602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185900,106227405,2120,2120,2120,2120,550
|
|
20240216,185800,106227405,2120,2120,2120,2120,0
|
|
20240216,185700,106227405,2120,2120,2120,2120,0
|
|
20240216,185600,106227405,2120,2120,2120,2120,0
|
|
20240216,185500,106227405,2120,2120,2120,2120,0
|
|
20240216,185400,106227405,2120,2120,2120,2120,0
|
|
20240216,185300,106227405,2120,2120,2120,2120,0
|
|
20240216,185200,106227405,2120,2120,2120,2120,0
|
|
20240216,185100,106227405,2120,2120,2120,2120,0
|
|
20240216,185000,106227405,2120,2120,2120,2120,0
|
|
20240216,184900,106227405,2120,2120,2120,2120,0
|
|
20240216,184800,106227405,2120,2120,2120,2120,0
|
|
20240216,184700,106227405,2120,2120,2120,2120,0
|
|
20240216,184600,106227405,2120,2120,2120,2120,0
|
|
20240216,184500,106227405,2120,2120,2120,2120,0
|
|
20240216,184400,106227405,2120,2120,2120,2120,0
|
|
20240216,184300,106227405,2120,2120,2120,2120,0
|
|
20240216,184200,106227405,2120,2120,2120,2120,0
|
|
20240216,184100,106227405,2120,2120,2120,2120,0
|
|
20240216,184000,106227405,2120,2120,2120,2120,0
|
|
20240216,183900,106227405,2120,2120,2120,2120,0
|
|
20240216,183800,106227405,2120,2120,2120,2120,0
|
|
20240216,183700,106227405,2120,2120,2120,2120,0
|
|
20240216,183600,106227405,2120,2120,2120,2120,0
|
|
20240216,183500,106227405,2120,2120,2120,2120,0
|
|
20240216,183400,106227405,2120,2120,2120,2120,0
|
|
20240216,183300,106227405,2120,2120,2120,2120,0
|
|
20240216,183200,106227405,2120,2120,2120,2120,0
|
|
20240216,183100,106227405,2120,2120,2120,2120,0
|
|
20240216,183000,106227405,2120,2120,2120,2120,0
|
|
20240216,182900,106227405,2120,2120,2120,2120,550
|
|
20240216,182800,106227405,2120,2120,2120,2120,0
|
|
20240216,182700,106227405,2120,2120,2120,2120,0
|
|
20240216,182600,106227405,2120,2120,2120,2120,0
|
|
20240216,182500,106227405,2120,2120,2120,2120,0
|
|
20240216,182400,106227405,2120,2120,2120,2120,0
|
|
20240216,182300,106227405,2120,2120,2120,2120,0
|
|
20240216,182200,106227405,2120,2120,2120,2120,0
|
|
20240216,182100,106227405,2120,2120,2120,2120,0
|
|
20240216,182000,106227405,2120,2120,2120,2120,0
|
|
20240216,181900,106227405,2120,2120,2120,2120,0
|
|
20240216,181800,106227405,2120,2120,2120,2120,0
|
|
20240216,181700,106227405,2120,2120,2120,2120,0
|
|
20240216,181600,106227405,2120,2120,2120,2120,0
|
|
20240216,181500,106227405,2120,2120,2120,2120,0
|
|
20240216,181400,106227405,2120,2120,2120,2120,0
|
|
20240216,181300,106227405,2120,2120,2120,2120,0
|
|
20240216,181200,106227405,2120,2120,2120,2120,0
|
|
20240216,181100,106227405,2120,2120,2120,2120,0
|
|
20240216,181000,106227405,2120,2120,2120,2120,0
|
|
20240216,180900,106227405,2120,2120,2120,2120,0
|
|
20240216,180800,106227405,2120,2120,2120,2120,0
|
|
20240216,180700,106227405,2120,2120,2120,2120,0
|
|
20240216,180600,106227405,2120,2120,2120,2120,0
|
|
20240216,180500,106227405,2120,2120,2120,2120,0
|
|
20240216,180400,106227405,2120,2120,2120,2120,0
|
|
20240216,180300,106227405,2120,2120,2120,2120,0
|
|
20240216,180200,106227405,2120,2120,2120,2120,0
|
|
20240216,180100,106227405,2120,2120,2120,2120,0
|
|
20240216,180000,106227405,2120,2120,2120,2120,0
|
|
20240216,175900,106227405,2120,2120,2120,2120,550
|
|
20240216,175800,106227405,2120,2120,2120,2120,0
|
|
20240216,175700,106227405,2120,2120,2120,2120,0
|
|
20240216,175600,106227405,2120,2120,2120,2120,0
|
|
20240216,175500,106227405,2120,2120,2120,2120,0
|
|
20240216,175400,106227405,2120,2120,2120,2120,0
|
|
20240216,175300,106227405,2120,2120,2120,2120,0
|
|
20240216,175200,106227405,2120,2120,2120,2120,0
|
|
20240216,175100,106227405,2120,2120,2120,2120,0
|
|
20240216,175000,106227405,2120,2120,2120,2120,0
|
|
20240216,174900,106227405,2120,2120,2120,2120,0
|
|
20240216,174800,106227405,2120,2120,2120,2120,0
|
|
20240216,174700,106227405,2120,2120,2120,2120,0
|
|
20240216,174600,106227405,2120,2120,2120,2120,0
|
|
20240216,174500,106227405,2120,2120,2120,2120,0
|
|
20240216,174400,106227405,2120,2120,2120,2120,0
|
|
20240216,174300,106227405,2120,2120,2120,2120,0
|
|
20240216,174200,106227405,2120,2120,2120,2120,0
|
|
20240216,174100,106227405,2120,2120,2120,2120,0
|
|
20240216,174000,106227405,2120,2120,2120,2120,0
|
|
20240216,173900,106227405,2120,2120,2120,2120,0
|
|
20240216,173800,106227405,2120,2120,2120,2120,0
|
|
20240216,173700,106227405,2120,2120,2120,2120,0
|
|
20240216,173600,106227405,2120,2120,2120,2120,0
|
|
20240216,173500,106227405,2120,2120,2120,2120,0
|
|
20240216,173400,106227405,2120,2120,2120,2120,0
|
|
20240216,173300,106227405,2120,2120,2120,2120,0
|
|
20240216,173200,106227405,2120,2120,2120,2120,0
|
|
20240216,173100,106227405,2120,2120,2120,2120,0
|
|
20240216,173000,106227405,2120,2120,2120,2120,0
|
|
20240216,172900,106227405,2120,2120,2120,2120,550
|
|
20240216,172800,106227405,2120,2120,2120,2120,0
|
|
20240216,172700,106227405,2120,2120,2120,2120,0
|
|
20240216,172600,106227405,2120,2120,2120,2120,0
|
|
20240216,172500,106227405,2120,2120,2120,2120,0
|
|
20240216,172400,106227405,2120,2120,2120,2120,0
|
|
20240216,172300,106227405,2120,2120,2120,2120,0
|
|
20240216,172200,106227405,2120,2120,2120,2120,0
|
|
20240216,172100,106227405,2120,2120,2120,2120,0
|
|
20240216,172000,106227405,2120,2120,2120,2120,0
|
|
20240216,171900,106227405,2120,2120,2120,2120,0
|
|
20240216,171800,106227405,2120,2120,2120,2120,0
|
|
20240216,171700,106227405,2120,2120,2120,2120,0
|
|
20240216,171600,106227405,2120,2120,2120,2120,0
|
|
20240216,171500,106227405,2120,2120,2120,2120,0
|
|
20240216,171400,106227405,2120,2120,2120,2120,0
|
|
20240216,171300,106227405,2120,2120,2120,2120,0
|
|
20240216,171200,106227405,2120,2120,2120,2120,0
|
|
20240216,171100,106227405,2120,2120,2120,2120,0
|
|
20240216,171000,106227405,2120,2120,2120,2120,0
|
|
20240216,170900,106227405,2120,2120,2120,2120,0
|
|
20240216,170800,106227405,2120,2120,2120,2120,0
|
|
20240216,170700,106227405,2120,2120,2120,2120,0
|
|
20240216,170600,106227405,2120,2120,2120,2120,0
|
|
20240216,170500,106227405,2120,2120,2120,2120,0
|
|
20240216,170400,106227405,2120,2120,2120,2120,0
|
|
20240216,170300,106227405,2120,2120,2120,2120,0
|
|
20240216,170200,106227405,2120,2120,2120,2120,0
|
|
20240216,170100,106227405,2120,2120,2120,2120,0
|
|
20240216,170000,106227405,2120,2120,2120,2120,0
|
|
20240216,165900,106227405,2120,2120,2120,2120,550
|
|
20240216,165800,106227405,2120,2120,2120,2120,0
|
|
20240216,165700,106227405,2120,2120,2120,2120,0
|
|
20240216,165600,106227405,2120,2120,2120,2120,0
|
|
20240216,165500,106227405,2120,2120,2120,2120,0
|
|
20240216,165400,106227405,2120,2120,2120,2120,0
|
|
20240216,165300,106227405,2120,2120,2120,2120,0
|
|
20240216,165200,106227405,2120,2120,2120,2120,0
|
|
20240216,165100,106227405,2120,2120,2120,2120,0
|
|
20240216,165000,106227405,2120,2120,2120,2120,0
|
|
20240216,164900,106227405,2120,2120,2120,2120,0
|
|
20240216,164800,106227405,2120,2120,2120,2120,0
|
|
20240216,164700,106227405,2120,2120,2120,2120,0
|
|
20240216,164600,106227405,2120,2120,2120,2120,0
|
|
20240216,164500,106227405,2120,2120,2120,2120,0
|
|
20240216,164400,106227405,2120,2120,2120,2120,0
|
|
20240216,164300,106227405,2120,2120,2120,2120,0
|
|
20240216,164200,106227405,2120,2120,2120,2120,0
|
|
20240216,164100,106227405,2120,2120,2120,2120,0
|
|
20240216,164000,106227405,2120,2120,2120,2120,0
|
|
20240216,163900,106227405,2120,2120,2120,2120,0
|
|
20240216,163800,106227405,2120,2120,2120,2120,0
|
|
20240216,163700,106227405,2120,2120,2120,2120,0
|
|
20240216,163600,106227405,2120,2120,2120,2120,0
|
|
20240216,163500,106227405,2120,2120,2120,2120,0
|
|
20240216,163400,106227405,2120,2120,2120,2120,0
|
|
20240216,163300,106227405,2120,2120,2120,2120,0
|
|
20240216,163200,106227405,2120,2120,2120,2120,0
|
|
20240216,163100,106227405,2120,2120,2120,2120,0
|
|
20240216,163000,106227405,2120,2120,2120,2120,0
|
|
20240216,162900,106227405,2120,2120,2120,2120,550
|
|
20240216,162800,106227405,2120,2120,2120,2120,0
|
|
20240216,162700,106227405,2120,2120,2120,2120,0
|
|
20240216,162600,106227405,2120,2120,2120,2120,0
|
|
20240216,162500,106227405,2120,2120,2120,2120,0
|
|
20240216,162400,106227405,2120,2120,2120,2120,0
|
|
20240216,162300,106227405,2120,2120,2120,2120,0
|
|
20240216,162200,106227405,2120,2120,2120,2120,0
|
|
20240216,162100,106227405,2120,2120,2120,2120,0
|
|
20240216,162000,106227405,2120,2120,2120,2120,0
|
|
20240216,161900,106227405,2120,2120,2120,2120,0
|
|
20240216,161800,106227405,2120,2120,2120,2120,0
|
|
20240216,161700,106227405,2120,2120,2120,2120,0
|
|
20240216,161600,106227405,2120,2120,2120,2120,0
|
|
20240216,161500,106227405,2120,2120,2120,2120,0
|
|
20240216,161400,106227405,2120,2120,2120,2120,0
|
|
20240216,161300,106227405,2120,2120,2120,2120,0
|
|
20240216,161200,106227405,2120,2120,2120,2120,0
|
|
20240216,161100,106227405,2120,2120,2120,2120,0
|
|
20240216,161000,106227405,2120,2120,2120,2120,0
|
|
20240216,160900,106227405,2120,2120,2120,2120,0
|
|
20240216,160800,106227405,2120,2120,2120,2120,0
|
|
20240216,160700,106227405,2120,2120,2120,2120,0
|
|
20240216,160600,106227405,2120,2120,2120,2120,0
|
|
20240216,160500,106227405,2120,2120,2120,2120,0
|
|
20240216,160400,106227405,2120,2120,2120,2120,0
|
|
20240216,160300,106227405,2120,2120,2120,2120,0
|
|
20240216,160200,106227405,2120,2120,2120,2120,0
|
|
20240216,160100,106227405,2120,2120,2120,2120,0
|
|
20240216,160000,106227405,2120,2120,2120,2120,0
|
|
20240216,155900,106227405,2120,2120,2120,2120,550
|
|
20240216,155800,106227405,2120,2120,2120,2120,0
|
|
20240216,155700,106227405,2120,2120,2120,2120,0
|
|
20240216,155600,106227405,2120,2120,2120,2120,0
|
|
20240216,155500,106227405,2120,2120,2120,2120,0
|
|
20240216,155400,106227405,2120,2120,2120,2120,0
|
|
20240216,155300,106227405,2120,2120,2120,2120,0
|
|
20240216,155200,106227405,2120,2120,2120,2120,0
|
|
20240216,155100,106227405,2120,2120,2120,2120,0
|
|
20240216,155000,106227405,2120,2120,2120,2120,0
|
|
20240216,154900,106227405,2120,2120,2120,2120,0
|
|
20240216,154800,106227405,2120,2120,2120,2120,0
|
|
20240216,154700,106227405,2120,2120,2120,2120,0
|
|
20240216,154600,106227405,2120,2120,2120,2120,0
|
|
20240216,154500,106227405,2120,2120,2120,2120,0
|
|
20240216,154400,106227405,2120,2120,2120,2120,0
|
|
20240216,154300,106227405,2120,2120,2120,2120,0
|
|
20240216,154200,106227405,2120,2120,2120,2120,0
|
|
20240216,154100,106227405,2120,2120,2120,2120,0
|
|
20240216,154000,106227405,2120,2120,2120,2120,0
|
|
20240216,153900,106227405,2120,2120,2120,2120,0
|
|
20240216,153800,106227405,2120,2120,2120,2120,0
|
|
20240216,153700,106227405,2120,2120,2120,2120,0
|
|
20240216,153600,106227405,2120,2120,2120,2120,0
|
|
20240216,153500,106227405,2120,2120,2120,2120,0
|
|
20240216,153400,106227405,2120,2120,2120,2120,0
|
|
20240216,153300,106227405,2120,2120,2120,2120,0
|
|
20240216,153200,106227405,2120,2120,2120,2120,0
|
|
20240216,153100,106227405,2120,2120,2120,2120,0
|
|
20240216,153000,106227405,2120,2120,2120,2120,550
|
|
20240216,152900,105061405,2100,2100,2100,2100,0
|
|
20240216,152800,105061405,2100,2100,2100,2100,0
|
|
20240216,152700,105061405,2100,2100,2100,2100,0
|
|
20240216,152600,105061405,2100,2100,2100,2100,0
|
|
20240216,152500,105061405,2100,2100,2100,2100,0
|
|
20240216,152400,105061405,2100,2100,2100,2100,0
|
|
20240216,152300,105061405,2100,2100,2100,2100,0
|
|
20240216,152200,105061405,2100,2100,2100,2100,0
|
|
20240216,152100,105061405,2100,2100,2100,2100,0
|
|
20240216,152000,105061405,2100,2100,2100,2100,0
|
|
20240216,151900,105061405,2100,2100,2100,2100,0
|
|
20240216,151800,105061405,2100,2100,2100,2100,3
|
|
20240216,151700,105055105,2120,2120,2120,2120,5
|
|
20240216,151600,105044505,2100,2100,2100,2100,20
|
|
20240216,151500,105002505,2115,2115,2115,2115,0
|
|
20240216,151400,105002505,2115,2115,2115,2115,0
|
|
20240216,151300,105002505,2115,2115,2115,2115,20
|
|
20240216,151200,104960205,2110,2110,2110,2110,20
|
|
20240216,151100,104918005,2100,2100,2100,2100,43
|
|
20240216,151000,104827705,2105,2105,2105,2105,346
|
|
20240216,150900,104099375,2115,2115,2115,2115,0
|
|
20240216,150800,104099375,2115,2120,2120,2115,494
|
|
20240216,150700,103054560,2120,2110,2120,2110,38
|
|
20240216,150600,102974235,2120,2115,2120,2115,110
|
|
20240216,150500,102741085,2120,2115,2120,2115,100
|
|
20240216,150400,102529100,2110,2110,2110,2110,20
|
|
20240216,150300,102486900,2120,2115,2120,2115,100
|
|
20240216,150200,102274995,2115,2115,2115,2115,5
|
|
20240216,150100,102264420,2120,2120,2120,2120,0
|
|
20240216,150000,102264420,2120,2110,2120,2110,90
|
|
20240216,145900,102073750,2105,2110,2110,2105,120
|
|
20240216,145800,101820650,2110,2115,2115,2110,118
|
|
20240216,145700,101571620,2110,2110,2110,2110,7
|
|
20240216,145600,101556850,2110,2110,2110,2110,13
|
|
20240216,145500,101529420,2110,2110,2110,2110,0
|
|
20240216,145400,101529420,2110,2110,2110,2110,20
|
|
20240216,145300,101487220,2110,2110,2110,2110,0
|
|
20240216,145200,101487220,2110,2110,2110,2110,0
|
|
20240216,145100,101487220,2110,2110,2110,2110,20
|
|
20240216,145000,101445020,2115,2115,2115,2115,0
|
|
20240216,144900,101445020,2115,2115,2115,2115,0
|
|
20240216,144800,101445020,2115,2115,2120,2115,113
|
|
20240216,144700,101205580,2115,2115,2115,2115,86
|
|
20240216,144600,101023690,2115,2115,2115,2115,100
|
|
20240216,144500,100812190,2120,2115,2120,2110,60
|
|
20240216,144400,100685030,2115,2110,2115,2110,23
|
|
20240216,144300,100636490,2115,2105,2115,2105,131
|
|
20240216,144200,100359505,2100,2100,2100,2100,0
|
|
20240216,144100,100359505,2100,2100,2100,2100,0
|
|
20240216,144000,100359505,2100,2100,2100,2100,20
|
|
20240216,143900,100317505,2105,2105,2105,2105,13
|
|
20240216,143800,100290140,2100,2105,2105,2100,6
|
|
20240216,143700,100277515,2105,2105,2105,2105,214
|
|
20240216,143600,99827045,2100,2100,2100,2100,0
|
|
20240216,143500,99827045,2100,2105,2110,2090,4354
|
|
20240216,143400,90706880,2110,2110,2110,2110,0
|
|
20240216,143300,90706880,2110,2110,2110,2110,0
|
|
20240216,143200,90706880,2110,2110,2110,2110,40
|
|
20240216,143100,90622480,2110,2110,2110,2110,2
|
|
20240216,143000,90618260,2110,2110,2110,2110,22
|
|
20240216,142900,90571840,2120,2110,2120,2110,51
|
|
20240216,142800,90463965,2110,2110,2110,2110,8
|
|
20240216,142700,90447085,2110,2110,2110,2110,29
|
|
20240216,142600,90385895,2105,2110,2110,2105,200
|
|
20240216,142500,89964355,2110,2110,2110,2110,20
|
|
20240216,142400,89922155,2110,2110,2110,2110,0
|
|
20240216,142300,89922155,2110,2110,2110,2110,0
|
|
20240216,142200,89922155,2110,2110,2110,2110,20
|
|
20240216,142100,89879955,2110,2110,2110,2110,0
|
|
20240216,142000,89879955,2110,2110,2110,2110,20
|
|
20240216,141900,89837755,2110,2110,2110,2110,0
|
|
20240216,141800,89837755,2110,2110,2110,2110,0
|
|
20240216,141700,89837755,2110,2110,2110,2110,20
|
|
20240216,141600,89795555,2115,2115,2115,2115,55
|
|
20240216,141500,89679230,2110,2110,2110,2110,0
|
|
20240216,141400,89679230,2110,2110,2110,2110,20
|
|
20240216,141300,89637030,2110,2110,2110,2110,0
|
|
20240216,141200,89637030,2110,2110,2110,2110,20
|
|
20240216,141100,89594830,2115,2115,2115,2115,0
|
|
20240216,141000,89594830,2115,2115,2115,2115,280
|
|
20240216,140900,89002630,2130,2120,2130,2120,907
|
|
20240216,140800,87074315,2115,2115,2115,2115,308
|
|
20240216,140700,86422895,2110,2110,2110,2110,21
|
|
20240216,140600,86378585,2110,2110,2110,2110,0
|
|
20240216,140500,86378585,2110,2110,2110,2110,0
|
|
20240216,140400,86378585,2110,2110,2110,2110,21
|
|
20240216,140300,86334275,2110,2110,2110,2110,0
|
|
20240216,140200,86334275,2110,2110,2110,2110,0
|
|
20240216,140100,86334275,2110,2110,2110,2110,21
|
|
20240216,140000,86289965,2110,2110,2110,2110,0
|
|
20240216,135900,86289965,2110,2110,2110,2110,21
|
|
20240216,135800,86245655,2110,2110,2110,2110,0
|
|
20240216,135700,86245655,2110,2110,2110,2110,21
|
|
20240216,135600,86201345,2110,2110,2110,2110,21
|
|
20240216,135500,86157035,2110,2110,2110,2110,4
|
|
20240216,135400,86148595,2110,2110,2110,2110,0
|
|
20240216,135300,86148595,2110,2110,2110,2110,21
|
|
20240216,135200,86104285,2105,2105,2105,2105,1
|
|
20240216,135100,86102180,2110,2110,2110,2110,21
|
|
20240216,135000,86057870,2110,2110,2110,2110,0
|
|
20240216,134900,86057870,2110,2110,2110,2110,0
|
|
20240216,134800,86057870,2110,2115,2115,2110,121
|
|
20240216,134700,85802060,2110,2110,2110,2110,2
|
|
20240216,134600,85797840,2120,2120,2120,2120,97
|
|
20240216,134500,85592200,2120,2120,2120,2120,318
|
|
20240216,134400,84918040,2120,2120,2120,2120,1186
|
|
20240216,134300,82403720,2120,2110,2120,2110,186
|
|
20240216,134200,82010110,2120,2120,2120,2120,0
|
|
20240216,134100,82010110,2120,2115,2120,2115,500
|
|
20240216,134000,80950215,2115,2115,2115,2115,500
|
|
20240216,133900,79892715,2105,2105,2105,2105,1
|
|
20240216,133800,79890610,2105,2105,2105,2105,20
|
|
20240216,133700,79848510,2110,2120,2120,2110,317
|
|
20240216,133600,79176960,2120,2120,2120,2120,550
|
|
20240216,133500,78010960,2120,2105,2120,2105,1620
|
|
20240216,133400,74580965,2105,2105,2105,2105,0
|
|
20240216,133300,74580965,2105,2110,2115,2105,151
|
|
20240216,133200,74262715,2115,2105,2115,2105,1295
|
|
20240216,133100,71529225,2110,2100,2110,2100,500
|
|
20240216,133000,70474815,2100,2100,2100,2100,0
|
|
20240216,132900,70474815,2100,2100,2100,2100,0
|
|
20240216,132800,70474815,2100,2095,2105,2095,604
|
|
20240216,132700,69203665,2095,2095,2095,2095,38
|
|
20240216,132600,69124055,2095,2095,2095,2095,20
|
|
20240216,132500,69082155,2090,2090,2090,2090,21
|
|
20240216,132400,69038265,2090,2090,2090,2090,1984
|
|
20240216,132300,64891705,2085,2085,2085,2085,0
|
|
20240216,132200,64891705,2085,2085,2085,2085,20
|
|
20240216,132100,64850005,2085,2085,2085,2085,0
|
|
20240216,132000,64850005,2085,2085,2085,2085,0
|
|
20240216,131900,64850005,2085,2085,2085,2085,20
|
|
20240216,131800,64808305,2085,2085,2085,2085,0
|
|
20240216,131700,64808305,2085,2085,2085,2085,20
|
|
20240216,131600,64766605,2085,2085,2085,2085,0
|
|
20240216,131500,64766605,2085,2085,2085,2085,0
|
|
20240216,131400,64766605,2085,2085,2085,2085,20
|
|
20240216,131300,64724905,2095,2095,2095,2095,0
|
|
20240216,131200,64724905,2095,2095,2095,2095,0
|
|
20240216,131100,64724905,2095,2095,2095,2095,0
|
|
20240216,131000,64724905,2095,2085,2095,2085,53
|
|
20240216,130900,64614390,2080,2080,2080,2080,20
|
|
20240216,130800,64572790,2085,2085,2085,2085,0
|
|
20240216,130700,64572790,2085,2085,2085,2085,0
|
|
20240216,130600,64572790,2085,2085,2085,2085,15
|
|
20240216,130500,64541515,2090,2090,2090,2090,0
|
|
20240216,130400,64541515,2090,2090,2090,2090,31
|
|
20240216,130300,64476725,2105,2105,2105,2105,0
|
|
20240216,130200,64476725,2105,2105,2105,2105,0
|
|
20240216,130100,64476725,2105,2105,2105,2105,0
|
|
20240216,130000,64476725,2105,2105,2105,2105,1
|
|
20240216,125900,64474620,2075,2095,2095,2075,4793
|
|
20240216,125800,54496965,2105,2095,2105,2095,43
|
|
20240216,125700,54406710,2095,2095,2095,2095,0
|
|
20240216,125600,54406710,2095,2095,2095,2095,21
|
|
20240216,125500,54362715,2095,2095,2095,2095,0
|
|
20240216,125400,54362715,2095,2095,2095,2095,0
|
|
20240216,125300,54362715,2095,2095,2095,2095,42
|
|
20240216,125200,54274725,2090,2090,2090,2090,0
|
|
20240216,125100,54274725,2090,2090,2090,2090,20
|
|
20240216,125000,54232925,2090,2090,2090,2090,0
|
|
20240216,124900,54232925,2090,2090,2090,2090,0
|
|
20240216,124800,54232925,2090,2090,2090,2090,20
|
|
20240216,124700,54191125,2090,2090,2090,2090,0
|
|
20240216,124600,54191125,2090,2090,2090,2090,7
|
|
20240216,124500,54176495,2090,2090,2090,2090,7
|
|
20240216,124400,54161865,2090,2095,2105,2090,190
|
|
20240216,124300,53762340,2090,2090,2090,2090,20
|
|
20240216,124200,53720540,2090,2090,2090,2090,100
|
|
20240216,124100,53511540,2090,2090,2090,2090,0
|
|
20240216,124000,53511540,2090,2090,2090,2090,22
|
|
20240216,123900,53465560,2090,2090,2090,2090,0
|
|
20240216,123800,53465560,2090,2090,2090,2090,22
|
|
20240216,123700,53419580,2090,2090,2090,2090,0
|
|
20240216,123600,53419580,2090,2090,2090,2090,51
|
|
20240216,123500,53312990,2090,2090,2090,2090,20
|
|
20240216,123400,53271190,2090,2090,2090,2090,0
|
|
20240216,123300,53271190,2090,2090,2090,2090,0
|
|
20240216,123200,53271190,2090,2090,2090,2090,265
|
|
20240216,123100,52717340,2090,2090,2090,2090,0
|
|
20240216,123000,52717340,2090,2085,2090,2085,520
|
|
20240216,122900,51630640,2090,2085,2090,2085,6
|
|
20240216,122800,51618125,2085,2085,2085,2085,21
|
|
20240216,122700,51574340,2085,2085,2085,2085,22
|
|
20240216,122600,51528470,2090,2085,2090,2080,70
|
|
20240216,122500,51382300,2085,2085,2085,2080,508
|
|
20240216,122400,50325580,2085,2085,2085,2085,41
|
|
20240216,122300,50240095,2080,2080,2080,2080,0
|
|
20240216,122200,50240095,2080,2080,2080,2080,143
|
|
20240216,122100,49942655,2085,2085,2085,2085,0
|
|
20240216,122000,49942655,2085,2085,2085,2085,17
|
|
20240216,121900,49907210,2085,2085,2085,2085,4
|
|
20240216,121800,49898870,2085,2085,2085,2085,0
|
|
20240216,121700,49898870,2085,2085,2085,2085,21
|
|
20240216,121600,49855085,2085,2085,2085,2085,0
|
|
20240216,121500,49855085,2085,2085,2085,2085,1
|
|
20240216,121400,49853000,2085,2080,2085,2080,21
|
|
20240216,121300,49809315,2080,2085,2085,2080,1101
|
|
20240216,121200,47518845,2085,2085,2085,2085,300
|
|
20240216,121100,46893345,2085,2085,2085,2085,20
|
|
20240216,121000,46851645,2085,2085,2085,2085,0
|
|
20240216,120900,46851645,2085,2085,2085,2085,20
|
|
20240216,120800,46809945,2090,2090,2090,2090,16
|
|
20240216,120700,46776505,2090,2090,2090,2090,405
|
|
20240216,120600,45930055,2090,2090,2090,2090,20
|
|
20240216,120500,45888255,2090,2090,2090,2090,0
|
|
20240216,120400,45888255,2090,2090,2090,2090,20
|
|
20240216,120300,45846455,2090,2090,2090,2090,0
|
|
20240216,120200,45846455,2090,2090,2090,2090,46
|
|
20240216,120100,45750315,2085,2085,2085,2085,20
|
|
20240216,120000,45708615,2090,2085,2090,2085,1001
|
|
20240216,115900,43616530,2090,2090,2090,2090,0
|
|
20240216,115800,43616530,2090,2085,2090,2085,31
|
|
20240216,115700,43551840,2085,2085,2085,2085,0
|
|
20240216,115600,43551840,2085,2085,2085,2085,37
|
|
20240216,115500,43474695,2085,2090,2090,2085,218
|
|
20240216,115400,43020160,2085,2085,2085,2085,256
|
|
20240216,115300,42486400,2085,2085,2085,2085,20
|
|
20240216,115200,42444700,2085,2085,2085,2085,0
|
|
20240216,115100,42444700,2085,2085,2085,2085,0
|
|
20240216,115000,42444700,2085,2085,2085,2085,50
|
|
20240216,114900,42340450,2085,2085,2085,2085,0
|
|
20240216,114800,42340450,2085,2085,2085,2085,20
|
|
20240216,114700,42298750,2085,2085,2085,2085,0
|
|
20240216,114600,42298750,2085,2085,2085,2085,0
|
|
20240216,114500,42298750,2085,2085,2085,2085,20
|
|
20240216,114400,42257050,2085,2085,2085,2085,0
|
|
20240216,114300,42257050,2085,2085,2085,2085,20
|
|
20240216,114200,42215350,2090,2090,2090,2090,0
|
|
20240216,114100,42215350,2090,2090,2090,2090,1
|
|
20240216,114000,42213260,2085,2085,2085,2085,20
|
|
20240216,113900,42171560,2090,2090,2090,2090,0
|
|
20240216,113800,42171560,2090,2090,2090,2090,0
|
|
20240216,113700,42171560,2090,2090,2090,2090,10
|
|
20240216,113600,42150660,2090,2090,2090,2090,1
|
|
20240216,113500,42148570,2085,2085,2085,2085,20
|
|
20240216,113400,42106870,2085,2085,2085,2085,0
|
|
20240216,113300,42106870,2085,2085,2085,2085,0
|
|
20240216,113200,42106870,2085,2090,2090,2085,29
|
|
20240216,113100,42046360,2085,2085,2085,2085,0
|
|
20240216,113000,42046360,2085,2085,2085,2085,20
|
|
20240216,112900,42004660,2085,2085,2085,2085,0
|
|
20240216,112800,42004660,2085,2085,2085,2085,0
|
|
20240216,112700,42004660,2085,2085,2085,2085,20
|
|
20240216,112600,41962960,2085,2085,2085,2085,0
|
|
20240216,112500,41962960,2085,2085,2085,2085,0
|
|
20240216,112400,41962960,2085,2085,2085,2085,20
|
|
20240216,112300,41921260,2085,2085,2085,2085,24
|
|
20240216,112200,41871220,2085,2085,2085,2085,20
|
|
20240216,112100,41829520,2090,2090,2090,2090,0
|
|
20240216,112000,41829520,2090,2090,2090,2090,0
|
|
20240216,111900,41829520,2090,2090,2090,2090,12
|
|
20240216,111800,41804440,2090,2090,2090,2090,8
|
|
20240216,111700,41787720,2090,2090,2090,2090,14
|
|
20240216,111600,41758460,2085,2085,2085,2085,20
|
|
20240216,111500,41716760,2085,2085,2085,2085,212
|
|
20240216,111400,41274740,2090,2090,2090,2090,0
|
|
20240216,111300,41274740,2090,2090,2090,2090,1
|
|
20240216,111200,41272650,2105,2105,2105,2105,0
|
|
20240216,111100,41272650,2105,2105,2105,2105,0
|
|
20240216,111000,41272650,2105,2085,2105,2085,4789
|
|
20240216,110900,31254040,2085,2085,2085,2085,33
|
|
20240216,110800,31185235,2085,2085,2090,2085,114
|
|
20240216,110700,30947295,2085,2085,2085,2085,212
|
|
20240216,110600,30505275,2085,2085,2085,2085,20
|
|
20240216,110500,30463575,2085,2085,2085,2085,0
|
|
20240216,110400,30463575,2085,2085,2085,2085,2
|
|
20240216,110300,30459405,2085,2085,2085,2085,22
|
|
20240216,110200,30413535,2085,2090,2090,2085,32
|
|
20240216,110100,30346790,2085,2085,2085,2085,20
|
|
20240216,110000,30305090,2090,2090,2090,2090,0
|
|
20240216,105900,30305090,2090,2090,2090,2090,0
|
|
20240216,105800,30305090,2090,2090,2090,2090,59
|
|
20240216,105700,30181780,2090,2090,2090,2090,0
|
|
20240216,105600,30181780,2090,2090,2090,2090,21
|
|
20240216,105500,30137890,2090,2090,2090,2090,0
|
|
20240216,105400,30137890,2090,2090,2090,2090,20
|
|
20240216,105300,30096090,2090,2090,2090,2090,3
|
|
20240216,105200,30089820,2090,2090,2090,2090,0
|
|
20240216,105100,30089820,2090,2090,2090,2090,0
|
|
20240216,105000,30089820,2090,2090,2090,2090,0
|
|
20240216,104900,30089820,2090,2090,2090,2090,0
|
|
20240216,104800,30089820,2090,2090,2090,2090,0
|
|
20240216,104700,30089820,2090,2090,2090,2090,0
|
|
20240216,104600,30089820,2090,2090,2090,2090,0
|
|
20240216,104500,30089820,2090,2090,2090,2090,0
|
|
20240216,104400,30089820,2090,2090,2090,2090,0
|
|
20240216,104300,30089820,2090,2090,2090,2090,0
|
|
20240216,104200,30089820,2090,2090,2090,2090,1
|
|
20240216,104100,30087730,2090,2090,2090,2090,0
|
|
20240216,104000,30087730,2090,2090,2090,2090,350
|
|
20240216,103900,29356230,2085,2085,2085,2085,89
|
|
20240216,103800,29170665,2085,2085,2085,2085,0
|
|
20240216,103700,29170665,2085,2085,2085,2085,0
|
|
20240216,103600,29170665,2085,2085,2085,2085,0
|
|
20240216,103500,29170665,2085,2085,2085,2085,0
|
|
20240216,103400,29170665,2085,2085,2085,2085,0
|
|
20240216,103300,29170665,2085,2085,2085,2085,107
|
|
20240216,103200,28947570,2085,2085,2085,2085,0
|
|
20240216,103100,28947570,2085,2085,2085,2085,0
|
|
20240216,103000,28947570,2085,2085,2085,2085,5
|
|
20240216,102900,28937145,2090,2090,2090,2090,10
|
|
20240216,102800,28916245,2090,2085,2090,2085,170
|
|
20240216,102700,28561250,2090,2090,2090,2090,0
|
|
20240216,102600,28561250,2090,2090,2090,2090,0
|
|
20240216,102500,28561250,2090,2090,2090,2090,0
|
|
20240216,102400,28561250,2090,2090,2090,2090,0
|
|
20240216,102300,28561250,2090,2090,2090,2090,0
|
|
20240216,102200,28561250,2090,2090,2090,2090,0
|
|
20240216,102100,28561250,2090,2090,2090,2090,0
|
|
20240216,102000,28561250,2090,2090,2090,2090,1531
|
|
20240216,101900,25361460,2095,2095,2095,2095,0
|
|
20240216,101800,25361460,2095,2095,2095,2095,0
|
|
20240216,101700,25361460,2095,2095,2095,2095,11
|
|
20240216,101600,25338415,2095,2095,2095,2095,0
|
|
20240216,101500,25338415,2095,2095,2095,2095,0
|
|
20240216,101400,25338415,2095,2095,2095,2095,0
|
|
20240216,101300,25338415,2095,2095,2095,2095,0
|
|
20240216,101200,25338415,2095,2095,2095,2095,1
|
|
20240216,101100,25336320,2095,2095,2095,2095,1
|
|
20240216,101000,25334225,2095,2095,2095,2095,37
|
|
20240216,100900,25256710,2100,2100,2100,2100,0
|
|
20240216,100800,25256710,2100,2100,2100,2100,0
|
|
20240216,100700,25256710,2100,2100,2100,2100,0
|
|
20240216,100600,25256710,2100,2100,2100,2100,0
|
|
20240216,100500,25256710,2100,2100,2100,2100,0
|
|
20240216,100400,25256710,2100,2100,2100,2100,0
|
|
20240216,100300,25256710,2100,2100,2100,2100,0
|
|
20240216,100200,25256710,2100,2100,2100,2100,0
|
|
20240216,100100,25256710,2100,2100,2100,2100,0
|
|
20240216,100000,25256710,2100,2100,2100,2100,0
|
|
20240216,095900,25256710,2100,2100,2100,2100,0
|
|
20240216,095800,25256710,2100,2100,2100,2100,1000
|
|
20240216,095700,23156710,2100,2100,2100,2100,0
|
|
20240216,095600,23156710,2100,2100,2100,2100,0
|
|
20240216,095500,23156710,2100,2100,2100,2100,0
|
|
20240216,095400,23156710,2100,2100,2100,2100,1
|
|
20240216,095300,23154610,2100,2100,2100,2100,0
|
|
20240216,095200,23154610,2100,2100,2100,2100,0
|
|
20240216,095100,23154610,2100,2100,2100,2100,0
|
|
20240216,095000,23154610,2100,2100,2100,2100,0
|
|
20240216,094900,23154610,2100,2100,2100,2100,0
|
|
20240216,094800,23154610,2100,2100,2100,2100,0
|
|
20240216,094700,23154610,2100,2100,2100,2100,24
|
|
20240216,094600,23104210,2100,2100,2100,2100,0
|
|
20240216,094500,23104210,2100,2100,2100,2100,0
|
|
20240216,094400,23104210,2100,2100,2100,2100,0
|
|
20240216,094300,23104210,2100,2100,2100,2100,0
|
|
20240216,094200,23104210,2100,2100,2100,2100,1
|
|
20240216,094100,23102110,2100,2100,2100,2100,0
|
|
20240216,094000,23102110,2100,2100,2100,2100,0
|
|
20240216,093900,23102110,2100,2100,2100,2100,0
|
|
20240216,093800,23102110,2100,2100,2100,2100,0
|
|
20240216,093700,23102110,2100,2100,2100,2100,0
|
|
20240216,093600,23102110,2100,2100,2100,2100,0
|
|
20240216,093500,23102110,2100,2100,2100,2100,0
|
|
20240216,093400,23102110,2100,2090,2100,2090,26
|
|
20240216,093300,23047530,2090,2090,2090,2090,16
|
|
20240216,093200,23014090,2090,2090,2090,2090,22
|
|
20240216,093100,22968110,2090,2090,2090,2090,2
|
|
20240216,093000,22963930,2090,2090,2090,2090,1
|
|
20240216,092900,22961840,2085,2085,2085,2085,0
|
|
20240216,092800,22961840,2085,2085,2085,2085,0
|
|
20240216,092700,22961840,2085,2085,2085,2085,1
|
|
20240216,092600,22959755,2085,2080,2085,2080,423
|
|
20240216,092500,22079815,2080,2080,2080,2080,706
|
|
20240216,092400,20611335,2080,2080,2080,2080,20
|
|
20240216,092300,20569735,2080,2080,2080,2080,0
|
|
20240216,092200,20569735,2080,2080,2080,2080,1
|
|
20240216,092100,20567655,2070,2080,2080,2070,20
|
|
20240216,092000,20526205,2090,2080,2090,2070,4014
|
|
20240216,091900,12202470,2090,2090,2090,2090,20
|
|
20240216,091800,12160670,2085,2085,2085,2085,0
|
|
20240216,091700,12160670,2085,2085,2085,2085,17
|
|
20240216,091600,12125225,2085,2085,2085,2080,520
|
|
20240216,091500,11042925,2090,2090,2090,2090,50
|
|
20240216,091400,10938425,2080,2080,2080,2080,0
|
|
20240216,091300,10938425,2080,2085,2085,2080,500
|
|
20240216,091200,9897635,2090,2090,2090,2090,16
|
|
20240216,091100,9864195,2095,2095,2095,2095,1
|
|
20240216,091000,9862100,2095,2095,2095,2095,11
|
|
20240216,090900,9839055,2095,2095,2095,2095,5
|
|
20240216,090800,9828580,2095,2095,2095,2095,0
|
|
20240216,090700,9828580,2095,2095,2095,2095,0
|
|
20240216,090600,9828580,2095,2095,2095,2095,0
|
|
20240216,090500,9828580,2095,2095,2095,2095,10
|
|
20240216,090400,9807630,2090,2090,2090,2090,186
|
|
20240216,090300,9418890,2090,2090,2090,2090,0
|
|
20240216,090200,9418890,2090,2095,2095,2090,1540
|
|
20240216,090100,6200240,2095,2095,2095,2095,101
|
|
20240216,090000,5988645,2085,2085,2085,2085,2349
|