,094100,10252620,2105,2105,2105,2105,0
|
|
20240215,094000,10252620,2105,2105,2105,2105,0
|
|
20240215,093900,10252620,2105,2110,2110,2105,36
|
|
20240215,093800,10176735,2120,2120,2120,2120,0
|
|
20240215,093700,10176735,2120,2115,2120,2115,204
|
|
20240215,093600,9744775,2115,2115,2115,2115,1
|
|
20240215,093500,9742660,2115,2115,2115,2115,1
|
|
20240215,093400,9740545,2115,2115,2115,2115,55
|
|
20240215,093300,9624220,2115,2115,2115,2115,1
|
|
20240215,093200,9622105,2115,2115,2115,2115,57
|
|
20240215,093100,9501550,2110,2110,2110,2110,0
|
|
20240215,093000,9501550,2110,2110,2110,2110,0
|
|
20240215,092900,9501550,2110,2110,2110,2110,30
|
|
20240215,092800,9438250,2110,2110,2110,2110,0
|
|
20240215,092700,9438250,2110,2110,2110,2110,2350
|
|
20240215,092600,4479750,2120,2120,2120,2120,0
|
|
20240215,092500,4479750,2120,2120,2120,2120,0
|
|
20240215,092400,4479750,2120,2120,2120,2120,0
|
|
20240215,092300,4479750,2120,2120,2120,2120,0
|
|
20240215,092200,4479750,2120,2120,2120,2115,661
|
|
20240215,092100,3081430,2120,2120,2120,2120,822
|
|
20240215,092000,1338790,2125,2125,2125,2125,1
|
|
20240215,091900,1336665,2120,2120,2120,2120,0
|
|
20240215,091800,1336665,2120,2120,2120,2120,0
|
|
20240215,091700,1336665,2120,2120,2120,2120,0
|
|
20240215,091600,1336665,2120,2120,2120,2120,0
|
|
20240215,091500,1336665,2120,2120,2120,2120,0
|
|
20240215,091400,1336665,2120,2120,2120,2120,0
|
|
20240215,091300,1336665,2120,2120,2120,2120,150
|
|
20240215,091200,1018665,2120,2120,2120,2120,0
|
|
20240215,091100,1018665,2120,2120,2120,2120,45
|
|
20240215,091000,923265,2120,2120,2120,2120,0
|
|
20240215,090900,923265,2120,2120,2120,2120,1
|
|
20240215,090800,921145,2115,2115,2115,2115,0
|
|
20240215,090700,921145,2115,2115,2115,2115,0
|
|
20240215,090600,921145,2115,2115,2115,2115,0
|
|
20240215,090500,921145,2115,2115,2115,2115,31
|
|
20240215,090400,855580,2120,2120,2120,2120,9
|
|
20240215,090300,836500,2125,2125,2125,2125,2
|
|
20240215,090200,832250,2120,2120,2120,2120,7
|
|
20240215,090100,817410,2125,2125,2125,2125,0
|
|
20240215,090000,817410,2125,2135,2135,2125,254
|