624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,192100,27102700,2305,2305,2305,2305,1166
|
|
20240215,192000,27102700,2305,2305,2305,2305,0
|
|
20240215,191900,27102700,2305,2305,2305,2305,0
|
|
20240215,191800,27102700,2305,2305,2305,2305,0
|
|
20240215,191700,27102700,2305,2305,2305,2305,0
|
|
20240215,191600,27102700,2305,2305,2305,2305,0
|
|
20240215,191500,27102700,2305,2305,2305,2305,0
|
|
20240215,191400,27102700,2305,2305,2305,2305,0
|
|
20240215,191300,27102700,2305,2305,2305,2305,0
|
|
20240215,191200,27102700,2305,2305,2305,2305,0
|
|
20240215,191100,27102700,2305,2305,2305,2305,0
|
|
20240215,191000,27102700,2305,2305,2305,2305,0
|
|
20240215,190900,27102700,2305,2305,2305,2305,0
|
|
20240215,190800,27102700,2305,2305,2305,2305,0
|
|
20240215,190700,27102700,2305,2305,2305,2305,0
|
|
20240215,190600,27102700,2305,2305,2305,2305,0
|
|
20240215,190500,27102700,2305,2305,2305,2305,0
|
|
20240215,190400,27102700,2305,2305,2305,2305,0
|
|
20240215,190300,27102700,2305,2305,2305,2305,0
|
|
20240215,190200,27102700,2305,2305,2305,2305,0
|
|
20240215,190100,27102700,2305,2305,2305,2305,0
|
|
20240215,190000,27102700,2305,2305,2305,2305,0
|
|
20240215,185900,27102700,2305,2305,2305,2305,0
|
|
20240215,185800,27102700,2305,2305,2305,2305,0
|
|
20240215,185700,27102700,2305,2305,2305,2305,0
|
|
20240215,185600,27102700,2305,2305,2305,2305,0
|
|
20240215,185500,27102700,2305,2305,2305,2305,0
|
|
20240215,185400,27102700,2305,2305,2305,2305,0
|
|
20240215,185300,27102700,2305,2305,2305,2305,0
|
|
20240215,185200,27102700,2305,2305,2305,2305,0
|
|
20240215,185100,27102700,2305,2305,2305,2305,1166
|
|
20240215,185000,27102700,2305,2305,2305,2305,0
|
|
20240215,184900,27102700,2305,2305,2305,2305,0
|
|
20240215,184800,27102700,2305,2305,2305,2305,0
|
|
20240215,184700,27102700,2305,2305,2305,2305,0
|
|
20240215,184600,27102700,2305,2305,2305,2305,0
|
|
20240215,184500,27102700,2305,2305,2305,2305,0
|
|
20240215,184400,27102700,2305,2305,2305,2305,0
|
|
20240215,184300,27102700,2305,2305,2305,2305,0
|
|
20240215,184200,27102700,2305,2305,2305,2305,0
|
|
20240215,184100,27102700,2305,2305,2305,2305,0
|
|
20240215,184000,27102700,2305,2305,2305,2305,0
|
|
20240215,183900,27102700,2305,2305,2305,2305,0
|
|
20240215,183800,27102700,2305,2305,2305,2305,0
|
|
20240215,183700,27102700,2305,2305,2305,2305,0
|
|
20240215,183600,27102700,2305,2305,2305,2305,0
|
|
20240215,183500,27102700,2305,2305,2305,2305,0
|
|
20240215,183400,27102700,2305,2305,2305,2305,0
|
|
20240215,183300,27102700,2305,2305,2305,2305,0
|
|
20240215,183200,27102700,2305,2305,2305,2305,0
|
|
20240215,183100,27102700,2305,2305,2305,2305,0
|
|
20240215,183000,27102700,2305,2305,2305,2305,0
|
|
20240215,182900,27102700,2305,2305,2305,2305,0
|
|
20240215,182800,27102700,2305,2305,2305,2305,0
|
|
20240215,182700,27102700,2305,2305,2305,2305,0
|
|
20240215,182600,27102700,2305,2305,2305,2305,0
|
|
20240215,182500,27102700,2305,2305,2305,2305,0
|
|
20240215,182400,27102700,2305,2305,2305,2305,0
|
|
20240215,182300,27102700,2305,2305,2305,2305,0
|
|
20240215,182200,27102700,2305,2305,2305,2305,0
|
|
20240215,182100,27102700,2305,2305,2305,2305,1166
|
|
20240215,182000,27102700,2305,2305,2305,2305,0
|
|
20240215,181900,27102700,2305,2305,2305,2305,0
|
|
20240215,181800,27102700,2305,2305,2305,2305,0
|
|
20240215,181700,27102700,2305,2305,2305,2305,0
|
|
20240215,181600,27102700,2305,2305,2305,2305,0
|
|
20240215,181500,27102700,2305,2305,2305,2305,0
|
|
20240215,181400,27102700,2305,2305,2305,2305,0
|
|
20240215,181300,27102700,2305,2305,2305,2305,0
|
|
20240215,181200,27102700,2305,2305,2305,2305,0
|
|
20240215,181100,27102700,2305,2305,2305,2305,0
|
|
20240215,181000,27102700,2305,2305,2305,2305,0
|
|
20240215,180900,27102700,2305,2305,2305,2305,0
|
|
20240215,180800,27102700,2305,2305,2305,2305,0
|
|
20240215,180700,27102700,2305,2305,2305,2305,0
|
|
20240215,180600,27102700,2305,2305,2305,2305,0
|
|
20240215,180500,27102700,2305,2305,2305,2305,0
|
|
20240215,180400,27102700,2305,2305,2305,2305,0
|
|
20240215,180300,27102700,2305,2305,2305,2305,0
|
|
20240215,180200,27102700,2305,2305,2305,2305,0
|
|
20240215,180100,27102700,2305,2305,2305,2305,0
|
|
20240215,180000,27102700,2305,2305,2305,2305,0
|
|
20240215,175900,27102700,2305,2305,2305,2305,0
|
|
20240215,175800,27102700,2305,2305,2305,2305,0
|
|
20240215,175700,27102700,2305,2305,2305,2305,0
|
|
20240215,175600,27102700,2305,2305,2305,2305,0
|
|
20240215,175500,27102700,2305,2305,2305,2305,0
|
|
20240215,175400,27102700,2305,2305,2305,2305,0
|
|
20240215,175300,27102700,2305,2305,2305,2305,0
|
|
20240215,175200,27102700,2305,2305,2305,2305,0
|
|
20240215,175100,27102700,2305,2305,2305,2305,1166
|
|
20240215,175000,27102700,2305,2305,2305,2305,0
|
|
20240215,174900,27102700,2305,2305,2305,2305,0
|
|
20240215,174800,27102700,2305,2305,2305,2305,0
|
|
20240215,174700,27102700,2305,2305,2305,2305,0
|
|
20240215,174600,27102700,2305,2305,2305,2305,0
|
|
20240215,174500,27102700,2305,2305,2305,2305,0
|
|
20240215,174400,27102700,2305,2305,2305,2305,0
|
|
20240215,174300,27102700,2305,2305,2305,2305,0
|
|
20240215,174200,27102700,2305,2305,2305,2305,0
|
|
20240215,174100,27102700,2305,2305,2305,2305,0
|
|
20240215,174000,27102700,2305,2305,2305,2305,0
|
|
20240215,173900,27102700,2305,2305,2305,2305,0
|
|
20240215,173800,27102700,2305,2305,2305,2305,0
|
|
20240215,173700,27102700,2305,2305,2305,2305,0
|
|
20240215,173600,27102700,2305,2305,2305,2305,0
|
|
20240215,173500,27102700,2305,2305,2305,2305,0
|
|
20240215,173400,27102700,2305,2305,2305,2305,0
|
|
20240215,173300,27102700,2305,2305,2305,2305,0
|
|
20240215,173200,27102700,2305,2305,2305,2305,0
|
|
20240215,173100,27102700,2305,2305,2305,2305,0
|
|
20240215,173000,27102700,2305,2305,2305,2305,0
|
|
20240215,172900,27102700,2305,2305,2305,2305,0
|
|
20240215,172800,27102700,2305,2305,2305,2305,0
|
|
20240215,172700,27102700,2305,2305,2305,2305,0
|
|
20240215,172600,27102700,2305,2305,2305,2305,0
|
|
20240215,172500,27102700,2305,2305,2305,2305,0
|
|
20240215,172400,27102700,2305,2305,2305,2305,0
|
|
20240215,172300,27102700,2305,2305,2305,2305,0
|
|
20240215,172200,27102700,2305,2305,2305,2305,0
|
|
20240215,172100,27102700,2305,2305,2305,2305,1166
|
|
20240215,172000,27102700,2305,2305,2305,2305,0
|
|
20240215,171900,27102700,2305,2305,2305,2305,0
|
|
20240215,171800,27102700,2305,2305,2305,2305,0
|
|
20240215,171700,27102700,2305,2305,2305,2305,0
|
|
20240215,171600,27102700,2305,2305,2305,2305,0
|
|
20240215,171500,27102700,2305,2305,2305,2305,0
|
|
20240215,171400,27102700,2305,2305,2305,2305,0
|
|
20240215,171300,27102700,2305,2305,2305,2305,0
|
|
20240215,171200,27102700,2305,2305,2305,2305,0
|
|
20240215,171100,27102700,2305,2305,2305,2305,0
|
|
20240215,171000,27102700,2305,2305,2305,2305,0
|
|
20240215,170900,27102700,2305,2305,2305,2305,0
|
|
20240215,170800,27102700,2305,2305,2305,2305,0
|
|
20240215,170700,27102700,2305,2305,2305,2305,0
|
|
20240215,170600,27102700,2305,2305,2305,2305,0
|
|
20240215,170500,27102700,2305,2305,2305,2305,0
|
|
20240215,170400,27102700,2305,2305,2305,2305,0
|
|
20240215,170300,27102700,2305,2305,2305,2305,0
|
|
20240215,170200,27102700,2305,2305,2305,2305,0
|
|
20240215,170100,27102700,2305,2305,2305,2305,0
|
|
20240215,170000,27102700,2305,2305,2305,2305,0
|
|
20240215,165900,27102700,2305,2305,2305,2305,0
|
|
20240215,165800,27102700,2305,2305,2305,2305,0
|
|
20240215,165700,27102700,2305,2305,2305,2305,0
|
|
20240215,165600,27102700,2305,2305,2305,2305,0
|
|
20240215,165500,27102700,2305,2305,2305,2305,0
|
|
20240215,165400,27102700,2305,2305,2305,2305,0
|
|
20240215,165300,27102700,2305,2305,2305,2305,0
|
|
20240215,165200,27102700,2305,2305,2305,2305,0
|
|
20240215,165100,27102700,2305,2305,2305,2305,1166
|
|
20240215,165000,27102700,2305,2305,2305,2305,0
|
|
20240215,164900,27102700,2305,2305,2305,2305,0
|
|
20240215,164800,27102700,2305,2305,2305,2305,0
|
|
20240215,164700,27102700,2305,2305,2305,2305,0
|
|
20240215,164600,27102700,2305,2305,2305,2305,0
|
|
20240215,164500,27102700,2305,2305,2305,2305,0
|
|
20240215,164400,27102700,2305,2305,2305,2305,0
|
|
20240215,164300,27102700,2305,2305,2305,2305,0
|
|
20240215,164200,27102700,2305,2305,2305,2305,0
|
|
20240215,164100,27102700,2305,2305,2305,2305,0
|
|
20240215,164000,27102700,2305,2305,2305,2305,0
|
|
20240215,163900,27102700,2305,2305,2305,2305,0
|
|
20240215,163800,27102700,2305,2305,2305,2305,0
|
|
20240215,163700,27102700,2305,2305,2305,2305,0
|
|
20240215,163600,27102700,2305,2305,2305,2305,0
|
|
20240215,163500,27102700,2305,2305,2305,2305,0
|
|
20240215,163400,27102700,2305,2305,2305,2305,0
|
|
20240215,163300,27102700,2305,2305,2305,2305,0
|
|
20240215,163200,27102700,2305,2305,2305,2305,0
|
|
20240215,163100,27102700,2305,2305,2305,2305,0
|
|
20240215,163000,27102700,2305,2305,2305,2305,0
|
|
20240215,162900,27102700,2305,2305,2305,2305,0
|
|
20240215,162800,27102700,2305,2305,2305,2305,0
|
|
20240215,162700,27102700,2305,2305,2305,2305,0
|
|
20240215,162600,27102700,2305,2305,2305,2305,0
|
|
20240215,162500,27102700,2305,2305,2305,2305,0
|
|
20240215,162400,27102700,2305,2305,2305,2305,0
|
|
20240215,162300,27102700,2305,2305,2305,2305,0
|
|
20240215,162200,27102700,2305,2305,2305,2305,0
|
|
20240215,162100,27102700,2305,2305,2305,2305,1166
|
|
20240215,162000,27102700,2305,2305,2305,2305,0
|
|
20240215,161900,27102700,2305,2305,2305,2305,0
|
|
20240215,161800,27102700,2305,2305,2305,2305,0
|
|
20240215,161700,27102700,2305,2305,2305,2305,0
|
|
20240215,161600,27102700,2305,2305,2305,2305,0
|
|
20240215,161500,27102700,2305,2305,2305,2305,0
|
|
20240215,161400,27102700,2305,2305,2305,2305,0
|
|
20240215,161300,27102700,2305,2305,2305,2305,0
|
|
20240215,161200,27102700,2305,2305,2305,2305,0
|
|
20240215,161100,27102700,2305,2305,2305,2305,0
|
|
20240215,161000,27102700,2305,2305,2305,2305,0
|
|
20240215,160900,27102700,2305,2305,2305,2305,0
|
|
20240215,160800,27102700,2305,2305,2305,2305,0
|
|
20240215,160700,27102700,2305,2305,2305,2305,0
|
|
20240215,160600,27102700,2305,2305,2305,2305,0
|
|
20240215,160500,27102700,2305,2305,2305,2305,0
|
|
20240215,160400,27102700,2305,2305,2305,2305,0
|
|
20240215,160300,27102700,2305,2305,2305,2305,0
|
|
20240215,160200,27102700,2305,2305,2305,2305,0
|
|
20240215,160100,27102700,2305,2305,2305,2305,0
|
|
20240215,160000,27102700,2305,2305,2305,2305,0
|
|
20240215,155900,27102700,2305,2305,2305,2305,0
|
|
20240215,155800,27102700,2305,2305,2305,2305,0
|
|
20240215,155700,27102700,2305,2305,2305,2305,0
|
|
20240215,155600,27102700,2305,2305,2305,2305,0
|
|
20240215,155500,27102700,2305,2305,2305,2305,0
|
|
20240215,155400,27102700,2305,2305,2305,2305,0
|
|
20240215,155300,27102700,2305,2305,2305,2305,0
|
|
20240215,155200,27102700,2305,2305,2305,2305,0
|
|
20240215,155100,27102700,2305,2305,2305,2305,1166
|
|
20240215,155000,27102700,2305,2305,2305,2305,0
|
|
20240215,154900,27102700,2305,2305,2305,2305,0
|
|
20240215,154800,27102700,2305,2305,2305,2305,0
|
|
20240215,154700,27102700,2305,2305,2305,2305,0
|
|
20240215,154600,27102700,2305,2305,2305,2305,0
|
|
20240215,154500,27102700,2305,2305,2305,2305,0
|
|
20240215,154400,27102700,2305,2305,2305,2305,0
|
|
20240215,154300,27102700,2305,2305,2305,2305,0
|
|
20240215,154200,27102700,2305,2305,2305,2305,0
|
|
20240215,154100,27102700,2305,2305,2305,2305,0
|
|
20240215,154000,27102700,2305,2305,2305,2305,0
|
|
20240215,153900,27102700,2305,2305,2305,2305,0
|
|
20240215,153800,27102700,2305,2305,2305,2305,0
|
|
20240215,153700,27102700,2305,2305,2305,2305,0
|
|
20240215,153600,27102700,2305,2305,2305,2305,0
|
|
20240215,153500,27102700,2305,2305,2305,2305,0
|
|
20240215,153400,27102700,2305,2305,2305,2305,0
|
|
20240215,153300,27102700,2305,2305,2305,2305,0
|
|
20240215,153200,27102700,2305,2305,2305,2305,0
|
|
20240215,153100,27102700,2305,2305,2305,2305,0
|
|
20240215,153000,27102700,2305,2305,2305,2305,1166
|
|
20240215,152900,24415070,2305,2305,2305,2305,0
|
|
20240215,152800,24415070,2305,2305,2305,2305,0
|
|
20240215,152700,24415070,2305,2305,2305,2305,0
|
|
20240215,152600,24415070,2305,2305,2305,2305,0
|
|
20240215,152500,24415070,2305,2305,2305,2305,0
|
|
20240215,152400,24415070,2305,2305,2305,2305,0
|
|
20240215,152300,24415070,2305,2305,2305,2305,0
|
|
20240215,152200,24415070,2305,2305,2305,2305,0
|
|
20240215,152100,24415070,2305,2305,2305,2305,0
|
|
20240215,152000,24415070,2305,2305,2305,2305,0
|
|
20240215,151900,24415070,2305,2325,2345,2305,901
|
|
20240215,151800,22319290,2330,2325,2330,2325,8
|
|
20240215,151700,22300685,2310,2310,2310,2310,0
|
|
20240215,151600,22300685,2310,2310,2310,2310,11
|
|
20240215,151500,22275275,2325,2325,2330,2325,12
|
|
20240215,151400,22247370,2305,2305,2305,2305,0
|
|
20240215,151300,22247370,2305,2305,2305,2305,0
|
|
20240215,151200,22247370,2305,2305,2305,2305,1
|
|
20240215,151100,22245065,2330,2325,2330,2325,2
|
|
20240215,151000,22240410,2330,2305,2330,2305,10
|
|
20240215,150900,22217145,2330,2330,2330,2305,4
|
|
20240215,150800,22207855,2310,2330,2330,2310,2
|
|
20240215,150700,22203215,2310,2330,2330,2310,4
|
|
20240215,150600,22193935,2305,2305,2305,2305,1
|
|
20240215,150500,22191630,2330,2320,2330,2320,125
|
|
20240215,150400,21901000,2325,2325,2325,2325,0
|
|
20240215,150300,21901000,2325,2325,2325,2325,0
|
|
20240215,150200,21901000,2325,2325,2325,2325,0
|
|
20240215,150100,21901000,2325,2325,2325,2325,0
|
|
20240215,150000,21901000,2325,2325,2325,2325,0
|
|
20240215,145900,21901000,2325,2320,2325,2320,12
|
|
20240215,145800,21873155,2325,2320,2325,2320,17
|
|
20240215,145700,21833705,2300,2320,2325,2300,32
|
|
20240215,145600,21759600,2325,2320,2325,2305,5
|
|
20240215,145500,21748005,2300,2315,2325,2300,83
|
|
20240215,145400,21555705,2315,2315,2315,2315,0
|
|
20240215,145300,21555705,2315,2315,2315,2315,1
|
|
20240215,145200,21553390,2295,2295,2295,2295,0
|
|
20240215,145100,21553390,2295,2295,2295,2295,0
|
|
20240215,145000,21553390,2295,2305,2305,2295,187
|
|
20240215,144900,21124165,2295,2295,2295,2295,0
|
|
20240215,144800,21124165,2295,2295,2295,2295,0
|
|
20240215,144700,21124165,2295,2295,2295,2295,0
|
|
20240215,144600,21124165,2295,2295,2295,2295,0
|
|
20240215,144500,21124165,2295,2300,2300,2295,187
|
|
20240215,144400,20694290,2300,2300,2300,2300,0
|
|
20240215,144300,20694290,2300,2300,2300,2300,0
|
|
20240215,144200,20694290,2300,2300,2300,2300,0
|
|
20240215,144100,20694290,2300,2300,2300,2300,0
|
|
20240215,144000,20694290,2300,2330,2330,2300,189
|
|
20240215,143900,20259485,2330,2330,2330,2330,0
|
|
20240215,143800,20259485,2330,2330,2330,2330,0
|
|
20240215,143700,20259485,2330,2330,2330,2330,0
|
|
20240215,143600,20259485,2330,2330,2330,2305,3
|
|
20240215,143500,20252520,2300,2305,2305,2300,279
|
|
20240215,143400,19609870,2305,2305,2305,2305,428
|
|
20240215,143300,18623330,2305,2305,2305,2305,0
|
|
20240215,143200,18623330,2305,2305,2305,2305,187
|
|
20240215,143100,18192295,2305,2305,2305,2305,0
|
|
20240215,143000,18192295,2305,2305,2305,2305,1
|
|
20240215,142900,18189990,2330,2330,2330,2330,1
|
|
20240215,142800,18187660,2305,2305,2305,2305,0
|
|
20240215,142700,18187660,2305,2305,2305,2305,0
|
|
20240215,142600,18187660,2305,2305,2305,2305,0
|
|
20240215,142500,18187660,2305,2305,2305,2305,0
|
|
20240215,142400,18187660,2305,2305,2305,2305,0
|
|
20240215,142300,18187660,2305,2305,2305,2305,0
|
|
20240215,142200,18187660,2305,2305,2305,2305,0
|
|
20240215,142100,18187660,2305,2325,2325,2305,73
|
|
20240215,142000,18018295,2330,2330,2330,2330,1
|
|
20240215,141900,18015965,2305,2305,2305,2305,0
|
|
20240215,141800,18015965,2305,2305,2305,2305,0
|
|
20240215,141700,18015965,2305,2330,2330,2305,2
|
|
20240215,141600,18011330,2310,2310,2335,2310,481
|
|
20240215,141500,16893165,2310,2310,2310,2305,82
|
|
20240215,141400,16703805,2310,2310,2310,2310,0
|
|
20240215,141300,16703805,2310,2310,2310,2310,0
|
|
20240215,141200,16703805,2310,2310,2310,2310,0
|
|
20240215,141100,16703805,2310,2310,2310,2310,0
|
|
20240215,141000,16703805,2310,2310,2310,2310,0
|
|
20240215,140900,16703805,2310,2310,2310,2310,0
|
|
20240215,140800,16703805,2310,2310,2310,2310,0
|
|
20240215,140700,16703805,2310,2310,2310,2310,0
|
|
20240215,140600,16703805,2310,2310,2310,2310,0
|
|
20240215,140500,16703805,2310,2310,2310,2310,0
|
|
20240215,140400,16703805,2310,2310,2310,2310,0
|
|
20240215,140300,16703805,2310,2310,2310,2310,0
|
|
20240215,140200,16703805,2310,2310,2310,2310,0
|
|
20240215,140100,16703805,2310,2310,2310,2310,0
|
|
20240215,140000,16703805,2310,2310,2310,2310,0
|
|
20240215,135900,16703805,2310,2310,2310,2310,0
|
|
20240215,135800,16703805,2310,2310,2310,2310,0
|
|
20240215,135700,16703805,2310,2310,2310,2310,0
|
|
20240215,135600,16703805,2310,2310,2310,2310,0
|
|
20240215,135500,16703805,2310,2310,2310,2310,94
|
|
20240215,135400,16486665,2335,2335,2335,2335,0
|
|
20240215,135300,16486665,2335,2335,2335,2335,0
|
|
20240215,135200,16486665,2335,2335,2335,2335,0
|
|
20240215,135100,16486665,2335,2335,2335,2335,0
|
|
20240215,135000,16486665,2335,2335,2335,2335,0
|
|
20240215,134900,16486665,2335,2335,2335,2335,0
|
|
20240215,134800,16486665,2335,2335,2335,2335,0
|
|
20240215,134700,16486665,2335,2335,2335,2335,0
|
|
20240215,134600,16486665,2335,2335,2335,2335,0
|
|
20240215,134500,16486665,2335,2335,2335,2335,0
|
|
20240215,134400,16486665,2335,2335,2335,2335,1
|
|
20240215,134300,16484330,2320,2320,2320,2320,0
|
|
20240215,134200,16484330,2320,2320,2320,2320,0
|
|
20240215,134100,16484330,2320,2320,2320,2320,0
|
|
20240215,134000,16484330,2320,2320,2320,2320,45
|
|
20240215,133900,16379930,2320,2320,2320,2320,660
|
|
20240215,133800,14848730,2320,2320,2320,2320,0
|
|
20240215,133700,14848730,2320,2320,2320,2320,0
|
|
20240215,133600,14848730,2320,2320,2320,2320,0
|
|
20240215,133500,14848730,2320,2320,2320,2320,95
|
|
20240215,133400,14628330,2320,2320,2320,2320,0
|
|
20240215,133300,14628330,2320,2320,2320,2320,0
|
|
20240215,133200,14628330,2320,2320,2320,2320,0
|
|
20240215,133100,14628330,2320,2335,2335,2320,294
|
|
20240215,133000,13942515,2325,2325,2325,2325,0
|
|
20240215,132900,13942515,2325,2325,2325,2325,0
|
|
20240215,132800,13942515,2325,2325,2325,2325,85
|
|
20240215,132700,13744890,2325,2325,2325,2325,0
|
|
20240215,132600,13744890,2325,2325,2325,2325,0
|
|
20240215,132500,13744890,2325,2325,2325,2325,0
|
|
20240215,132400,13744890,2325,2325,2325,2325,0
|
|
20240215,132300,13744890,2325,2325,2325,2325,0
|
|
20240215,132200,13744890,2325,2325,2325,2325,1
|
|
20240215,132100,13742565,2320,2320,2320,2320,0
|
|
20240215,132000,13742565,2320,2320,2320,2320,0
|
|
20240215,131900,13742565,2320,2320,2320,2320,0
|
|
20240215,131800,13742565,2320,2320,2320,2320,0
|
|
20240215,131700,13742565,2320,2320,2320,2320,0
|
|
20240215,131600,13742565,2320,2320,2320,2320,0
|
|
20240215,131500,13742565,2320,2325,2325,2320,8
|
|
20240215,131400,13723975,2320,2320,2320,2320,0
|
|
20240215,131300,13723975,2320,2320,2320,2320,0
|
|
20240215,131200,13723975,2320,2320,2320,2320,0
|
|
20240215,131100,13723975,2320,2320,2320,2320,0
|
|
20240215,131000,13723975,2320,2320,2320,2320,0
|
|
20240215,130900,13723975,2320,2320,2320,2320,0
|
|
20240215,130800,13723975,2320,2320,2320,2320,0
|
|
20240215,130700,13723975,2320,2320,2320,2320,0
|
|
20240215,130600,13723975,2320,2320,2320,2320,0
|
|
20240215,130500,13723975,2320,2320,2320,2320,0
|
|
20240215,130400,13723975,2320,2320,2320,2320,0
|
|
20240215,130300,13723975,2320,2320,2320,2320,0
|
|
20240215,130200,13723975,2320,2320,2320,2320,0
|
|
20240215,130100,13723975,2320,2320,2320,2320,0
|
|
20240215,130000,13723975,2320,2320,2320,2320,40
|
|
20240215,125900,13631175,2320,2320,2320,2320,0
|
|
20240215,125800,13631175,2320,2320,2320,2320,0
|
|
20240215,125700,13631175,2320,2320,2320,2320,0
|
|
20240215,125600,13631175,2320,2320,2320,2320,0
|
|
20240215,125500,13631175,2320,2320,2320,2320,96
|
|
20240215,125400,13408455,2340,2340,2340,2340,0
|
|
20240215,125300,13408455,2340,2340,2340,2340,0
|
|
20240215,125200,13408455,2340,2340,2340,2340,0
|
|
20240215,125100,13408455,2340,2340,2340,2340,0
|
|
20240215,125000,13408455,2340,2340,2340,2340,0
|
|
20240215,124900,13408455,2340,2340,2340,2340,0
|
|
20240215,124800,13408455,2340,2340,2340,2340,0
|
|
20240215,124700,13408455,2340,2340,2340,2340,0
|
|
20240215,124600,13408455,2340,2340,2340,2340,0
|
|
20240215,124500,13408455,2340,2340,2340,2340,0
|
|
20240215,124400,13408455,2340,2340,2340,2340,0
|
|
20240215,124300,13408455,2340,2340,2340,2340,0
|
|
20240215,124200,13408455,2340,2340,2340,2340,0
|
|
20240215,124100,13408455,2340,2335,2340,2335,16
|
|
20240215,124000,13371090,2315,2315,2315,2315,0
|
|
20240215,123900,13371090,2315,2315,2315,2315,2
|
|
20240215,123800,13366460,2315,2315,2315,2315,7
|
|
20240215,123700,13350255,2315,2315,2315,2315,0
|
|
20240215,123600,13350255,2315,2315,2315,2315,0
|
|
20240215,123500,13350255,2315,2315,2315,2315,94
|
|
20240215,123400,13132645,2315,2315,2315,2315,0
|
|
20240215,123300,13132645,2315,2315,2315,2315,0
|
|
20240215,123200,13132645,2315,2315,2315,2315,0
|
|
20240215,123100,13132645,2315,2315,2315,2315,0
|
|
20240215,123000,13132645,2315,2315,2315,2315,0
|
|
20240215,122900,13132645,2315,2315,2315,2315,0
|
|
20240215,122800,13132645,2315,2325,2325,2310,864
|
|
20240215,122700,11132035,2345,2345,2345,2345,0
|
|
20240215,122600,11132035,2345,2345,2345,2345,0
|
|
20240215,122500,11132035,2345,2345,2345,2345,0
|
|
20240215,122400,11132035,2345,2345,2345,2345,0
|
|
20240215,122300,11132035,2345,2345,2345,2345,0
|
|
20240215,122200,11132035,2345,2345,2345,2345,0
|
|
20240215,122100,11132035,2345,2345,2345,2345,0
|
|
20240215,122000,11132035,2345,2345,2345,2345,0
|
|
20240215,121900,11132035,2345,2345,2345,2345,0
|
|
20240215,121800,11132035,2345,2345,2345,2345,1
|
|
20240215,121700,11129690,2325,2325,2325,2325,0
|
|
20240215,121600,11129690,2325,2325,2325,2325,0
|
|
20240215,121500,11129690,2325,2325,2325,2325,95
|
|
20240215,121400,10908815,2345,2345,2345,2345,0
|
|
20240215,121300,10908815,2345,2345,2345,2345,0
|
|
20240215,121200,10908815,2345,2340,2350,2320,49
|
|
20240215,121100,10794435,2340,2330,2340,2315,176
|
|
20240215,121000,10383895,2315,2320,2320,2315,63
|
|
20240215,120900,10237750,2315,2315,2315,2315,0
|
|
20240215,120800,10237750,2315,2315,2315,2315,0
|
|
20240215,120700,10237750,2315,2315,2315,2315,0
|
|
20240215,120600,10237750,2315,2315,2315,2315,0
|
|
20240215,120500,10237750,2315,2315,2315,2315,0
|
|
20240215,120400,10237750,2315,2315,2315,2315,0
|
|
20240215,120300,10237750,2315,2315,2315,2315,0
|
|
20240215,120200,10237750,2315,2315,2315,2315,0
|
|
20240215,120100,10237750,2315,2315,2315,2315,0
|
|
20240215,120000,10237750,2315,2315,2315,2315,0
|
|
20240215,115900,10237750,2315,2315,2315,2315,0
|
|
20240215,115800,10237750,2315,2315,2315,2315,0
|
|
20240215,115700,10237750,2315,2315,2315,2315,0
|
|
20240215,115600,10237750,2315,2315,2315,2315,0
|
|
20240215,115500,10237750,2315,2315,2315,2315,94
|
|
20240215,115400,10020140,2315,2315,2315,2315,0
|
|
20240215,115300,10020140,2315,2315,2315,2315,0
|
|
20240215,115200,10020140,2315,2315,2315,2315,0
|
|
20240215,115100,10020140,2315,2315,2315,2315,0
|
|
20240215,115000,10020140,2315,2315,2315,2315,0
|
|
20240215,114900,10020140,2315,2315,2315,2315,0
|
|
20240215,114800,10020140,2315,2315,2315,2315,0
|
|
20240215,114700,10020140,2315,2315,2315,2315,0
|
|
20240215,114600,10020140,2315,2315,2315,2315,0
|
|
20240215,114500,10020140,2315,2315,2315,2315,0
|
|
20240215,114400,10020140,2315,2315,2315,2315,0
|
|
20240215,114300,10020140,2315,2315,2315,2315,0
|
|
20240215,114200,10020140,2315,2315,2315,2315,0
|
|
20240215,114100,10020140,2315,2315,2315,2315,0
|
|
20240215,114000,10020140,2315,2315,2315,2315,0
|
|
20240215,113900,10020140,2315,2315,2315,2315,0
|
|
20240215,113800,10020140,2315,2315,2315,2315,0
|
|
20240215,113700,10020140,2315,2315,2315,2315,0
|
|
20240215,113600,10020140,2315,2315,2315,2310,22
|
|
20240215,113500,9969220,2310,2315,2315,2310,94
|
|
20240215,113400,9751660,2315,2315,2315,2315,0
|
|
20240215,113300,9751660,2315,2315,2315,2315,0
|
|
20240215,113200,9751660,2315,2315,2315,2315,0
|
|
20240215,113100,9751660,2315,2315,2315,2315,0
|
|
20240215,113000,9751660,2315,2315,2315,2315,0
|
|
20240215,112900,9751660,2315,2315,2315,2315,0
|
|
20240215,112800,9751660,2315,2315,2315,2315,0
|
|
20240215,112700,9751660,2315,2315,2315,2315,0
|
|
20240215,112600,9751660,2315,2315,2315,2315,0
|
|
20240215,112500,9751660,2315,2315,2315,2315,0
|
|
20240215,112400,9751660,2315,2315,2315,2315,0
|
|
20240215,112300,9751660,2315,2315,2315,2315,0
|
|
20240215,112200,9751660,2315,2315,2320,2315,20
|
|
20240215,112100,9705335,2315,2315,2315,2315,0
|
|
20240215,112000,9705335,2315,2315,2315,2315,0
|
|
20240215,111900,9705335,2315,2315,2315,2315,0
|
|
20240215,111800,9705335,2315,2315,2315,2315,0
|
|
20240215,111700,9705335,2315,2315,2315,2315,0
|
|
20240215,111600,9705335,2315,2315,2315,2315,0
|
|
20240215,111500,9705335,2315,2315,2315,2315,94
|
|
20240215,111400,9487725,2315,2315,2315,2315,0
|
|
20240215,111300,9487725,2315,2315,2315,2315,0
|
|
20240215,111200,9487725,2315,2315,2315,2315,0
|
|
20240215,111100,9487725,2315,2315,2315,2315,0
|
|
20240215,111000,9487725,2315,2315,2315,2315,0
|
|
20240215,110900,9487725,2315,2315,2315,2315,0
|
|
20240215,110800,9487725,2315,2315,2315,2315,0
|
|
20240215,110700,9487725,2315,2315,2315,2315,0
|
|
20240215,110600,9487725,2315,2315,2315,2315,0
|
|
20240215,110500,9487725,2315,2315,2315,2315,0
|
|
20240215,110400,9487725,2315,2315,2315,2315,0
|
|
20240215,110300,9487725,2315,2315,2315,2315,0
|
|
20240215,110200,9487725,2315,2315,2315,2315,0
|
|
20240215,110100,9487725,2315,2315,2315,2315,0
|
|
20240215,110000,9487725,2315,2315,2315,2315,0
|
|
20240215,105900,9487725,2315,2315,2315,2315,0
|
|
20240215,105800,9487725,2315,2315,2315,2315,0
|
|
20240215,105700,9487725,2315,2315,2315,2315,0
|
|
20240215,105600,9487725,2315,2315,2315,2315,0
|
|
20240215,105500,9487725,2315,2320,2320,2315,25
|
|
20240215,105400,9429755,2320,2320,2320,2320,0
|
|
20240215,105300,9429755,2320,2320,2320,2320,0
|
|
20240215,105200,9429755,2320,2320,2320,2320,0
|
|
20240215,105100,9429755,2320,2320,2320,2320,0
|
|
20240215,105000,9429755,2320,2320,2320,2320,0
|
|
20240215,104900,9429755,2320,2320,2320,2320,0
|
|
20240215,104800,9429755,2320,2320,2320,2320,0
|
|
20240215,104700,9429755,2320,2320,2320,2320,0
|
|
20240215,104600,9429755,2320,2320,2320,2320,0
|
|
20240215,104500,9429755,2320,2320,2320,2320,0
|
|
20240215,104400,9429755,2320,2320,2320,2320,0
|
|
20240215,104300,9429755,2320,2320,2320,2320,0
|
|
20240215,104200,9429755,2320,2320,2320,2320,0
|
|
20240215,104100,9429755,2320,2320,2320,2320,0
|
|
20240215,104000,9429755,2320,2320,2320,2320,0
|
|
20240215,103900,9429755,2320,2335,2335,2320,6
|
|
20240215,103800,9415760,2315,2315,2315,2315,0
|
|
20240215,103700,9415760,2315,2315,2315,2315,3
|
|
20240215,103600,9408815,2340,2340,2340,2340,0
|
|
20240215,103500,9408815,2340,2320,2340,2315,95
|
|
20240215,103400,9188510,2320,2325,2325,2310,131
|
|
20240215,103300,8885125,2345,2345,2350,2325,42
|
|
20240215,103200,8786845,2325,2335,2345,2325,97
|
|
20240215,103100,8560160,2320,2320,2320,2320,0
|
|
20240215,103000,8560160,2320,2320,2320,2320,0
|
|
20240215,102900,8560160,2320,2320,2320,2320,0
|
|
20240215,102800,8560160,2320,2320,2320,2320,0
|
|
20240215,102700,8560160,2320,2320,2320,2320,0
|
|
20240215,102600,8560160,2320,2320,2320,2320,0
|
|
20240215,102500,8560160,2320,2320,2320,2320,0
|
|
20240215,102400,8560160,2320,2320,2320,2320,0
|
|
20240215,102300,8560160,2320,2320,2320,2320,0
|
|
20240215,102200,8560160,2320,2320,2320,2320,0
|
|
20240215,102100,8560160,2320,2320,2320,2320,10
|
|
20240215,102000,8536960,2320,2320,2320,2320,46
|
|
20240215,101900,8430240,2320,2320,2320,2320,0
|
|
20240215,101800,8430240,2320,2320,2320,2320,0
|
|
20240215,101700,8430240,2320,2320,2320,2320,0
|
|
20240215,101600,8430240,2320,2320,2320,2320,0
|
|
20240215,101500,8430240,2320,2320,2350,2320,82
|
|
20240215,101400,8239970,2320,2320,2320,2320,0
|
|
20240215,101300,8239970,2320,2335,2335,2320,1324
|
|
20240215,101200,5156405,2345,2345,2345,2345,0
|
|
20240215,101100,5156405,2345,2345,2345,2345,0
|
|
20240215,101000,5156405,2345,2345,2345,2345,0
|
|
20240215,100900,5156405,2345,2345,2345,2345,1
|
|
20240215,100800,5154060,2335,2335,2335,2335,0
|
|
20240215,100700,5154060,2335,2335,2335,2335,0
|
|
20240215,100600,5154060,2335,2335,2335,2335,0
|
|
20240215,100500,5154060,2335,2335,2335,2335,0
|
|
20240215,100400,5154060,2335,2335,2335,2335,161
|
|
20240215,100300,4778125,2350,2350,2350,2350,0
|
|
20240215,100200,4778125,2350,2350,2350,2350,0
|
|
20240215,100100,4778125,2350,2350,2350,2350,1
|
|
20240215,100000,4775775,2335,2335,2335,2335,0
|
|
20240215,095900,4775775,2335,2335,2335,2335,0
|
|
20240215,095800,4775775,2335,2350,2350,2335,2
|
|
20240215,095700,4771090,2330,2330,2330,2330,0
|
|
20240215,095600,4771090,2330,2330,2330,2330,0
|
|
20240215,095500,4771090,2330,2335,2335,2330,95
|
|
20240215,095400,4549385,2355,2355,2355,2355,0
|
|
20240215,095300,4549385,2355,2355,2355,2355,0
|
|
20240215,095200,4549385,2355,2355,2355,2355,0
|
|
20240215,095100,4549385,2355,2355,2355,2355,0
|
|
20240215,095000,4549385,2355,2355,2355,2355,0
|
|
20240215,094900,4549385,2355,2355,2355,2355,0
|
|
20240215,094800,4549385,2355,2355,2355,2355,0
|
|
20240215,094700,4549385,2355,2355,2355,2355,1
|
|
20240215,094600,4547030,2330,2330,2330,2330,8
|
|
20240215,094500,4528390,2350,2350,2350,2350,0
|
|
20240215,094400,4528390,2350,2350,2350,2350,0
|
|
20240215,094300,4528390,2350,2350,2350,2350,0
|
|
20240215,094200,4528390,2350,2350,2350,2350,10
|
|
20240215,094100,4504890,2355,2355,2355,2355,0
|
|
20240215,094000,4504890,2355,2345,2355,2345,50
|
|
20240215,093900,4387445,2340,2340,2340,2340,0
|
|
20240215,093800,4387445,2340,2340,2340,2340,0
|
|
20240215,093700,4387445,2340,2340,2340,2340,0
|
|
20240215,093600,4387445,2340,2340,2340,2340,0
|
|
20240215,093500,4387445,2340,2330,2340,2330,127
|
|
20240215,093400,4091525,2330,2330,2330,2330,0
|
|
20240215,093300,4091525,2330,2330,2330,2330,0
|
|
20240215,093200,4091525,2330,2330,2330,2330,0
|
|
20240215,093100,4091525,2330,2330,2330,2330,95
|
|
20240215,093000,3870175,2330,2330,2330,2330,0
|
|
20240215,092900,3870175,2330,2330,2330,2330,0
|
|
20240215,092800,3870175,2330,2330,2330,2330,0
|
|
20240215,092700,3870175,2330,2330,2330,2330,0
|
|
20240215,092600,3870175,2330,2320,2330,2320,179
|
|
20240215,092500,3454055,2330,2330,2330,2320,41
|
|
20240215,092400,3358915,2320,2320,2320,2320,0
|
|
20240215,092300,3358915,2320,2320,2320,2320,0
|
|
20240215,092200,3358915,2320,2320,2320,2320,0
|
|
20240215,092100,3358915,2320,2320,2320,2320,95
|
|
20240215,092000,3138515,2330,2330,2330,2330,0
|
|
20240215,091900,3138515,2330,2330,2330,2330,10
|
|
20240215,091800,3115215,2320,2320,2320,2320,0
|
|
20240215,091700,3115215,2320,2320,2320,2320,0
|
|
20240215,091600,3115215,2320,2325,2325,2320,123
|
|
20240215,091500,2829545,2330,2330,2330,2330,21
|
|
20240215,091400,2780615,2325,2325,2325,2325,0
|
|
20240215,091300,2780615,2325,2335,2335,2325,238
|
|
20240215,091200,2225465,2335,2335,2335,2335,4
|
|
20240215,091100,2216125,2335,2335,2335,2335,132
|
|
20240215,091000,1907905,2340,2340,2340,2340,0
|
|
20240215,090900,1907905,2340,2340,2340,2340,1
|
|
20240215,090800,1905565,2335,2355,2355,2335,75
|
|
20240215,090700,1729360,2355,2355,2355,2355,1
|
|
20240215,090600,1727005,2340,2340,2340,2340,0
|
|
20240215,090500,1727005,2340,2340,2340,2340,0
|
|
20240215,090400,1727005,2340,2340,2340,2340,0
|
|
20240215,090300,1727005,2340,2340,2340,2340,0
|
|
20240215,090200,1727005,2340,2340,2340,2340,0
|
|
20240215,090100,1727005,2340,2340,2340,2340,0
|
|
20240215,090000,1727005,2340,2355,2355,2340,513
|