619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191600,94546055,2365,2365,2365,2365,696
|
|
20240213,191500,94546055,2365,2365,2365,2365,0
|
|
20240213,191400,94546055,2365,2365,2365,2365,0
|
|
20240213,191300,94546055,2365,2365,2365,2365,0
|
|
20240213,191200,94546055,2365,2365,2365,2365,0
|
|
20240213,191100,94546055,2365,2365,2365,2365,0
|
|
20240213,191000,94546055,2365,2365,2365,2365,0
|
|
20240213,190900,94546055,2365,2365,2365,2365,0
|
|
20240213,190800,94546055,2365,2365,2365,2365,0
|
|
20240213,190700,94546055,2365,2365,2365,2365,0
|
|
20240213,190600,94546055,2365,2365,2365,2365,0
|
|
20240213,190500,94546055,2365,2365,2365,2365,0
|
|
20240213,190400,94546055,2365,2365,2365,2365,0
|
|
20240213,190300,94546055,2365,2365,2365,2365,0
|
|
20240213,190200,94546055,2365,2365,2365,2365,0
|
|
20240213,190100,94546055,2365,2365,2365,2365,0
|
|
20240213,190000,94546055,2365,2365,2365,2365,0
|
|
20240213,185900,94546055,2365,2365,2365,2365,0
|
|
20240213,185800,94546055,2365,2365,2365,2365,0
|
|
20240213,185700,94546055,2365,2365,2365,2365,0
|
|
20240213,185600,94546055,2365,2365,2365,2365,0
|
|
20240213,185500,94546055,2365,2365,2365,2365,0
|
|
20240213,185400,94546055,2365,2365,2365,2365,0
|
|
20240213,185300,94546055,2365,2365,2365,2365,0
|
|
20240213,185200,94546055,2365,2365,2365,2365,0
|
|
20240213,185100,94546055,2365,2365,2365,2365,0
|
|
20240213,185000,94546055,2365,2365,2365,2365,0
|
|
20240213,184900,94546055,2365,2365,2365,2365,0
|
|
20240213,184800,94546055,2365,2365,2365,2365,0
|
|
20240213,184700,94546055,2365,2365,2365,2365,0
|
|
20240213,184600,94546055,2365,2365,2365,2365,696
|
|
20240213,184500,94546055,2365,2365,2365,2365,0
|
|
20240213,184400,94546055,2365,2365,2365,2365,0
|
|
20240213,184300,94546055,2365,2365,2365,2365,0
|
|
20240213,184200,94546055,2365,2365,2365,2365,0
|
|
20240213,184100,94546055,2365,2365,2365,2365,0
|
|
20240213,184000,94546055,2365,2365,2365,2365,0
|
|
20240213,183900,94546055,2365,2365,2365,2365,0
|
|
20240213,183800,94546055,2365,2365,2365,2365,0
|
|
20240213,183700,94546055,2365,2365,2365,2365,0
|
|
20240213,183600,94546055,2365,2365,2365,2365,0
|
|
20240213,183500,94546055,2365,2365,2365,2365,0
|
|
20240213,183400,94546055,2365,2365,2365,2365,0
|
|
20240213,183300,94546055,2365,2365,2365,2365,0
|
|
20240213,183200,94546055,2365,2365,2365,2365,0
|
|
20240213,183100,94546055,2365,2365,2365,2365,0
|
|
20240213,183000,94546055,2365,2365,2365,2365,0
|
|
20240213,182900,94546055,2365,2365,2365,2365,0
|
|
20240213,182800,94546055,2365,2365,2365,2365,0
|
|
20240213,182700,94546055,2365,2365,2365,2365,0
|
|
20240213,182600,94546055,2365,2365,2365,2365,0
|
|
20240213,182500,94546055,2365,2365,2365,2365,0
|
|
20240213,182400,94546055,2365,2365,2365,2365,0
|
|
20240213,182300,94546055,2365,2365,2365,2365,0
|
|
20240213,182200,94546055,2365,2365,2365,2365,0
|
|
20240213,182100,94546055,2365,2365,2365,2365,0
|
|
20240213,182000,94546055,2365,2365,2365,2365,0
|
|
20240213,181900,94546055,2365,2365,2365,2365,0
|
|
20240213,181800,94546055,2365,2365,2365,2365,0
|
|
20240213,181700,94546055,2365,2365,2365,2365,0
|
|
20240213,181600,94546055,2365,2365,2365,2365,696
|
|
20240213,181500,94546055,2365,2365,2365,2365,0
|
|
20240213,181400,94546055,2365,2365,2365,2365,0
|
|
20240213,181300,94546055,2365,2365,2365,2365,0
|
|
20240213,181200,94546055,2365,2365,2365,2365,0
|
|
20240213,181100,94546055,2365,2365,2365,2365,0
|
|
20240213,181000,94546055,2365,2365,2365,2365,0
|
|
20240213,180900,94546055,2365,2365,2365,2365,0
|
|
20240213,180800,94546055,2365,2365,2365,2365,0
|
|
20240213,180700,94546055,2365,2365,2365,2365,0
|
|
20240213,180600,94546055,2365,2365,2365,2365,0
|
|
20240213,180500,94546055,2365,2365,2365,2365,0
|
|
20240213,180400,94546055,2365,2365,2365,2365,0
|
|
20240213,180300,94546055,2365,2365,2365,2365,0
|
|
20240213,180200,94546055,2365,2365,2365,2365,0
|
|
20240213,180100,94546055,2365,2365,2365,2365,0
|
|
20240213,180000,94546055,2365,2365,2365,2365,0
|
|
20240213,175900,94546055,2365,2365,2365,2365,0
|
|
20240213,175800,94546055,2365,2365,2365,2365,0
|
|
20240213,175700,94546055,2365,2365,2365,2365,0
|
|
20240213,175600,94546055,2365,2365,2365,2365,0
|
|
20240213,175500,94546055,2365,2365,2365,2365,0
|
|
20240213,175400,94546055,2365,2365,2365,2365,0
|
|
20240213,175300,94546055,2365,2365,2365,2365,0
|
|
20240213,175200,94546055,2365,2365,2365,2365,0
|
|
20240213,175100,94546055,2365,2365,2365,2365,0
|
|
20240213,175000,94546055,2365,2365,2365,2365,0
|
|
20240213,174900,94546055,2365,2365,2365,2365,0
|
|
20240213,174800,94546055,2365,2365,2365,2365,0
|
|
20240213,174700,94546055,2365,2365,2365,2365,0
|
|
20240213,174600,94546055,2365,2365,2365,2365,696
|
|
20240213,174500,94546055,2365,2365,2365,2365,0
|
|
20240213,174400,94546055,2365,2365,2365,2365,0
|
|
20240213,174300,94546055,2365,2365,2365,2365,0
|
|
20240213,174200,94546055,2365,2365,2365,2365,0
|
|
20240213,174100,94546055,2365,2365,2365,2365,0
|
|
20240213,174000,94546055,2365,2365,2365,2365,0
|
|
20240213,173900,94546055,2365,2365,2365,2365,0
|
|
20240213,173800,94546055,2365,2365,2365,2365,0
|
|
20240213,173700,94546055,2365,2365,2365,2365,0
|
|
20240213,173600,94546055,2365,2365,2365,2365,0
|
|
20240213,173500,94546055,2365,2365,2365,2365,0
|
|
20240213,173400,94546055,2365,2365,2365,2365,0
|
|
20240213,173300,94546055,2365,2365,2365,2365,0
|
|
20240213,173200,94546055,2365,2365,2365,2365,0
|
|
20240213,173100,94546055,2365,2365,2365,2365,0
|
|
20240213,173000,94546055,2365,2365,2365,2365,0
|
|
20240213,172900,94546055,2365,2365,2365,2365,0
|
|
20240213,172800,94546055,2365,2365,2365,2365,0
|
|
20240213,172700,94546055,2365,2365,2365,2365,0
|
|
20240213,172600,94546055,2365,2365,2365,2365,0
|
|
20240213,172500,94546055,2365,2365,2365,2365,0
|
|
20240213,172400,94546055,2365,2365,2365,2365,0
|
|
20240213,172300,94546055,2365,2365,2365,2365,0
|
|
20240213,172200,94546055,2365,2365,2365,2365,0
|
|
20240213,172100,94546055,2365,2365,2365,2365,0
|
|
20240213,172000,94546055,2365,2365,2365,2365,0
|
|
20240213,171900,94546055,2365,2365,2365,2365,0
|
|
20240213,171800,94546055,2365,2365,2365,2365,0
|
|
20240213,171700,94546055,2365,2365,2365,2365,0
|
|
20240213,171600,94546055,2365,2365,2365,2365,696
|
|
20240213,171500,94546055,2365,2365,2365,2365,0
|
|
20240213,171400,94546055,2365,2365,2365,2365,0
|
|
20240213,171300,94546055,2365,2365,2365,2365,0
|
|
20240213,171200,94546055,2365,2365,2365,2365,0
|
|
20240213,171100,94546055,2365,2365,2365,2365,0
|
|
20240213,171000,94546055,2365,2365,2365,2365,0
|
|
20240213,170900,94546055,2365,2365,2365,2365,0
|
|
20240213,170800,94546055,2365,2365,2365,2365,0
|
|
20240213,170700,94546055,2365,2365,2365,2365,0
|
|
20240213,170600,94546055,2365,2365,2365,2365,0
|
|
20240213,170500,94546055,2365,2365,2365,2365,0
|
|
20240213,170400,94546055,2365,2365,2365,2365,0
|
|
20240213,170300,94546055,2365,2365,2365,2365,0
|
|
20240213,170200,94546055,2365,2365,2365,2365,0
|
|
20240213,170100,94546055,2365,2365,2365,2365,0
|
|
20240213,170000,94546055,2365,2365,2365,2365,0
|
|
20240213,165900,94546055,2365,2365,2365,2365,0
|
|
20240213,165800,94546055,2365,2365,2365,2365,0
|
|
20240213,165700,94546055,2365,2365,2365,2365,0
|
|
20240213,165600,94546055,2365,2365,2365,2365,0
|
|
20240213,165500,94546055,2365,2365,2365,2365,0
|
|
20240213,165400,94546055,2365,2365,2365,2365,0
|
|
20240213,165300,94546055,2365,2365,2365,2365,0
|
|
20240213,165200,94546055,2365,2365,2365,2365,0
|
|
20240213,165100,94546055,2365,2365,2365,2365,0
|
|
20240213,165000,94546055,2365,2365,2365,2365,0
|
|
20240213,164900,94546055,2365,2365,2365,2365,0
|
|
20240213,164800,94546055,2365,2365,2365,2365,0
|
|
20240213,164700,94546055,2365,2365,2365,2365,0
|
|
20240213,164600,94546055,2365,2365,2365,2365,696
|
|
20240213,164500,94546055,2365,2365,2365,2365,0
|
|
20240213,164400,94546055,2365,2365,2365,2365,0
|
|
20240213,164300,94546055,2365,2365,2365,2365,0
|
|
20240213,164200,94546055,2365,2365,2365,2365,0
|
|
20240213,164100,94546055,2365,2365,2365,2365,0
|
|
20240213,164000,94546055,2365,2365,2365,2365,0
|
|
20240213,163900,94546055,2365,2365,2365,2365,0
|
|
20240213,163800,94546055,2365,2365,2365,2365,0
|
|
20240213,163700,94546055,2365,2365,2365,2365,0
|
|
20240213,163600,94546055,2365,2365,2365,2365,0
|
|
20240213,163500,94546055,2365,2365,2365,2365,0
|
|
20240213,163400,94546055,2365,2365,2365,2365,0
|
|
20240213,163300,94546055,2365,2365,2365,2365,0
|
|
20240213,163200,94546055,2365,2365,2365,2365,0
|
|
20240213,163100,94546055,2365,2365,2365,2365,0
|
|
20240213,163000,94546055,2365,2365,2365,2365,0
|
|
20240213,162900,94546055,2365,2365,2365,2365,0
|
|
20240213,162800,94546055,2365,2365,2365,2365,0
|
|
20240213,162700,94546055,2365,2365,2365,2365,0
|
|
20240213,162600,94546055,2365,2365,2365,2365,0
|
|
20240213,162500,94546055,2365,2365,2365,2365,0
|
|
20240213,162400,94546055,2365,2365,2365,2365,0
|
|
20240213,162300,94546055,2365,2365,2365,2365,0
|
|
20240213,162200,94546055,2365,2365,2365,2365,0
|
|
20240213,162100,94546055,2365,2365,2365,2365,0
|
|
20240213,162000,94546055,2365,2365,2365,2365,0
|
|
20240213,161900,94546055,2365,2365,2365,2365,0
|
|
20240213,161800,94546055,2365,2365,2365,2365,0
|
|
20240213,161700,94546055,2365,2365,2365,2365,0
|
|
20240213,161600,94546055,2365,2365,2365,2365,696
|
|
20240213,161500,94546055,2365,2365,2365,2365,0
|
|
20240213,161400,94546055,2365,2365,2365,2365,0
|
|
20240213,161300,94546055,2365,2365,2365,2365,0
|
|
20240213,161200,94546055,2365,2365,2365,2365,0
|
|
20240213,161100,94546055,2365,2365,2365,2365,0
|
|
20240213,161000,94546055,2365,2365,2365,2365,0
|
|
20240213,160900,94546055,2365,2365,2365,2365,0
|
|
20240213,160800,94546055,2365,2365,2365,2365,0
|
|
20240213,160700,94546055,2365,2365,2365,2365,0
|
|
20240213,160600,94546055,2365,2365,2365,2365,0
|
|
20240213,160500,94546055,2365,2365,2365,2365,0
|
|
20240213,160400,94546055,2365,2365,2365,2365,0
|
|
20240213,160300,94546055,2365,2365,2365,2365,0
|
|
20240213,160200,94546055,2365,2365,2365,2365,0
|
|
20240213,160100,94546055,2365,2365,2365,2365,0
|
|
20240213,160000,94546055,2365,2365,2365,2365,0
|
|
20240213,155900,94546055,2365,2365,2365,2365,0
|
|
20240213,155800,94546055,2365,2365,2365,2365,0
|
|
20240213,155700,94546055,2365,2365,2365,2365,0
|
|
20240213,155600,94546055,2365,2365,2365,2365,0
|
|
20240213,155500,94546055,2365,2365,2365,2365,0
|
|
20240213,155400,94546055,2365,2365,2365,2365,0
|
|
20240213,155300,94546055,2365,2365,2365,2365,0
|
|
20240213,155200,94546055,2365,2365,2365,2365,0
|
|
20240213,155100,94546055,2365,2365,2365,2365,0
|
|
20240213,155000,94546055,2365,2365,2365,2365,0
|
|
20240213,154900,94546055,2365,2365,2365,2365,0
|
|
20240213,154800,94546055,2365,2365,2365,2365,0
|
|
20240213,154700,94546055,2365,2365,2365,2365,0
|
|
20240213,154600,94546055,2365,2365,2365,2365,696
|
|
20240213,154500,94546055,2365,2365,2365,2365,0
|
|
20240213,154400,94546055,2365,2365,2365,2365,0
|
|
20240213,154300,94546055,2365,2365,2365,2365,0
|
|
20240213,154200,94546055,2365,2365,2365,2365,0
|
|
20240213,154100,94546055,2365,2365,2365,2365,0
|
|
20240213,154000,94546055,2365,2365,2365,2365,0
|
|
20240213,153900,94546055,2365,2365,2365,2365,0
|
|
20240213,153800,94546055,2365,2365,2365,2365,0
|
|
20240213,153700,94546055,2365,2365,2365,2365,0
|
|
20240213,153600,94546055,2365,2365,2365,2365,0
|
|
20240213,153500,94546055,2365,2365,2365,2365,0
|
|
20240213,153400,94546055,2365,2365,2365,2365,0
|
|
20240213,153300,94546055,2365,2365,2365,2365,0
|
|
20240213,153200,94546055,2365,2365,2365,2365,0
|
|
20240213,153100,94546055,2365,2365,2365,2365,0
|
|
20240213,153000,94546055,2365,2365,2365,2365,696
|
|
20240213,152900,92900015,2335,2335,2335,2335,0
|
|
20240213,152800,92900015,2335,2335,2335,2335,0
|
|
20240213,152700,92900015,2335,2335,2335,2335,0
|
|
20240213,152600,92900015,2335,2335,2335,2335,0
|
|
20240213,152500,92900015,2335,2335,2335,2335,0
|
|
20240213,152400,92900015,2335,2335,2335,2335,0
|
|
20240213,152300,92900015,2335,2335,2335,2335,0
|
|
20240213,152200,92900015,2335,2335,2335,2335,0
|
|
20240213,152100,92900015,2335,2335,2335,2335,0
|
|
20240213,152000,92900015,2335,2335,2335,2335,0
|
|
20240213,151900,92900015,2335,2335,2375,2335,1222
|
|
20240213,151800,90028190,2330,2330,2330,2330,0
|
|
20240213,151700,90028190,2330,2330,2330,2330,0
|
|
20240213,151600,90028190,2330,2335,2335,2330,2
|
|
20240213,151500,90023525,2330,2330,2330,2330,0
|
|
20240213,151400,90023525,2330,2330,2330,2330,3
|
|
20240213,151300,90016535,2330,2330,2330,2330,304
|
|
20240213,151200,89308215,2330,2330,2330,2330,4
|
|
20240213,151100,89298895,2325,2325,2325,2325,0
|
|
20240213,151000,89298895,2325,2325,2325,2325,0
|
|
20240213,150900,89298895,2325,2325,2325,2325,0
|
|
20240213,150800,89298895,2325,2325,2325,2325,24
|
|
20240213,150700,89243095,2325,2325,2325,2325,0
|
|
20240213,150600,89243095,2325,2325,2325,2325,0
|
|
20240213,150500,89243095,2325,2325,2325,2325,3
|
|
20240213,150400,89236120,2335,2335,2335,2335,10
|
|
20240213,150300,89212770,2325,2325,2325,2325,1
|
|
20240213,150200,89210445,2335,2335,2335,2335,1
|
|
20240213,150100,89208110,2320,2320,2340,2320,437
|
|
20240213,150000,88187855,2335,2320,2335,2320,2
|
|
20240213,145900,88183200,2335,2335,2335,2335,0
|
|
20240213,145800,88183200,2335,2335,2335,2335,0
|
|
20240213,145700,88183200,2335,2335,2335,2335,0
|
|
20240213,145600,88183200,2335,2335,2335,2335,0
|
|
20240213,145500,88183200,2335,2335,2335,2335,1
|
|
20240213,145400,88180865,2320,2320,2320,2320,0
|
|
20240213,145300,88180865,2320,2320,2320,2320,0
|
|
20240213,145200,88180865,2320,2335,2335,2320,4
|
|
20240213,145100,88171540,2320,2320,2320,2320,0
|
|
20240213,145000,88171540,2320,2320,2320,2320,0
|
|
20240213,144900,88171540,2320,2340,2340,2315,141
|
|
20240213,144800,87842695,2315,2325,2325,2315,683
|
|
20240213,144700,86255940,2325,2325,2325,2325,1
|
|
20240213,144600,86253615,2340,2340,2340,2340,1
|
|
20240213,144500,86251275,2315,2315,2315,2315,0
|
|
20240213,144400,86251275,2315,2330,2340,2315,1696
|
|
20240213,144300,82292055,2330,2330,2330,2330,0
|
|
20240213,144200,82292055,2330,2330,2330,2330,0
|
|
20240213,144100,82292055,2330,2330,2330,2330,2
|
|
20240213,144000,82287395,2335,2335,2335,2335,0
|
|
20240213,143900,82287395,2335,2335,2335,2335,0
|
|
20240213,143800,82287395,2335,2335,2335,2335,0
|
|
20240213,143700,82287395,2335,2335,2335,2335,0
|
|
20240213,143600,82287395,2335,2335,2335,2335,0
|
|
20240213,143500,82287395,2335,2315,2335,2315,92
|
|
20240213,143400,82074265,2335,2335,2335,2335,0
|
|
20240213,143300,82074265,2335,2335,2335,2335,0
|
|
20240213,143200,82074265,2335,2335,2335,2335,0
|
|
20240213,143100,82074265,2335,2335,2335,2335,10
|
|
20240213,143000,82050915,2345,2345,2345,2345,0
|
|
20240213,142900,82050915,2345,2345,2345,2345,0
|
|
20240213,142800,82050915,2345,2345,2345,2345,0
|
|
20240213,142700,82050915,2345,2345,2345,2345,0
|
|
20240213,142600,82050915,2345,2345,2345,2345,0
|
|
20240213,142500,82050915,2345,2345,2345,2345,0
|
|
20240213,142400,82050915,2345,2345,2345,2345,0
|
|
20240213,142300,82050915,2345,2345,2345,2345,0
|
|
20240213,142200,82050915,2345,2345,2345,2345,0
|
|
20240213,142100,82050915,2345,2345,2345,2345,0
|
|
20240213,142000,82050915,2345,2345,2345,2345,0
|
|
20240213,141900,82050915,2345,2345,2345,2345,0
|
|
20240213,141800,82050915,2345,2345,2345,2345,2
|
|
20240213,141700,82046225,2330,2315,2330,2315,18
|
|
20240213,141600,82004540,2330,2330,2330,2330,394
|
|
20240213,141500,81086520,2330,2330,2330,2330,90
|
|
20240213,141400,80876820,2335,2335,2335,2335,0
|
|
20240213,141300,80876820,2335,2335,2335,2335,0
|
|
20240213,141200,80876820,2335,2330,2335,2330,62
|
|
20240213,141100,80732105,2325,2325,2325,2325,0
|
|
20240213,141000,80732105,2325,2325,2325,2325,0
|
|
20240213,140900,80732105,2325,2325,2325,2325,0
|
|
20240213,140800,80732105,2325,2325,2325,2325,0
|
|
20240213,140700,80732105,2325,2325,2325,2325,0
|
|
20240213,140600,80732105,2325,2330,2330,2325,12
|
|
20240213,140500,80704160,2320,2325,2325,2310,141
|
|
20240213,140400,80377605,2325,2325,2325,2325,0
|
|
20240213,140300,80377605,2325,2325,2325,2325,0
|
|
20240213,140200,80377605,2325,2325,2325,2325,1
|
|
20240213,140100,80375280,2330,2330,2330,2330,1
|
|
20240213,140000,80372950,2315,2320,2320,2315,125
|
|
20240213,135900,80083480,2315,2315,2315,2315,0
|
|
20240213,135800,80083480,2315,2315,2315,2315,0
|
|
20240213,135700,80083480,2315,2315,2315,2315,0
|
|
20240213,135600,80083480,2315,2315,2315,2315,0
|
|
20240213,135500,80083480,2315,2330,2330,2315,487
|
|
20240213,135400,78952280,2330,2330,2330,2330,0
|
|
20240213,135300,78952280,2330,2330,2330,2330,0
|
|
20240213,135200,78952280,2330,2330,2330,2330,0
|
|
20240213,135100,78952280,2330,2330,2330,2330,0
|
|
20240213,135000,78952280,2330,2330,2330,2330,1
|
|
20240213,134900,78949950,2330,2330,2330,2330,133
|
|
20240213,134800,78640060,2330,2330,2330,2330,0
|
|
20240213,134700,78640060,2330,2330,2330,2330,0
|
|
20240213,134600,78640060,2330,2330,2330,2330,0
|
|
20240213,134500,78640060,2330,2330,2330,2330,0
|
|
20240213,134400,78640060,2330,2330,2330,2330,0
|
|
20240213,134300,78640060,2330,2330,2330,2330,0
|
|
20240213,134200,78640060,2330,2330,2330,2330,0
|
|
20240213,134100,78640060,2330,2335,2335,2330,575
|
|
20240213,134000,77299880,2335,2335,2335,2335,7
|
|
20240213,133900,77283535,2375,2325,2385,2325,2663
|
|
20240213,133800,71009500,2315,2320,2325,2315,1320
|
|
20240213,133700,67944345,2315,2320,2320,2315,2
|
|
20240213,133600,67939710,2315,2315,2315,2315,0
|
|
20240213,133500,67939710,2315,2315,2315,2315,79
|
|
20240213,133400,67756825,2320,2320,2320,2320,0
|
|
20240213,133300,67756825,2320,2320,2320,2320,0
|
|
20240213,133200,67756825,2320,2320,2320,2320,0
|
|
20240213,133100,67756825,2320,2320,2320,2320,124
|
|
20240213,133000,67469145,2320,2320,2320,2320,0
|
|
20240213,132900,67469145,2320,2320,2320,2320,0
|
|
20240213,132800,67469145,2320,2320,2320,2320,1
|
|
20240213,132700,67466825,2305,2305,2305,2305,0
|
|
20240213,132600,67466825,2305,2305,2305,2305,0
|
|
20240213,132500,67466825,2305,2305,2305,2305,0
|
|
20240213,132400,67466825,2305,2305,2305,2305,0
|
|
20240213,132300,67466825,2305,2305,2305,2305,0
|
|
20240213,132200,67466825,2305,2305,2305,2305,0
|
|
20240213,132100,67466825,2305,2305,2305,2305,0
|
|
20240213,132000,67466825,2305,2305,2305,2305,0
|
|
20240213,131900,67466825,2305,2305,2305,2305,0
|
|
20240213,131800,67466825,2305,2305,2305,2305,0
|
|
20240213,131700,67466825,2305,2305,2305,2305,0
|
|
20240213,131600,67466825,2305,2305,2305,2305,0
|
|
20240213,131500,67466825,2305,2305,2305,2305,66
|
|
20240213,131400,67314695,2330,2330,2330,2330,0
|
|
20240213,131300,67314695,2330,2330,2330,2330,0
|
|
20240213,131200,67314695,2330,2330,2330,2330,0
|
|
20240213,131100,67314695,2330,2330,2330,2330,0
|
|
20240213,131000,67314695,2330,2330,2330,2330,0
|
|
20240213,130900,67314695,2330,2330,2330,2330,0
|
|
20240213,130800,67314695,2330,2330,2330,2330,0
|
|
20240213,130700,67314695,2330,2330,2330,2330,0
|
|
20240213,130600,67314695,2330,2330,2330,2330,0
|
|
20240213,130500,67314695,2330,2330,2330,2330,0
|
|
20240213,130400,67314695,2330,2330,2330,2330,0
|
|
20240213,130300,67314695,2330,2330,2330,2330,0
|
|
20240213,130200,67314695,2330,2330,2330,2330,0
|
|
20240213,130100,67314695,2330,2330,2335,2330,934
|
|
20240213,130000,65138335,2330,2325,2330,2325,340
|
|
20240213,125900,64346195,2330,2330,2330,2330,0
|
|
20240213,125800,64346195,2330,2325,2330,2325,14
|
|
20240213,125700,64313635,2305,2305,2305,2305,0
|
|
20240213,125600,64313635,2305,2305,2305,2305,0
|
|
20240213,125500,64313635,2305,2305,2305,2305,66
|
|
20240213,125400,64161505,2300,2310,2345,2300,10481
|
|
20240213,125300,39771205,2300,2300,2300,2300,0
|
|
20240213,125200,39771205,2300,2300,2300,2295,315
|
|
20240213,125100,39047070,2295,2295,2295,2295,187
|
|
20240213,125000,38617905,2295,2295,2295,2295,0
|
|
20240213,124900,38617905,2295,2295,2295,2295,0
|
|
20240213,124800,38617905,2295,2295,2295,2295,0
|
|
20240213,124700,38617905,2295,2295,2295,2295,0
|
|
20240213,124600,38617905,2295,2295,2295,2295,0
|
|
20240213,124500,38617905,2295,2295,2295,2295,0
|
|
20240213,124400,38617905,2295,2295,2295,2295,0
|
|
20240213,124300,38617905,2295,2295,2295,2290,81
|
|
20240213,124200,38432115,2295,2295,2295,2295,2
|
|
20240213,124100,38427525,2290,2290,2290,2290,0
|
|
20240213,124000,38427525,2290,2290,2290,2290,0
|
|
20240213,123900,38427525,2290,2290,2290,2290,0
|
|
20240213,123800,38427525,2290,2290,2290,2290,1
|
|
20240213,123700,38425235,2295,2295,2295,2295,1
|
|
20240213,123600,38422940,2290,2290,2290,2290,0
|
|
20240213,123500,38422940,2290,2290,2290,2290,88
|
|
20240213,123400,38221420,2295,2295,2295,2295,0
|
|
20240213,123300,38221420,2295,2295,2295,2295,1
|
|
20240213,123200,38219125,2290,2290,2290,2290,0
|
|
20240213,123100,38219125,2290,2290,2290,2290,54
|
|
20240213,123000,38095465,2295,2295,2295,2295,0
|
|
20240213,122900,38095465,2295,2295,2295,2295,0
|
|
20240213,122800,38095465,2295,2295,2295,2295,0
|
|
20240213,122700,38095465,2295,2295,2295,2295,0
|
|
20240213,122600,38095465,2295,2295,2295,2295,0
|
|
20240213,122500,38095465,2295,2295,2295,2295,0
|
|
20240213,122400,38095465,2295,2295,2295,2295,0
|
|
20240213,122300,38095465,2295,2295,2295,2295,1
|
|
20240213,122200,38093170,2290,2290,2290,2290,0
|
|
20240213,122100,38093170,2290,2295,2295,2290,108
|
|
20240213,122000,37845450,2295,2295,2295,2295,1
|
|
20240213,121900,37843155,2290,2295,2295,2290,150
|
|
20240213,121800,37499095,2295,2295,2295,2295,1
|
|
20240213,121700,37496800,2285,2285,2285,2285,0
|
|
20240213,121600,37496800,2285,2285,2285,2285,0
|
|
20240213,121500,37496800,2285,2285,2285,2285,88
|
|
20240213,121400,37295720,2280,2280,2280,2280,0
|
|
20240213,121300,37295720,2280,2280,2280,2280,0
|
|
20240213,121200,37295720,2280,2280,2280,2280,0
|
|
20240213,121100,37295720,2280,2280,2280,2280,0
|
|
20240213,121000,37295720,2280,2280,2280,2280,1
|
|
20240213,120900,37293440,2295,2295,2295,2295,1
|
|
20240213,120800,37291145,2280,2280,2280,2280,0
|
|
20240213,120700,37291145,2280,2280,2280,2280,2
|
|
20240213,120600,37286585,2295,2295,2295,2295,6
|
|
20240213,120500,37272815,2280,2280,2280,2280,0
|
|
20240213,120400,37272815,2280,2280,2280,2280,0
|
|
20240213,120300,37272815,2280,2280,2280,2280,0
|
|
20240213,120200,37272815,2280,2280,2280,2280,0
|
|
20240213,120100,37272815,2280,2280,2280,2280,0
|
|
20240213,120000,37272815,2280,2280,2280,2280,0
|
|
20240213,115900,37272815,2280,2280,2280,2280,0
|
|
20240213,115800,37272815,2280,2280,2280,2280,0
|
|
20240213,115700,37272815,2280,2280,2280,2280,0
|
|
20240213,115600,37272815,2280,2280,2280,2280,0
|
|
20240213,115500,37272815,2280,2280,2280,2280,88
|
|
20240213,115400,37072175,2280,2280,2280,2280,0
|
|
20240213,115300,37072175,2280,2280,2280,2280,0
|
|
20240213,115200,37072175,2280,2280,2280,2280,0
|
|
20240213,115100,37072175,2280,2280,2280,2280,0
|
|
20240213,115000,37072175,2280,2280,2280,2280,0
|
|
20240213,114900,37072175,2280,2280,2280,2280,0
|
|
20240213,114800,37072175,2280,2280,2280,2280,0
|
|
20240213,114700,37072175,2280,2280,2280,2280,0
|
|
20240213,114600,37072175,2280,2280,2280,2280,0
|
|
20240213,114500,37072175,2280,2280,2280,2280,0
|
|
20240213,114400,37072175,2280,2280,2280,2280,0
|
|
20240213,114300,37072175,2280,2280,2280,2280,0
|
|
20240213,114200,37072175,2280,2295,2295,2280,48
|
|
20240213,114100,36962195,2280,2280,2280,2280,0
|
|
20240213,114000,36962195,2280,2280,2280,2280,0
|
|
20240213,113900,36962195,2280,2295,2295,2280,134
|
|
20240213,113800,36655175,2295,2295,2295,2295,1
|
|
20240213,113700,36652880,2280,2280,2280,2280,0
|
|
20240213,113600,36652880,2280,2280,2280,2280,0
|
|
20240213,113500,36652880,2280,2280,2280,2280,101
|
|
20240213,113400,36422600,2280,2280,2280,2280,0
|
|
20240213,113300,36422600,2280,2280,2280,2280,3
|
|
20240213,113200,36415760,2280,2280,2280,2280,130
|
|
20240213,113100,36119360,2280,2280,2280,2280,40
|
|
20240213,113000,36028160,2295,2295,2295,2295,0
|
|
20240213,112900,36028160,2295,2295,2295,2295,0
|
|
20240213,112800,36028160,2295,2295,2295,2295,0
|
|
20240213,112700,36028160,2295,2295,2295,2295,0
|
|
20240213,112600,36028160,2295,2295,2295,2295,0
|
|
20240213,112500,36028160,2295,2295,2295,2295,0
|
|
20240213,112400,36028160,2295,2295,2295,2295,1
|
|
20240213,112300,36025865,2280,2280,2280,2280,0
|
|
20240213,112200,36025865,2280,2280,2280,2280,0
|
|
20240213,112100,36025865,2280,2280,2280,2280,0
|
|
20240213,112000,36025865,2280,2280,2280,2280,0
|
|
20240213,111900,36025865,2280,2280,2280,2280,0
|
|
20240213,111800,36025865,2280,2280,2280,2280,0
|
|
20240213,111700,36025865,2280,2295,2295,2280,438
|
|
20240213,111600,35021995,2295,2295,2295,2295,0
|
|
20240213,111500,35021995,2295,2295,2295,2295,89
|
|
20240213,111400,34817740,2295,2295,2295,2295,0
|
|
20240213,111300,34817740,2295,2295,2295,2295,0
|
|
20240213,111200,34817740,2295,2295,2295,2295,131
|
|
20240213,111100,34517095,2280,2280,2280,2280,0
|
|
20240213,111000,34517095,2280,2280,2280,2280,0
|
|
20240213,110900,34517095,2280,2280,2280,2280,0
|
|
20240213,110800,34517095,2280,2280,2280,2280,0
|
|
20240213,110700,34517095,2280,2280,2280,2280,0
|
|
20240213,110600,34517095,2280,2300,2300,2280,125
|
|
20240213,110500,34230235,2300,2300,2300,2300,0
|
|
20240213,110400,34230235,2300,2300,2300,2300,0
|
|
20240213,110300,34230235,2300,2300,2300,2300,1
|
|
20240213,110200,34227935,2280,2280,2280,2280,0
|
|
20240213,110100,34227935,2280,2280,2280,2280,0
|
|
20240213,110000,34227935,2280,2280,2280,2280,0
|
|
20240213,105900,34227935,2280,2280,2280,2280,0
|
|
20240213,105800,34227935,2280,2280,2280,2280,0
|
|
20240213,105700,34227935,2280,2280,2280,2280,0
|
|
20240213,105600,34227935,2280,2280,2280,2280,0
|
|
20240213,105500,34227935,2280,2280,2280,2280,88
|
|
20240213,105400,34027295,2280,2280,2280,2280,0
|
|
20240213,105300,34027295,2280,2280,2280,2280,723
|
|
20240213,105200,32378855,2280,2280,2280,2280,0
|
|
20240213,105100,32378855,2280,2280,2280,2280,0
|
|
20240213,105000,32378855,2280,2280,2280,2280,0
|
|
20240213,104900,32378855,2280,2295,2295,2280,189
|
|
20240213,104800,31945385,2280,2290,2295,2280,720
|
|
20240213,104700,30295575,2285,2285,2285,2285,4
|
|
20240213,104600,30286435,2285,2290,2290,2285,11
|
|
20240213,104500,30261295,2285,2285,2285,2285,1
|
|
20240213,104400,30259010,2280,2280,2280,2280,0
|
|
20240213,104300,30259010,2280,2280,2280,2280,0
|
|
20240213,104200,30259010,2280,2285,2285,2280,27
|
|
20240213,104100,30197350,2285,2285,2285,2285,0
|
|
20240213,104000,30197350,2285,2285,2285,2285,1
|
|
20240213,103900,30195065,2270,2270,2270,2270,0
|
|
20240213,103800,30195065,2270,2270,2270,2270,0
|
|
20240213,103700,30195065,2270,2270,2270,2270,0
|
|
20240213,103600,30195065,2270,2270,2270,2270,0
|
|
20240213,103500,30195065,2270,2275,2275,2270,87
|
|
20240213,103400,29997245,2270,2280,2280,2270,596
|
|
20240213,103300,28638915,2275,2275,2275,2275,0
|
|
20240213,103200,28638915,2275,2275,2275,2275,0
|
|
20240213,103100,28638915,2275,2275,2275,2275,0
|
|
20240213,103000,28638915,2275,2275,2275,2275,0
|
|
20240213,102900,28638915,2275,2275,2275,2275,0
|
|
20240213,102800,28638915,2275,2275,2275,2275,0
|
|
20240213,102700,28638915,2275,2275,2275,2265,16
|
|
20240213,102600,28602545,2270,2280,2280,2270,726
|
|
20240213,102500,26948895,2280,2280,2280,2280,0
|
|
20240213,102400,26948895,2280,2280,2280,2280,0
|
|
20240213,102300,26948895,2280,2280,2280,2280,0
|
|
20240213,102200,26948895,2280,2290,2290,2280,8
|
|
20240213,102100,26930595,2280,2280,2280,2280,0
|
|
20240213,102000,26930595,2280,2280,2280,2280,0
|
|
20240213,101900,26930595,2280,2290,2290,2280,17
|
|
20240213,101800,26891705,2280,2280,2280,2280,0
|
|
20240213,101700,26891705,2280,2285,2285,2280,763
|
|
20240213,101600,25148690,2285,2285,2285,2285,28
|
|
20240213,101500,25084710,2285,2295,2295,2285,682
|
|
20240213,101400,23521130,2295,2295,2295,2295,93
|
|
20240213,101300,23307695,2285,2285,2285,2285,94
|
|
20240213,101200,23092905,2280,2280,2280,2280,0
|
|
20240213,101100,23092905,2280,2280,2280,2280,1
|
|
20240213,101000,23090625,2285,2285,2285,2285,1
|
|
20240213,100900,23088340,2280,2280,2280,2280,0
|
|
20240213,100800,23088340,2280,2280,2285,2280,692
|
|
20240213,100700,21508080,2280,2280,2280,2280,27
|
|
20240213,100600,21446520,2280,2285,2285,2280,550
|
|
20240213,100500,20191100,2285,2285,2285,2285,0
|
|
20240213,100400,20191100,2285,2285,2285,2285,16
|
|
20240213,100300,20154540,2285,2285,2285,2285,0
|
|
20240213,100200,20154540,2285,2285,2285,2285,0
|
|
20240213,100100,20154540,2285,2285,2285,2285,0
|
|
20240213,100000,20154540,2285,2285,2285,2285,0
|
|
20240213,095900,20154540,2285,2285,2285,2285,0
|
|
20240213,095800,20154540,2285,2300,2300,2285,424
|
|
20240213,095700,19180330,2285,2300,2300,2285,2
|
|
20240213,095600,19175745,2285,2285,2310,2280,1676
|
|
20240213,095500,15327545,2280,2285,2285,2280,14
|
|
20240213,095400,15295570,2285,2285,2285,2285,0
|
|
20240213,095300,15295570,2285,2285,2285,2285,0
|
|
20240213,095200,15295570,2285,2290,2290,2285,124
|
|
20240213,095100,15012205,2295,2295,2295,2295,0
|
|
20240213,095000,15012205,2295,2295,2295,2295,0
|
|
20240213,094900,15012205,2295,2295,2295,2295,22
|
|
20240213,094800,14961715,2295,2295,2295,2295,0
|
|
20240213,094700,14961715,2295,2295,2295,2295,0
|
|
20240213,094600,14961715,2295,2295,2295,2295,0
|
|
20240213,094500,14961715,2295,2295,2295,2295,1
|
|
20240213,094400,14959420,2290,2290,2290,2290,0
|
|
20240213,094300,14959420,2290,2290,2290,2290,274
|
|
20240213,094200,14331960,2295,2295,2295,2295,0
|
|
20240213,094100,14331960,2295,2295,2295,2295,0
|
|
20240213,094000,14331960,2295,2295,2295,2295,0
|
|
20240213,093900,14331960,2295,2295,2295,2295,0
|
|
20240213,093800,14331960,2295,2295,2295,2295,0
|
|
20240213,093700,14331960,2295,2295,2295,2295,0
|
|
20240213,093600,14331960,2295,2295,2295,2295,8
|
|
20240213,093500,14313600,2295,2285,2295,2285,121
|
|
20240213,093400,14036565,2285,2275,2285,2275,981
|
|
20240213,093300,11798820,2270,2270,2270,2270,0
|
|
20240213,093200,11798820,2270,2270,2270,2270,0
|
|
20240213,093100,11798820,2270,2270,2270,2270,0
|
|
20240213,093000,11798820,2270,2265,2270,2265,595
|
|
20240213,092900,10448280,2265,2265,2265,2265,167
|
|
20240213,092800,10070025,2260,2260,2260,2260,0
|
|
20240213,092700,10070025,2260,2260,2260,2260,0
|
|
20240213,092600,10070025,2260,2265,2265,2260,86
|
|
20240213,092500,9875615,2265,2265,2265,2265,1
|
|
20240213,092400,9873350,2270,2280,2280,2270,947
|
|
20240213,092300,7715545,2285,2295,2300,2280,1106
|
|
20240213,092200,5187455,2295,2300,2300,2295,293
|
|
20240213,092100,4513875,2300,2305,2310,2300,557
|
|
20240213,092000,3230180,2310,2305,2310,2305,7
|
|
20240213,091900,3214035,2300,2310,2310,2300,108
|
|
20240213,091800,2964985,2310,2310,2310,2310,1
|
|
20240213,091700,2962675,2300,2300,2300,2300,0
|
|
20240213,091600,2962675,2300,2300,2300,2300,0
|
|
20240213,091500,2962675,2300,2300,2300,2300,66
|
|
20240213,091400,2810875,2300,2300,2300,2300,0
|
|
20240213,091300,2810875,2300,2300,2300,2300,363
|
|
20240213,091200,1975975,2300,2300,2300,2300,58
|
|
20240213,091100,1842575,2295,2295,2295,2295,0
|
|
20240213,091000,1842575,2295,2295,2295,2295,0
|
|
20240213,090900,1842575,2295,2295,2295,2295,0
|
|
20240213,090800,1842575,2295,2295,2295,2295,0
|
|
20240213,090700,1842575,2295,2295,2295,2295,0
|
|
20240213,090600,1842575,2295,2295,2295,2295,0
|
|
20240213,090500,1842575,2295,2295,2295,2295,0
|
|
20240213,090400,1842575,2295,2310,2310,2295,272
|
|
20240213,090300,1215450,2315,2315,2315,2315,17
|
|
20240213,090200,1176095,2315,2315,2315,2315,0
|
|
20240213,090100,1176095,2315,2315,2315,2315,9
|
|
20240213,090000,1155260,2315,2315,2315,2315,494
|