625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192200,38897175,2355,2355,2355,2355,545
|
|
20240214,192100,38897175,2355,2355,2355,2355,0
|
|
20240214,192000,38897175,2355,2355,2355,2355,0
|
|
20240214,191900,38897175,2355,2355,2355,2355,0
|
|
20240214,191800,38897175,2355,2355,2355,2355,0
|
|
20240214,191700,38897175,2355,2355,2355,2355,0
|
|
20240214,191600,38897175,2355,2355,2355,2355,0
|
|
20240214,191500,38897175,2355,2355,2355,2355,0
|
|
20240214,191400,38897175,2355,2355,2355,2355,0
|
|
20240214,191300,38897175,2355,2355,2355,2355,0
|
|
20240214,191200,38897175,2355,2355,2355,2355,0
|
|
20240214,191100,38897175,2355,2355,2355,2355,0
|
|
20240214,191000,38897175,2355,2355,2355,2355,0
|
|
20240214,190900,38897175,2355,2355,2355,2355,0
|
|
20240214,190800,38897175,2355,2355,2355,2355,0
|
|
20240214,190700,38897175,2355,2355,2355,2355,0
|
|
20240214,190600,38897175,2355,2355,2355,2355,0
|
|
20240214,190500,38897175,2355,2355,2355,2355,0
|
|
20240214,190400,38897175,2355,2355,2355,2355,0
|
|
20240214,190300,38897175,2355,2355,2355,2355,0
|
|
20240214,190200,38897175,2355,2355,2355,2355,0
|
|
20240214,190100,38897175,2355,2355,2355,2355,0
|
|
20240214,190000,38897175,2355,2355,2355,2355,0
|
|
20240214,185900,38897175,2355,2355,2355,2355,0
|
|
20240214,185800,38897175,2355,2355,2355,2355,0
|
|
20240214,185700,38897175,2355,2355,2355,2355,0
|
|
20240214,185600,38897175,2355,2355,2355,2355,0
|
|
20240214,185500,38897175,2355,2355,2355,2355,0
|
|
20240214,185400,38897175,2355,2355,2355,2355,0
|
|
20240214,185300,38897175,2355,2355,2355,2355,0
|
|
20240214,185200,38897175,2355,2355,2355,2355,545
|
|
20240214,185100,38897175,2355,2355,2355,2355,0
|
|
20240214,185000,38897175,2355,2355,2355,2355,0
|
|
20240214,184900,38897175,2355,2355,2355,2355,0
|
|
20240214,184800,38897175,2355,2355,2355,2355,0
|
|
20240214,184700,38897175,2355,2355,2355,2355,0
|
|
20240214,184600,38897175,2355,2355,2355,2355,0
|
|
20240214,184500,38897175,2355,2355,2355,2355,0
|
|
20240214,184400,38897175,2355,2355,2355,2355,0
|
|
20240214,184300,38897175,2355,2355,2355,2355,0
|
|
20240214,184200,38897175,2355,2355,2355,2355,0
|
|
20240214,184100,38897175,2355,2355,2355,2355,0
|
|
20240214,184000,38897175,2355,2355,2355,2355,0
|
|
20240214,183900,38897175,2355,2355,2355,2355,0
|
|
20240214,183800,38897175,2355,2355,2355,2355,0
|
|
20240214,183700,38897175,2355,2355,2355,2355,0
|
|
20240214,183600,38897175,2355,2355,2355,2355,0
|
|
20240214,183500,38897175,2355,2355,2355,2355,0
|
|
20240214,183400,38897175,2355,2355,2355,2355,0
|
|
20240214,183300,38897175,2355,2355,2355,2355,0
|
|
20240214,183200,38897175,2355,2355,2355,2355,0
|
|
20240214,183100,38897175,2355,2355,2355,2355,0
|
|
20240214,183000,38897175,2355,2355,2355,2355,0
|
|
20240214,182900,38897175,2355,2355,2355,2355,0
|
|
20240214,182800,38897175,2355,2355,2355,2355,0
|
|
20240214,182700,38897175,2355,2355,2355,2355,0
|
|
20240214,182600,38897175,2355,2355,2355,2355,0
|
|
20240214,182500,38897175,2355,2355,2355,2355,0
|
|
20240214,182400,38897175,2355,2355,2355,2355,0
|
|
20240214,182300,38897175,2355,2355,2355,2355,0
|
|
20240214,182200,38897175,2355,2355,2355,2355,545
|
|
20240214,182100,38897175,2355,2355,2355,2355,0
|
|
20240214,182000,38897175,2355,2355,2355,2355,0
|
|
20240214,181900,38897175,2355,2355,2355,2355,0
|
|
20240214,181800,38897175,2355,2355,2355,2355,0
|
|
20240214,181700,38897175,2355,2355,2355,2355,0
|
|
20240214,181600,38897175,2355,2355,2355,2355,0
|
|
20240214,181500,38897175,2355,2355,2355,2355,0
|
|
20240214,181400,38897175,2355,2355,2355,2355,0
|
|
20240214,181300,38897175,2355,2355,2355,2355,0
|
|
20240214,181200,38897175,2355,2355,2355,2355,0
|
|
20240214,181100,38897175,2355,2355,2355,2355,0
|
|
20240214,181000,38897175,2355,2355,2355,2355,0
|
|
20240214,180900,38897175,2355,2355,2355,2355,0
|
|
20240214,180800,38897175,2355,2355,2355,2355,0
|
|
20240214,180700,38897175,2355,2355,2355,2355,0
|
|
20240214,180600,38897175,2355,2355,2355,2355,0
|
|
20240214,180500,38897175,2355,2355,2355,2355,0
|
|
20240214,180400,38897175,2355,2355,2355,2355,0
|
|
20240214,180300,38897175,2355,2355,2355,2355,0
|
|
20240214,180200,38897175,2355,2355,2355,2355,0
|
|
20240214,180100,38897175,2355,2355,2355,2355,0
|
|
20240214,180000,38897175,2355,2355,2355,2355,0
|
|
20240214,175900,38897175,2355,2355,2355,2355,0
|
|
20240214,175800,38897175,2355,2355,2355,2355,0
|
|
20240214,175700,38897175,2355,2355,2355,2355,0
|
|
20240214,175600,38897175,2355,2355,2355,2355,0
|
|
20240214,175500,38897175,2355,2355,2355,2355,0
|
|
20240214,175400,38897175,2355,2355,2355,2355,0
|
|
20240214,175300,38897175,2355,2355,2355,2355,0
|
|
20240214,175200,38897175,2355,2355,2355,2355,545
|
|
20240214,175100,38897175,2355,2355,2355,2355,0
|
|
20240214,175000,38897175,2355,2355,2355,2355,0
|
|
20240214,174900,38897175,2355,2355,2355,2355,0
|
|
20240214,174800,38897175,2355,2355,2355,2355,0
|
|
20240214,174700,38897175,2355,2355,2355,2355,0
|
|
20240214,174600,38897175,2355,2355,2355,2355,0
|
|
20240214,174500,38897175,2355,2355,2355,2355,0
|
|
20240214,174400,38897175,2355,2355,2355,2355,0
|
|
20240214,174300,38897175,2355,2355,2355,2355,0
|
|
20240214,174200,38897175,2355,2355,2355,2355,0
|
|
20240214,174100,38897175,2355,2355,2355,2355,0
|
|
20240214,174000,38897175,2355,2355,2355,2355,0
|
|
20240214,173900,38897175,2355,2355,2355,2355,0
|
|
20240214,173800,38897175,2355,2355,2355,2355,0
|
|
20240214,173700,38897175,2355,2355,2355,2355,0
|
|
20240214,173600,38897175,2355,2355,2355,2355,0
|
|
20240214,173500,38897175,2355,2355,2355,2355,0
|
|
20240214,173400,38897175,2355,2355,2355,2355,0
|
|
20240214,173300,38897175,2355,2355,2355,2355,0
|
|
20240214,173200,38897175,2355,2355,2355,2355,0
|
|
20240214,173100,38897175,2355,2355,2355,2355,0
|
|
20240214,173000,38897175,2355,2355,2355,2355,0
|
|
20240214,172900,38897175,2355,2355,2355,2355,0
|
|
20240214,172800,38897175,2355,2355,2355,2355,0
|
|
20240214,172700,38897175,2355,2355,2355,2355,0
|
|
20240214,172600,38897175,2355,2355,2355,2355,0
|
|
20240214,172500,38897175,2355,2355,2355,2355,0
|
|
20240214,172400,38897175,2355,2355,2355,2355,0
|
|
20240214,172300,38897175,2355,2355,2355,2355,0
|
|
20240214,172200,38897175,2355,2355,2355,2355,545
|
|
20240214,172100,38897175,2355,2355,2355,2355,0
|
|
20240214,172000,38897175,2355,2355,2355,2355,0
|
|
20240214,171900,38897175,2355,2355,2355,2355,0
|
|
20240214,171800,38897175,2355,2355,2355,2355,0
|
|
20240214,171700,38897175,2355,2355,2355,2355,0
|
|
20240214,171600,38897175,2355,2355,2355,2355,0
|
|
20240214,171500,38897175,2355,2355,2355,2355,0
|
|
20240214,171400,38897175,2355,2355,2355,2355,0
|
|
20240214,171300,38897175,2355,2355,2355,2355,0
|
|
20240214,171200,38897175,2355,2355,2355,2355,0
|
|
20240214,171100,38897175,2355,2355,2355,2355,0
|
|
20240214,171000,38897175,2355,2355,2355,2355,0
|
|
20240214,170900,38897175,2355,2355,2355,2355,0
|
|
20240214,170800,38897175,2355,2355,2355,2355,0
|
|
20240214,170700,38897175,2355,2355,2355,2355,0
|
|
20240214,170600,38897175,2355,2355,2355,2355,0
|
|
20240214,170500,38897175,2355,2355,2355,2355,0
|
|
20240214,170400,38897175,2355,2355,2355,2355,0
|
|
20240214,170300,38897175,2355,2355,2355,2355,0
|
|
20240214,170200,38897175,2355,2355,2355,2355,0
|
|
20240214,170100,38897175,2355,2355,2355,2355,0
|
|
20240214,170000,38897175,2355,2355,2355,2355,0
|
|
20240214,165900,38897175,2355,2355,2355,2355,0
|
|
20240214,165800,38897175,2355,2355,2355,2355,0
|
|
20240214,165700,38897175,2355,2355,2355,2355,0
|
|
20240214,165600,38897175,2355,2355,2355,2355,0
|
|
20240214,165500,38897175,2355,2355,2355,2355,0
|
|
20240214,165400,38897175,2355,2355,2355,2355,0
|
|
20240214,165300,38897175,2355,2355,2355,2355,0
|
|
20240214,165200,38897175,2355,2355,2355,2355,545
|
|
20240214,165100,38897175,2355,2355,2355,2355,0
|
|
20240214,165000,38897175,2355,2355,2355,2355,0
|
|
20240214,164900,38897175,2355,2355,2355,2355,0
|
|
20240214,164800,38897175,2355,2355,2355,2355,0
|
|
20240214,164700,38897175,2355,2355,2355,2355,0
|
|
20240214,164600,38897175,2355,2355,2355,2355,0
|
|
20240214,164500,38897175,2355,2355,2355,2355,0
|
|
20240214,164400,38897175,2355,2355,2355,2355,0
|
|
20240214,164300,38897175,2355,2355,2355,2355,0
|
|
20240214,164200,38897175,2355,2355,2355,2355,0
|
|
20240214,164100,38897175,2355,2355,2355,2355,0
|
|
20240214,164000,38897175,2355,2355,2355,2355,0
|
|
20240214,163900,38897175,2355,2355,2355,2355,0
|
|
20240214,163800,38897175,2355,2355,2355,2355,0
|
|
20240214,163700,38897175,2355,2355,2355,2355,0
|
|
20240214,163600,38897175,2355,2355,2355,2355,0
|
|
20240214,163500,38897175,2355,2355,2355,2355,0
|
|
20240214,163400,38897175,2355,2355,2355,2355,0
|
|
20240214,163300,38897175,2355,2355,2355,2355,0
|
|
20240214,163200,38897175,2355,2355,2355,2355,0
|
|
20240214,163100,38897175,2355,2355,2355,2355,0
|
|
20240214,163000,38897175,2355,2355,2355,2355,0
|
|
20240214,162900,38897175,2355,2355,2355,2355,0
|
|
20240214,162800,38897175,2355,2355,2355,2355,0
|
|
20240214,162700,38897175,2355,2355,2355,2355,0
|
|
20240214,162600,38897175,2355,2355,2355,2355,0
|
|
20240214,162500,38897175,2355,2355,2355,2355,0
|
|
20240214,162400,38897175,2355,2355,2355,2355,0
|
|
20240214,162300,38897175,2355,2355,2355,2355,0
|
|
20240214,162200,38897175,2355,2355,2355,2355,545
|
|
20240214,162100,38897175,2355,2355,2355,2355,0
|
|
20240214,162000,38897175,2355,2355,2355,2355,0
|
|
20240214,161900,38897175,2355,2355,2355,2355,0
|
|
20240214,161800,38897175,2355,2355,2355,2355,0
|
|
20240214,161700,38897175,2355,2355,2355,2355,0
|
|
20240214,161600,38897175,2355,2355,2355,2355,0
|
|
20240214,161500,38897175,2355,2355,2355,2355,0
|
|
20240214,161400,38897175,2355,2355,2355,2355,0
|
|
20240214,161300,38897175,2355,2355,2355,2355,0
|
|
20240214,161200,38897175,2355,2355,2355,2355,0
|
|
20240214,161100,38897175,2355,2355,2355,2355,0
|
|
20240214,161000,38897175,2355,2355,2355,2355,0
|
|
20240214,160900,38897175,2355,2355,2355,2355,0
|
|
20240214,160800,38897175,2355,2355,2355,2355,0
|
|
20240214,160700,38897175,2355,2355,2355,2355,0
|
|
20240214,160600,38897175,2355,2355,2355,2355,0
|
|
20240214,160500,38897175,2355,2355,2355,2355,0
|
|
20240214,160400,38897175,2355,2355,2355,2355,0
|
|
20240214,160300,38897175,2355,2355,2355,2355,0
|
|
20240214,160200,38897175,2355,2355,2355,2355,0
|
|
20240214,160100,38897175,2355,2355,2355,2355,0
|
|
20240214,160000,38897175,2355,2355,2355,2355,0
|
|
20240214,155900,38897175,2355,2355,2355,2355,0
|
|
20240214,155800,38897175,2355,2355,2355,2355,0
|
|
20240214,155700,38897175,2355,2355,2355,2355,0
|
|
20240214,155600,38897175,2355,2355,2355,2355,0
|
|
20240214,155500,38897175,2355,2355,2355,2355,0
|
|
20240214,155400,38897175,2355,2355,2355,2355,0
|
|
20240214,155300,38897175,2355,2355,2355,2355,0
|
|
20240214,155200,38897175,2355,2355,2355,2355,545
|
|
20240214,155100,38897175,2355,2355,2355,2355,0
|
|
20240214,155000,38897175,2355,2355,2355,2355,0
|
|
20240214,154900,38897175,2355,2355,2355,2355,0
|
|
20240214,154800,38897175,2355,2355,2355,2355,0
|
|
20240214,154700,38897175,2355,2355,2355,2355,0
|
|
20240214,154600,38897175,2355,2355,2355,2355,0
|
|
20240214,154500,38897175,2355,2355,2355,2355,0
|
|
20240214,154400,38897175,2355,2355,2355,2355,0
|
|
20240214,154300,38897175,2355,2355,2355,2355,0
|
|
20240214,154200,38897175,2355,2355,2355,2355,0
|
|
20240214,154100,38897175,2355,2355,2355,2355,0
|
|
20240214,154000,38897175,2355,2355,2355,2355,0
|
|
20240214,153900,38897175,2355,2355,2355,2355,0
|
|
20240214,153800,38897175,2355,2355,2355,2355,0
|
|
20240214,153700,38897175,2355,2355,2355,2355,0
|
|
20240214,153600,38897175,2355,2355,2355,2355,0
|
|
20240214,153500,38897175,2355,2355,2355,2355,0
|
|
20240214,153400,38897175,2355,2355,2355,2355,0
|
|
20240214,153300,38897175,2355,2355,2355,2355,0
|
|
20240214,153200,38897175,2355,2355,2355,2355,0
|
|
20240214,153100,38897175,2355,2355,2355,2355,0
|
|
20240214,153000,38897175,2355,2355,2355,2355,545
|
|
20240214,152900,37613700,2355,2355,2355,2355,0
|
|
20240214,152800,37613700,2355,2355,2355,2355,0
|
|
20240214,152700,37613700,2355,2355,2355,2355,0
|
|
20240214,152600,37613700,2355,2355,2355,2355,0
|
|
20240214,152500,37613700,2355,2355,2355,2355,0
|
|
20240214,152400,37613700,2355,2355,2355,2355,0
|
|
20240214,152300,37613700,2355,2355,2355,2355,0
|
|
20240214,152200,37613700,2355,2355,2355,2355,0
|
|
20240214,152100,37613700,2355,2355,2355,2355,0
|
|
20240214,152000,37613700,2355,2355,2355,2355,0
|
|
20240214,151900,37613700,2355,2350,2355,2350,900
|
|
20240214,151800,35498670,2350,2350,2350,2350,0
|
|
20240214,151700,35498670,2350,2350,2350,2350,0
|
|
20240214,151600,35498670,2350,2350,2350,2350,1
|
|
20240214,151500,35496320,2330,2330,2350,2330,59
|
|
20240214,151400,35358830,2330,2330,2330,2330,3
|
|
20240214,151300,35351840,2350,2330,2350,2330,29
|
|
20240214,151200,35284070,2350,2350,2350,2350,0
|
|
20240214,151100,35284070,2350,2350,2350,2350,20
|
|
20240214,151000,35237070,2350,2350,2350,2350,0
|
|
20240214,150900,35237070,2350,2350,2350,2350,10
|
|
20240214,150800,35213570,2330,2330,2330,2330,10
|
|
20240214,150700,35190270,2350,2345,2350,2345,16
|
|
20240214,150600,35152745,2330,2330,2330,2330,0
|
|
20240214,150500,35152745,2330,2330,2330,2330,0
|
|
20240214,150400,35152745,2330,2330,2330,2330,0
|
|
20240214,150300,35152745,2330,2330,2330,2330,0
|
|
20240214,150200,35152745,2330,2345,2345,2330,37
|
|
20240214,150100,35066130,2345,2345,2345,2345,172
|
|
20240214,150000,34662790,2345,2345,2345,2345,303
|
|
20240214,145900,33952255,2345,2345,2345,2345,1
|
|
20240214,145800,33949910,2350,2350,2350,2350,0
|
|
20240214,145700,33949910,2350,2350,2350,2350,0
|
|
20240214,145600,33949910,2350,2350,2350,2350,0
|
|
20240214,145500,33949910,2350,2350,2350,2350,0
|
|
20240214,145400,33949910,2350,2350,2350,2350,0
|
|
20240214,145300,33949910,2350,2350,2350,2350,0
|
|
20240214,145200,33949910,2350,2350,2350,2350,0
|
|
20240214,145100,33949910,2350,2350,2350,2350,0
|
|
20240214,145000,33949910,2350,2350,2350,2350,0
|
|
20240214,144900,33949910,2350,2350,2350,2350,0
|
|
20240214,144800,33949910,2350,2350,2350,2350,0
|
|
20240214,144700,33949910,2350,2350,2350,2350,0
|
|
20240214,144600,33949910,2350,2350,2350,2350,0
|
|
20240214,144500,33949910,2350,2350,2350,2350,0
|
|
20240214,144400,33949910,2350,2350,2350,2350,0
|
|
20240214,144300,33949910,2350,2350,2350,2350,0
|
|
20240214,144200,33949910,2350,2350,2350,2350,0
|
|
20240214,144100,33949910,2350,2350,2350,2350,0
|
|
20240214,144000,33949910,2350,2350,2350,2350,1
|
|
20240214,143900,33947560,2330,2330,2330,2330,0
|
|
20240214,143800,33947560,2330,2330,2330,2330,0
|
|
20240214,143700,33947560,2330,2330,2330,2330,0
|
|
20240214,143600,33947560,2330,2330,2330,2330,0
|
|
20240214,143500,33947560,2330,2330,2330,2330,0
|
|
20240214,143400,33947560,2330,2330,2330,2330,0
|
|
20240214,143300,33947560,2330,2330,2330,2330,0
|
|
20240214,143200,33947560,2330,2330,2330,2330,0
|
|
20240214,143100,33947560,2330,2345,2350,2330,135
|
|
20240214,143000,33631010,2345,2345,2345,2345,0
|
|
20240214,142900,33631010,2345,2345,2345,2345,0
|
|
20240214,142800,33631010,2345,2345,2345,2345,0
|
|
20240214,142700,33631010,2345,2345,2345,2345,0
|
|
20240214,142600,33631010,2345,2345,2345,2345,0
|
|
20240214,142500,33631010,2345,2345,2345,2345,0
|
|
20240214,142400,33631010,2345,2345,2345,2345,0
|
|
20240214,142300,33631010,2345,2345,2345,2345,0
|
|
20240214,142200,33631010,2345,2345,2345,2345,0
|
|
20240214,142100,33631010,2345,2345,2345,2345,1
|
|
20240214,142000,33628665,2330,2330,2330,2330,0
|
|
20240214,141900,33628665,2330,2330,2330,2330,0
|
|
20240214,141800,33628665,2330,2330,2330,2330,0
|
|
20240214,141700,33628665,2330,2330,2330,2330,0
|
|
20240214,141600,33628665,2330,2330,2345,2330,992
|
|
20240214,141500,31303805,2330,2345,2345,2330,12
|
|
20240214,141400,31275830,2340,2340,2340,2340,0
|
|
20240214,141300,31275830,2340,2340,2340,2340,0
|
|
20240214,141200,31275830,2340,2340,2340,2340,0
|
|
20240214,141100,31275830,2340,2340,2340,2340,0
|
|
20240214,141000,31275830,2340,2340,2340,2340,0
|
|
20240214,140900,31275830,2340,2340,2340,2340,0
|
|
20240214,140800,31275830,2340,2340,2340,2340,0
|
|
20240214,140700,31275830,2340,2340,2340,2340,1
|
|
20240214,140600,31273490,2330,2330,2330,2330,0
|
|
20240214,140500,31273490,2330,2345,2345,2330,675
|
|
20240214,140400,29693240,2345,2345,2345,2345,0
|
|
20240214,140300,29693240,2345,2345,2345,2345,0
|
|
20240214,140200,29693240,2345,2345,2345,2345,0
|
|
20240214,140100,29693240,2345,2345,2345,2345,0
|
|
20240214,140000,29693240,2345,2345,2345,2345,0
|
|
20240214,135900,29693240,2345,2345,2345,2345,0
|
|
20240214,135800,29693240,2345,2345,2345,2345,0
|
|
20240214,135700,29693240,2345,2345,2345,2345,0
|
|
20240214,135600,29693240,2345,2345,2345,2345,0
|
|
20240214,135500,29693240,2345,2345,2345,2345,0
|
|
20240214,135400,29693240,2345,2345,2345,2345,0
|
|
20240214,135300,29693240,2345,2345,2345,2345,0
|
|
20240214,135200,29693240,2345,2345,2345,2345,0
|
|
20240214,135100,29693240,2345,2345,2345,2345,0
|
|
20240214,135000,29693240,2345,2345,2345,2345,9
|
|
20240214,134900,29672135,2340,2340,2340,2340,0
|
|
20240214,134800,29672135,2340,2340,2340,2340,0
|
|
20240214,134700,29672135,2340,2340,2340,2340,0
|
|
20240214,134600,29672135,2340,2340,2340,2340,0
|
|
20240214,134500,29672135,2340,2340,2340,2340,10
|
|
20240214,134400,29648735,2340,2340,2340,2340,0
|
|
20240214,134300,29648735,2340,2340,2340,2340,0
|
|
20240214,134200,29648735,2340,2340,2340,2340,0
|
|
20240214,134100,29648735,2340,2340,2340,2340,0
|
|
20240214,134000,29648735,2340,2340,2340,2340,0
|
|
20240214,133900,29648735,2340,2340,2340,2340,0
|
|
20240214,133800,29648735,2340,2340,2340,2340,0
|
|
20240214,133700,29648735,2340,2340,2340,2340,9
|
|
20240214,133600,29627675,2325,2325,2325,2325,0
|
|
20240214,133500,29627675,2325,2325,2325,2325,0
|
|
20240214,133400,29627675,2325,2325,2325,2325,0
|
|
20240214,133300,29627675,2325,2325,2325,2325,0
|
|
20240214,133200,29627675,2325,2325,2325,2325,0
|
|
20240214,133100,29627675,2325,2325,2325,2325,0
|
|
20240214,133000,29627675,2325,2345,2345,2325,198
|
|
20240214,132900,29166500,2330,2330,2330,2330,0
|
|
20240214,132800,29166500,2330,2330,2330,2330,0
|
|
20240214,132700,29166500,2330,2330,2330,2330,0
|
|
20240214,132600,29166500,2330,2330,2330,2330,0
|
|
20240214,132500,29166500,2330,2330,2330,2330,0
|
|
20240214,132400,29166500,2330,2345,2345,2330,13
|
|
20240214,132300,29136075,2330,2330,2330,2330,0
|
|
20240214,132200,29136075,2330,2330,2330,2330,0
|
|
20240214,132100,29136075,2330,2330,2330,2330,0
|
|
20240214,132000,29136075,2330,2330,2330,2330,0
|
|
20240214,131900,29136075,2330,2330,2330,2330,0
|
|
20240214,131800,29136075,2330,2330,2330,2330,0
|
|
20240214,131700,29136075,2330,2330,2330,2330,1
|
|
20240214,131600,29133745,2330,2330,2330,2330,0
|
|
20240214,131500,29133745,2330,2330,2330,2330,0
|
|
20240214,131400,29133745,2330,2330,2330,2330,0
|
|
20240214,131300,29133745,2330,2330,2330,2330,0
|
|
20240214,131200,29133745,2330,2330,2330,2330,1
|
|
20240214,131100,29131415,2330,2345,2350,2330,165
|
|
20240214,131000,28746790,2330,2330,2330,2330,0
|
|
20240214,130900,28746790,2330,2330,2330,2330,0
|
|
20240214,130800,28746790,2330,2330,2330,2330,0
|
|
20240214,130700,28746790,2330,2330,2330,2330,0
|
|
20240214,130600,28746790,2330,2330,2330,2330,0
|
|
20240214,130500,28746790,2330,2330,2330,2330,0
|
|
20240214,130400,28746790,2330,2330,2330,2330,0
|
|
20240214,130300,28746790,2330,2330,2330,2330,0
|
|
20240214,130200,28746790,2330,2330,2330,2330,0
|
|
20240214,130100,28746790,2330,2330,2330,2330,0
|
|
20240214,130000,28746790,2330,2330,2330,2330,0
|
|
20240214,125900,28746790,2330,2330,2330,2330,0
|
|
20240214,125800,28746790,2330,2345,2345,2330,12
|
|
20240214,125700,28718695,2330,2330,2330,2330,0
|
|
20240214,125600,28718695,2330,2330,2330,2330,0
|
|
20240214,125500,28718695,2330,2330,2330,2330,0
|
|
20240214,125400,28718695,2330,2330,2330,2330,0
|
|
20240214,125300,28718695,2330,2330,2330,2330,0
|
|
20240214,125200,28718695,2330,2330,2330,2330,0
|
|
20240214,125100,28718695,2330,2330,2330,2330,0
|
|
20240214,125000,28718695,2330,2330,2330,2330,0
|
|
20240214,124900,28718695,2330,2330,2330,2330,0
|
|
20240214,124800,28718695,2330,2330,2330,2330,0
|
|
20240214,124700,28718695,2330,2330,2330,2330,0
|
|
20240214,124600,28718695,2330,2330,2330,2330,0
|
|
20240214,124500,28718695,2330,2345,2350,2330,10
|
|
20240214,124400,28695250,2330,2330,2330,2330,0
|
|
20240214,124300,28695250,2330,2330,2330,2330,0
|
|
20240214,124200,28695250,2330,2330,2330,2330,0
|
|
20240214,124100,28695250,2330,2330,2330,2330,0
|
|
20240214,124000,28695250,2330,2350,2355,2330,36
|
|
20240214,123900,28610825,2330,2350,2350,2330,563
|
|
20240214,123800,27290410,2335,2335,2335,2335,0
|
|
20240214,123700,27290410,2335,2335,2335,2335,0
|
|
20240214,123600,27290410,2335,2335,2335,2335,0
|
|
20240214,123500,27290410,2335,2335,2335,2335,0
|
|
20240214,123400,27290410,2335,2335,2335,2335,0
|
|
20240214,123300,27290410,2335,2335,2335,2335,0
|
|
20240214,123200,27290410,2335,2345,2350,2335,11
|
|
20240214,123100,27264610,2335,2335,2335,2335,0
|
|
20240214,123000,27264610,2335,2335,2335,2335,0
|
|
20240214,122900,27264610,2335,2335,2335,2335,0
|
|
20240214,122800,27264610,2335,2335,2335,2335,0
|
|
20240214,122700,27264610,2335,2335,2335,2335,0
|
|
20240214,122600,27264610,2335,2335,2335,2335,0
|
|
20240214,122500,27264610,2335,2335,2335,2335,0
|
|
20240214,122400,27264610,2335,2335,2335,2335,0
|
|
20240214,122300,27264610,2335,2335,2335,2335,0
|
|
20240214,122200,27264610,2335,2335,2335,2335,0
|
|
20240214,122100,27264610,2335,2335,2335,2335,0
|
|
20240214,122000,27264610,2335,2335,2335,2335,0
|
|
20240214,121900,27264610,2335,2360,2360,2335,12
|
|
20240214,121800,27236365,2355,2355,2355,2355,0
|
|
20240214,121700,27236365,2355,2355,2355,2355,0
|
|
20240214,121600,27236365,2355,2355,2355,2355,0
|
|
20240214,121500,27236365,2355,2355,2355,2355,0
|
|
20240214,121400,27236365,2355,2355,2355,2355,3
|
|
20240214,121300,27229300,2335,2335,2335,2335,0
|
|
20240214,121200,27229300,2335,2335,2335,2335,0
|
|
20240214,121100,27229300,2335,2335,2335,2335,0
|
|
20240214,121000,27229300,2335,2335,2335,2335,0
|
|
20240214,120900,27229300,2335,2335,2335,2335,0
|
|
20240214,120800,27229300,2335,2335,2335,2335,0
|
|
20240214,120700,27229300,2335,2335,2335,2335,0
|
|
20240214,120600,27229300,2335,2355,2360,2335,11
|
|
20240214,120500,27203405,2335,2335,2335,2335,0
|
|
20240214,120400,27203405,2335,2335,2335,2335,0
|
|
20240214,120300,27203405,2335,2335,2335,2335,0
|
|
20240214,120200,27203405,2335,2335,2335,2335,0
|
|
20240214,120100,27203405,2335,2335,2335,2335,0
|
|
20240214,120000,27203405,2335,2335,2335,2335,0
|
|
20240214,115900,27203405,2335,2335,2335,2335,0
|
|
20240214,115800,27203405,2335,2335,2335,2335,0
|
|
20240214,115700,27203405,2335,2335,2335,2335,0
|
|
20240214,115600,27203405,2335,2335,2335,2335,0
|
|
20240214,115500,27203405,2335,2335,2335,2335,0
|
|
20240214,115400,27203405,2335,2335,2335,2335,0
|
|
20240214,115300,27203405,2335,2350,2360,2335,12
|
|
20240214,115200,27175155,2335,2355,2360,2335,39
|
|
20240214,115100,27083410,2330,2330,2330,2330,0
|
|
20240214,115000,27083410,2330,2330,2330,2330,0
|
|
20240214,114900,27083410,2330,2330,2330,2330,0
|
|
20240214,114800,27083410,2330,2330,2330,2330,0
|
|
20240214,114700,27083410,2330,2330,2330,2330,0
|
|
20240214,114600,27083410,2330,2355,2355,2330,119
|
|
20240214,114500,26803640,2330,2330,2330,2330,0
|
|
20240214,114400,26803640,2330,2330,2330,2330,0
|
|
20240214,114300,26803640,2330,2330,2330,2330,0
|
|
20240214,114200,26803640,2330,2330,2330,2330,0
|
|
20240214,114100,26803640,2330,2330,2330,2330,0
|
|
20240214,114000,26803640,2330,2355,2355,2330,13
|
|
20240214,113900,26773100,2330,2330,2330,2330,0
|
|
20240214,113800,26773100,2330,2345,2345,2330,2
|
|
20240214,113700,26768425,2330,2345,2345,2330,58
|
|
20240214,113600,26632625,2330,2330,2330,2330,0
|
|
20240214,113500,26632625,2330,2330,2330,2330,0
|
|
20240214,113400,26632625,2330,2330,2330,2330,0
|
|
20240214,113300,26632625,2330,2330,2330,2330,1
|
|
20240214,113200,26630295,2335,2335,2335,2335,700
|
|
20240214,113100,24995795,2330,2330,2330,2330,0
|
|
20240214,113000,24995795,2330,2330,2330,2330,0
|
|
20240214,112900,24995795,2330,2335,2335,2330,13
|
|
20240214,112800,24965455,2330,2335,2335,2330,2
|
|
20240214,112700,24960790,2330,2335,2335,2330,13
|
|
20240214,112600,24930450,2335,2335,2335,2335,0
|
|
20240214,112500,24930450,2335,2335,2335,2335,1
|
|
20240214,112400,24928115,2330,2330,2330,2330,0
|
|
20240214,112300,24928115,2330,2335,2335,2330,2
|
|
20240214,112200,24923450,2325,2325,2325,2325,0
|
|
20240214,112100,24923450,2325,2325,2325,2325,0
|
|
20240214,112000,24923450,2325,2325,2325,2325,0
|
|
20240214,111900,24923450,2325,2325,2325,2325,0
|
|
20240214,111800,24923450,2325,2335,2335,2325,17
|
|
20240214,111700,24883795,2335,2335,2335,2335,0
|
|
20240214,111600,24883795,2335,2335,2335,2335,1
|
|
20240214,111500,24881460,2325,2325,2325,2325,0
|
|
20240214,111400,24881460,2325,2335,2335,2325,14
|
|
20240214,111300,24848810,2325,2325,2325,2325,0
|
|
20240214,111200,24848810,2325,2325,2325,2325,0
|
|
20240214,111100,24848810,2325,2325,2325,2325,0
|
|
20240214,111000,24848810,2325,2325,2325,2325,0
|
|
20240214,110900,24848810,2325,2325,2325,2325,0
|
|
20240214,110800,24848810,2325,2325,2325,2325,0
|
|
20240214,110700,24848810,2325,2325,2325,2325,0
|
|
20240214,110600,24848810,2325,2325,2325,2325,0
|
|
20240214,110500,24848810,2325,2325,2325,2325,0
|
|
20240214,110400,24848810,2325,2330,2335,2325,1870
|
|
20240214,110300,20488030,2325,2325,2325,2325,0
|
|
20240214,110200,20488030,2325,2325,2325,2325,0
|
|
20240214,110100,20488030,2325,2330,2330,2325,13
|
|
20240214,110000,20457755,2325,2325,2325,2325,0
|
|
20240214,105900,20457755,2325,2325,2325,2325,0
|
|
20240214,105800,20457755,2325,2325,2325,2325,0
|
|
20240214,105700,20457755,2325,2330,2330,2325,6
|
|
20240214,105600,20443780,2325,2325,2325,2325,0
|
|
20240214,105500,20443780,2325,2325,2325,2325,0
|
|
20240214,105400,20443780,2325,2325,2325,2325,0
|
|
20240214,105300,20443780,2325,2325,2325,2325,0
|
|
20240214,105200,20443780,2325,2325,2325,2325,0
|
|
20240214,105100,20443780,2325,2325,2325,2325,0
|
|
20240214,105000,20443780,2325,2325,2325,2325,0
|
|
20240214,104900,20443780,2325,2325,2325,2325,0
|
|
20240214,104800,20443780,2325,2330,2330,2325,14
|
|
20240214,104700,20411180,2330,2330,2330,2330,0
|
|
20240214,104600,20411180,2330,2330,2330,2330,0
|
|
20240214,104500,20411180,2330,2330,2330,2330,0
|
|
20240214,104400,20411180,2330,2330,2330,2330,0
|
|
20240214,104300,20411180,2330,2330,2330,2330,0
|
|
20240214,104200,20411180,2330,2330,2330,2330,0
|
|
20240214,104100,20411180,2330,2330,2330,2330,0
|
|
20240214,104000,20411180,2330,2330,2330,2330,0
|
|
20240214,103900,20411180,2330,2330,2330,2330,1
|
|
20240214,103800,20408850,2325,2325,2325,2325,0
|
|
20240214,103700,20408850,2325,2325,2325,2325,0
|
|
20240214,103600,20408850,2325,2325,2325,2325,0
|
|
20240214,103500,20408850,2325,2330,2330,2325,13
|
|
20240214,103400,20378575,2325,2325,2325,2325,0
|
|
20240214,103300,20378575,2325,2325,2325,2325,0
|
|
20240214,103200,20378575,2325,2325,2325,2325,27
|
|
20240214,103100,20315800,2325,2325,2325,2325,0
|
|
20240214,103000,20315800,2325,2325,2325,2325,0
|
|
20240214,102900,20315800,2325,2325,2325,2325,0
|
|
20240214,102800,20315800,2325,2325,2325,2325,0
|
|
20240214,102700,20315800,2325,2325,2325,2325,0
|
|
20240214,102600,20315800,2325,2325,2325,2325,0
|
|
20240214,102500,20315800,2325,2325,2325,2325,132
|
|
20240214,102400,20008900,2325,2325,2325,2325,0
|
|
20240214,102300,20008900,2325,2325,2325,2325,0
|
|
20240214,102200,20008900,2325,2330,2330,2325,13
|
|
20240214,102100,19978625,2325,2325,2325,2325,112
|
|
20240214,102000,19718225,2330,2330,2330,2330,0
|
|
20240214,101900,19718225,2330,2330,2330,2330,0
|
|
20240214,101800,19718225,2330,2330,2330,2330,1
|
|
20240214,101700,19715895,2325,2325,2325,2325,0
|
|
20240214,101600,19715895,2325,2330,2330,2325,20
|
|
20240214,101500,19669320,2315,2315,2315,2315,0
|
|
20240214,101400,19669320,2315,2315,2315,2315,0
|
|
20240214,101300,19669320,2315,2315,2315,2315,0
|
|
20240214,101200,19669320,2315,2330,2330,2315,53
|
|
20240214,101100,19546025,2315,2315,2315,2315,0
|
|
20240214,101000,19546025,2315,2315,2315,2315,0
|
|
20240214,100900,19546025,2315,2330,2330,2315,13
|
|
20240214,100800,19515780,2315,2315,2315,2315,0
|
|
20240214,100700,19515780,2315,2315,2315,2315,0
|
|
20240214,100600,19515780,2315,2315,2315,2315,0
|
|
20240214,100500,19515780,2315,2330,2330,2315,13
|
|
20240214,100400,19485535,2315,2315,2315,2315,0
|
|
20240214,100300,19485535,2315,2315,2315,2315,0
|
|
20240214,100200,19485535,2315,2315,2315,2315,0
|
|
20240214,100100,19485535,2315,2315,2315,2315,0
|
|
20240214,100000,19485535,2315,2315,2315,2315,0
|
|
20240214,095900,19485535,2315,2315,2315,2315,0
|
|
20240214,095800,19485535,2315,2315,2315,2315,0
|
|
20240214,095700,19485535,2315,2315,2315,2315,120
|
|
20240214,095600,19207735,2315,2325,2325,2315,2513
|
|
20240214,095500,13370960,2325,2335,2335,2320,1317
|
|
20240214,095400,10306610,2335,2335,2335,2335,0
|
|
20240214,095300,10306610,2335,2335,2335,2335,0
|
|
20240214,095200,10306610,2335,2335,2335,2335,0
|
|
20240214,095100,10306610,2335,2335,2335,2335,0
|
|
20240214,095000,10306610,2335,2345,2345,2335,680
|
|
20240214,094900,8713485,2345,2345,2345,2345,7
|
|
20240214,094800,8697070,2350,2350,2350,2350,7
|
|
20240214,094700,8680620,2350,2350,2350,2350,0
|
|
20240214,094600,8680620,2350,2350,2350,2350,0
|
|
20240214,094500,8680620,2350,2350,2350,2350,0
|
|
20240214,094400,8680620,2350,2350,2350,2350,0
|
|
20240214,094300,8680620,2350,2345,2350,2345,41
|
|
20240214,094200,8584425,2355,2355,2355,2355,0
|
|
20240214,094100,8584425,2355,2355,2355,2355,0
|
|
20240214,094000,8584425,2355,2355,2355,2355,0
|
|
20240214,093900,8584425,2355,2355,2355,2355,1
|
|
20240214,093800,8582070,2355,2355,2355,2355,0
|
|
20240214,093700,8582070,2355,2355,2355,2355,0
|
|
20240214,093600,8582070,2355,2355,2355,2355,0
|
|
20240214,093500,8582070,2355,2355,2355,2355,100
|
|
20240214,093400,8346570,2355,2355,2355,2355,0
|
|
20240214,093300,8346570,2355,2355,2355,2355,2
|
|
20240214,093200,8341860,2360,2360,2360,2360,0
|
|
20240214,093100,8341860,2360,2360,2360,2360,0
|
|
20240214,093000,8341860,2360,2360,2360,2360,0
|
|
20240214,092900,8341860,2360,2360,2360,2360,0
|
|
20240214,092800,8341860,2360,2360,2360,2360,0
|
|
20240214,092700,8341860,2360,2360,2360,2360,0
|
|
20240214,092600,8341860,2360,2360,2360,2360,0
|
|
20240214,092500,8341860,2360,2360,2360,2360,0
|
|
20240214,092400,8341860,2360,2360,2360,2360,0
|
|
20240214,092300,8341860,2360,2360,2360,2360,0
|
|
20240214,092200,8341860,2360,2360,2360,2360,0
|
|
20240214,092100,8341860,2360,2360,2360,2360,0
|
|
20240214,092000,8341860,2360,2360,2360,2360,0
|
|
20240214,091900,8341860,2360,2360,2360,2360,0
|
|
20240214,091800,8341860,2360,2360,2360,2360,0
|
|
20240214,091700,8341860,2360,2355,2360,2355,6
|
|
20240214,091600,8327725,2360,2360,2360,2360,1
|
|
20240214,091500,8325365,2345,2345,2345,2345,0
|
|
20240214,091400,8325365,2345,2345,2345,2345,0
|
|
20240214,091300,8325365,2345,2345,2345,2345,0
|
|
20240214,091200,8325365,2345,2345,2345,2345,0
|
|
20240214,091100,8325365,2345,2345,2345,2345,0
|
|
20240214,091000,8325365,2345,2345,2345,2345,0
|
|
20240214,090900,8325365,2345,2345,2345,2345,559
|
|
20240214,090800,7014510,2345,2345,2345,2345,0
|
|
20240214,090700,7014510,2345,2345,2345,2345,0
|
|
20240214,090600,7014510,2345,2345,2345,2345,41
|
|
20240214,090500,6918365,2345,2355,2355,2345,782
|
|
20240214,090400,5081555,2355,2355,2355,2355,0
|
|
20240214,090300,5081555,2355,2355,2355,2355,0
|
|
20240214,090200,5081555,2355,2355,2355,2355,0
|
|
20240214,090100,5081555,2355,2370,2370,2355,900
|
|
20240214,090000,2953885,2365,2365,2365,2365,1151
|