611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190800,88170075,2300,2300,2300,2300,339
|
|
20240214,190700,88170075,2300,2300,2300,2300,0
|
|
20240214,190600,88170075,2300,2300,2300,2300,0
|
|
20240214,190500,88170075,2300,2300,2300,2300,0
|
|
20240214,190400,88170075,2300,2300,2300,2300,0
|
|
20240214,190300,88170075,2300,2300,2300,2300,0
|
|
20240214,190200,88170075,2300,2300,2300,2300,0
|
|
20240214,190100,88170075,2300,2300,2300,2300,0
|
|
20240214,190000,88170075,2300,2300,2300,2300,0
|
|
20240214,185900,88170075,2300,2300,2300,2300,0
|
|
20240214,185800,88170075,2300,2300,2300,2300,0
|
|
20240214,185700,88170075,2300,2300,2300,2300,0
|
|
20240214,185600,88170075,2300,2300,2300,2300,0
|
|
20240214,185500,88170075,2300,2300,2300,2300,0
|
|
20240214,185400,88170075,2300,2300,2300,2300,0
|
|
20240214,185300,88170075,2300,2300,2300,2300,0
|
|
20240214,185200,88170075,2300,2300,2300,2300,0
|
|
20240214,185100,88170075,2300,2300,2300,2300,0
|
|
20240214,185000,88170075,2300,2300,2300,2300,0
|
|
20240214,184900,88170075,2300,2300,2300,2300,0
|
|
20240214,184800,88170075,2300,2300,2300,2300,0
|
|
20240214,184700,88170075,2300,2300,2300,2300,0
|
|
20240214,184600,88170075,2300,2300,2300,2300,0
|
|
20240214,184500,88170075,2300,2300,2300,2300,0
|
|
20240214,184400,88170075,2300,2300,2300,2300,0
|
|
20240214,184300,88170075,2300,2300,2300,2300,0
|
|
20240214,184200,88170075,2300,2300,2300,2300,0
|
|
20240214,184100,88170075,2300,2300,2300,2300,0
|
|
20240214,184000,88170075,2300,2300,2300,2300,0
|
|
20240214,183900,88170075,2300,2300,2300,2300,0
|
|
20240214,183800,88170075,2300,2300,2300,2300,339
|
|
20240214,183700,88170075,2300,2300,2300,2300,0
|
|
20240214,183600,88170075,2300,2300,2300,2300,0
|
|
20240214,183500,88170075,2300,2300,2300,2300,0
|
|
20240214,183400,88170075,2300,2300,2300,2300,0
|
|
20240214,183300,88170075,2300,2300,2300,2300,0
|
|
20240214,183200,88170075,2300,2300,2300,2300,0
|
|
20240214,183100,88170075,2300,2300,2300,2300,0
|
|
20240214,183000,88170075,2300,2300,2300,2300,0
|
|
20240214,182900,88170075,2300,2300,2300,2300,0
|
|
20240214,182800,88170075,2300,2300,2300,2300,0
|
|
20240214,182700,88170075,2300,2300,2300,2300,0
|
|
20240214,182600,88170075,2300,2300,2300,2300,0
|
|
20240214,182500,88170075,2300,2300,2300,2300,0
|
|
20240214,182400,88170075,2300,2300,2300,2300,0
|
|
20240214,182300,88170075,2300,2300,2300,2300,0
|
|
20240214,182200,88170075,2300,2300,2300,2300,0
|
|
20240214,182100,88170075,2300,2300,2300,2300,0
|
|
20240214,182000,88170075,2300,2300,2300,2300,0
|
|
20240214,181900,88170075,2300,2300,2300,2300,0
|
|
20240214,181800,88170075,2300,2300,2300,2300,0
|
|
20240214,181700,88170075,2300,2300,2300,2300,0
|
|
20240214,181600,88170075,2300,2300,2300,2300,0
|
|
20240214,181500,88170075,2300,2300,2300,2300,0
|
|
20240214,181400,88170075,2300,2300,2300,2300,0
|
|
20240214,181300,88170075,2300,2300,2300,2300,0
|
|
20240214,181200,88170075,2300,2300,2300,2300,0
|
|
20240214,181100,88170075,2300,2300,2300,2300,0
|
|
20240214,181000,88170075,2300,2300,2300,2300,0
|
|
20240214,180900,88170075,2300,2300,2300,2300,0
|
|
20240214,180800,88170075,2300,2300,2300,2300,339
|
|
20240214,180700,88170075,2300,2300,2300,2300,0
|
|
20240214,180600,88170075,2300,2300,2300,2300,0
|
|
20240214,180500,88170075,2300,2300,2300,2300,0
|
|
20240214,180400,88170075,2300,2300,2300,2300,0
|
|
20240214,180300,88170075,2300,2300,2300,2300,0
|
|
20240214,180200,88170075,2300,2300,2300,2300,0
|
|
20240214,180100,88170075,2300,2300,2300,2300,0
|
|
20240214,180000,88170075,2300,2300,2300,2300,0
|
|
20240214,175900,88170075,2300,2300,2300,2300,0
|
|
20240214,175800,88170075,2300,2300,2300,2300,0
|
|
20240214,175700,88170075,2300,2300,2300,2300,0
|
|
20240214,175600,88170075,2300,2300,2300,2300,0
|
|
20240214,175500,88170075,2300,2300,2300,2300,0
|
|
20240214,175400,88170075,2300,2300,2300,2300,0
|
|
20240214,175300,88170075,2300,2300,2300,2300,0
|
|
20240214,175200,88170075,2300,2300,2300,2300,0
|
|
20240214,175100,88170075,2300,2300,2300,2300,0
|
|
20240214,175000,88170075,2300,2300,2300,2300,0
|
|
20240214,174900,88170075,2300,2300,2300,2300,0
|
|
20240214,174800,88170075,2300,2300,2300,2300,0
|
|
20240214,174700,88170075,2300,2300,2300,2300,0
|
|
20240214,174600,88170075,2300,2300,2300,2300,0
|
|
20240214,174500,88170075,2300,2300,2300,2300,0
|
|
20240214,174400,88170075,2300,2300,2300,2300,0
|
|
20240214,174300,88170075,2300,2300,2300,2300,0
|
|
20240214,174200,88170075,2300,2300,2300,2300,0
|
|
20240214,174100,88170075,2300,2300,2300,2300,0
|
|
20240214,174000,88170075,2300,2300,2300,2300,0
|
|
20240214,173900,88170075,2300,2300,2300,2300,0
|
|
20240214,173800,88170075,2300,2300,2300,2300,339
|
|
20240214,173700,88170075,2300,2300,2300,2300,0
|
|
20240214,173600,88170075,2300,2300,2300,2300,0
|
|
20240214,173500,88170075,2300,2300,2300,2300,0
|
|
20240214,173400,88170075,2300,2300,2300,2300,0
|
|
20240214,173300,88170075,2300,2300,2300,2300,0
|
|
20240214,173200,88170075,2300,2300,2300,2300,0
|
|
20240214,173100,88170075,2300,2300,2300,2300,0
|
|
20240214,173000,88170075,2300,2300,2300,2300,0
|
|
20240214,172900,88170075,2300,2300,2300,2300,0
|
|
20240214,172800,88170075,2300,2300,2300,2300,0
|
|
20240214,172700,88170075,2300,2300,2300,2300,0
|
|
20240214,172600,88170075,2300,2300,2300,2300,0
|
|
20240214,172500,88170075,2300,2300,2300,2300,0
|
|
20240214,172400,88170075,2300,2300,2300,2300,0
|
|
20240214,172300,88170075,2300,2300,2300,2300,0
|
|
20240214,172200,88170075,2300,2300,2300,2300,0
|
|
20240214,172100,88170075,2300,2300,2300,2300,0
|
|
20240214,172000,88170075,2300,2300,2300,2300,0
|
|
20240214,171900,88170075,2300,2300,2300,2300,0
|
|
20240214,171800,88170075,2300,2300,2300,2300,0
|
|
20240214,171700,88170075,2300,2300,2300,2300,0
|
|
20240214,171600,88170075,2300,2300,2300,2300,0
|
|
20240214,171500,88170075,2300,2300,2300,2300,0
|
|
20240214,171400,88170075,2300,2300,2300,2300,0
|
|
20240214,171300,88170075,2300,2300,2300,2300,0
|
|
20240214,171200,88170075,2300,2300,2300,2300,0
|
|
20240214,171100,88170075,2300,2300,2300,2300,0
|
|
20240214,171000,88170075,2300,2300,2300,2300,0
|
|
20240214,170900,88170075,2300,2300,2300,2300,0
|
|
20240214,170800,88170075,2300,2300,2300,2300,339
|
|
20240214,170700,88170075,2300,2300,2300,2300,0
|
|
20240214,170600,88170075,2300,2300,2300,2300,0
|
|
20240214,170500,88170075,2300,2300,2300,2300,0
|
|
20240214,170400,88170075,2300,2300,2300,2300,0
|
|
20240214,170300,88170075,2300,2300,2300,2300,0
|
|
20240214,170200,88170075,2300,2300,2300,2300,0
|
|
20240214,170100,88170075,2300,2300,2300,2300,0
|
|
20240214,170000,88170075,2300,2300,2300,2300,0
|
|
20240214,165900,88170075,2300,2300,2300,2300,0
|
|
20240214,165800,88170075,2300,2300,2300,2300,0
|
|
20240214,165700,88170075,2300,2300,2300,2300,0
|
|
20240214,165600,88170075,2300,2300,2300,2300,0
|
|
20240214,165500,88170075,2300,2300,2300,2300,0
|
|
20240214,165400,88170075,2300,2300,2300,2300,0
|
|
20240214,165300,88170075,2300,2300,2300,2300,0
|
|
20240214,165200,88170075,2300,2300,2300,2300,0
|
|
20240214,165100,88170075,2300,2300,2300,2300,0
|
|
20240214,165000,88170075,2300,2300,2300,2300,0
|
|
20240214,164900,88170075,2300,2300,2300,2300,0
|
|
20240214,164800,88170075,2300,2300,2300,2300,0
|
|
20240214,164700,88170075,2300,2300,2300,2300,0
|
|
20240214,164600,88170075,2300,2300,2300,2300,0
|
|
20240214,164500,88170075,2300,2300,2300,2300,0
|
|
20240214,164400,88170075,2300,2300,2300,2300,0
|
|
20240214,164300,88170075,2300,2300,2300,2300,0
|
|
20240214,164200,88170075,2300,2300,2300,2300,0
|
|
20240214,164100,88170075,2300,2300,2300,2300,0
|
|
20240214,164000,88170075,2300,2300,2300,2300,0
|
|
20240214,163900,88170075,2300,2300,2300,2300,0
|
|
20240214,163800,88170075,2300,2300,2300,2300,339
|
|
20240214,163700,88170075,2300,2300,2300,2300,0
|
|
20240214,163600,88170075,2300,2300,2300,2300,0
|
|
20240214,163500,88170075,2300,2300,2300,2300,0
|
|
20240214,163400,88170075,2300,2300,2300,2300,0
|
|
20240214,163300,88170075,2300,2300,2300,2300,0
|
|
20240214,163200,88170075,2300,2300,2300,2300,0
|
|
20240214,163100,88170075,2300,2300,2300,2300,0
|
|
20240214,163000,88170075,2300,2300,2300,2300,0
|
|
20240214,162900,88170075,2300,2300,2300,2300,0
|
|
20240214,162800,88170075,2300,2300,2300,2300,0
|
|
20240214,162700,88170075,2300,2300,2300,2300,0
|
|
20240214,162600,88170075,2300,2300,2300,2300,0
|
|
20240214,162500,88170075,2300,2300,2300,2300,0
|
|
20240214,162400,88170075,2300,2300,2300,2300,0
|
|
20240214,162300,88170075,2300,2300,2300,2300,0
|
|
20240214,162200,88170075,2300,2300,2300,2300,0
|
|
20240214,162100,88170075,2300,2300,2300,2300,0
|
|
20240214,162000,88170075,2300,2300,2300,2300,0
|
|
20240214,161900,88170075,2300,2300,2300,2300,0
|
|
20240214,161800,88170075,2300,2300,2300,2300,0
|
|
20240214,161700,88170075,2300,2300,2300,2300,0
|
|
20240214,161600,88170075,2300,2300,2300,2300,0
|
|
20240214,161500,88170075,2300,2300,2300,2300,0
|
|
20240214,161400,88170075,2300,2300,2300,2300,0
|
|
20240214,161300,88170075,2300,2300,2300,2300,0
|
|
20240214,161200,88170075,2300,2300,2300,2300,0
|
|
20240214,161100,88170075,2300,2300,2300,2300,0
|
|
20240214,161000,88170075,2300,2300,2300,2300,0
|
|
20240214,160900,88170075,2300,2300,2300,2300,0
|
|
20240214,160800,88170075,2300,2300,2300,2300,339
|
|
20240214,160700,88170075,2300,2300,2300,2300,0
|
|
20240214,160600,88170075,2300,2300,2300,2300,0
|
|
20240214,160500,88170075,2300,2300,2300,2300,0
|
|
20240214,160400,88170075,2300,2300,2300,2300,0
|
|
20240214,160300,88170075,2300,2300,2300,2300,0
|
|
20240214,160200,88170075,2300,2300,2300,2300,0
|
|
20240214,160100,88170075,2300,2300,2300,2300,0
|
|
20240214,160000,88170075,2300,2300,2300,2300,0
|
|
20240214,155900,88170075,2300,2300,2300,2300,0
|
|
20240214,155800,88170075,2300,2300,2300,2300,0
|
|
20240214,155700,88170075,2300,2300,2300,2300,0
|
|
20240214,155600,88170075,2300,2300,2300,2300,0
|
|
20240214,155500,88170075,2300,2300,2300,2300,0
|
|
20240214,155400,88170075,2300,2300,2300,2300,0
|
|
20240214,155300,88170075,2300,2300,2300,2300,0
|
|
20240214,155200,88170075,2300,2300,2300,2300,0
|
|
20240214,155100,88170075,2300,2300,2300,2300,0
|
|
20240214,155000,88170075,2300,2300,2300,2300,0
|
|
20240214,154900,88170075,2300,2300,2300,2300,0
|
|
20240214,154800,88170075,2300,2300,2300,2300,0
|
|
20240214,154700,88170075,2300,2300,2300,2300,0
|
|
20240214,154600,88170075,2300,2300,2300,2300,0
|
|
20240214,154500,88170075,2300,2300,2300,2300,0
|
|
20240214,154400,88170075,2300,2300,2300,2300,0
|
|
20240214,154300,88170075,2300,2300,2300,2300,0
|
|
20240214,154200,88170075,2300,2300,2300,2300,0
|
|
20240214,154100,88170075,2300,2300,2300,2300,0
|
|
20240214,154000,88170075,2300,2300,2300,2300,0
|
|
20240214,153900,88170075,2300,2300,2300,2300,0
|
|
20240214,153800,88170075,2300,2300,2300,2300,339
|
|
20240214,153700,88170075,2300,2300,2300,2300,0
|
|
20240214,153600,88170075,2300,2300,2300,2300,0
|
|
20240214,153500,88170075,2300,2300,2300,2300,0
|
|
20240214,153400,88170075,2300,2300,2300,2300,0
|
|
20240214,153300,88170075,2300,2300,2300,2300,0
|
|
20240214,153200,88170075,2300,2300,2300,2300,0
|
|
20240214,153100,88170075,2300,2300,2300,2300,0
|
|
20240214,153000,88170075,2300,2300,2300,2300,339
|
|
20240214,152900,87390375,2310,2310,2310,2310,0
|
|
20240214,152800,87390375,2310,2310,2310,2310,0
|
|
20240214,152700,87390375,2310,2310,2310,2310,0
|
|
20240214,152600,87390375,2310,2310,2310,2310,0
|
|
20240214,152500,87390375,2310,2310,2310,2310,0
|
|
20240214,152400,87390375,2310,2310,2310,2310,0
|
|
20240214,152300,87390375,2310,2310,2310,2310,0
|
|
20240214,152200,87390375,2310,2310,2310,2310,0
|
|
20240214,152100,87390375,2310,2310,2310,2310,0
|
|
20240214,152000,87390375,2310,2310,2310,2310,0
|
|
20240214,151900,87390375,2310,2310,2310,2310,21
|
|
20240214,151800,87341865,2315,2300,2315,2300,480
|
|
20240214,151700,86237835,2300,2290,2300,2270,4011
|
|
20240214,151600,77054930,2290,2290,2290,2290,0
|
|
20240214,151500,77054930,2290,2290,2290,2290,0
|
|
20240214,151400,77054930,2290,2280,2290,2280,429
|
|
20240214,151300,76076800,2280,2280,2280,2280,3
|
|
20240214,151200,76069960,2280,2280,2280,2280,303
|
|
20240214,151100,75379120,2275,2280,2280,2275,1014
|
|
20240214,151000,73067210,2280,2280,2280,2280,0
|
|
20240214,150900,73067210,2280,2280,2280,2280,0
|
|
20240214,150800,73067210,2280,2280,2280,2280,0
|
|
20240214,150700,73067210,2280,2280,2280,2280,0
|
|
20240214,150600,73067210,2280,2280,2280,2280,0
|
|
20240214,150500,73067210,2280,2280,2280,2280,0
|
|
20240214,150400,73067210,2280,2280,2280,2280,25
|
|
20240214,150300,73010210,2295,2295,2295,2295,0
|
|
20240214,150200,73010210,2295,2295,2295,2295,0
|
|
20240214,150100,73010210,2295,2295,2295,2295,0
|
|
20240214,150000,73010210,2295,2295,2295,2295,0
|
|
20240214,145900,73010210,2295,2295,2295,2295,0
|
|
20240214,145800,73010210,2295,2295,2295,2295,12
|
|
20240214,145700,72982670,2295,2295,2295,2295,0
|
|
20240214,145600,72982670,2295,2295,2295,2295,0
|
|
20240214,145500,72982670,2295,2295,2295,2295,0
|
|
20240214,145400,72982670,2295,2295,2295,2295,0
|
|
20240214,145300,72982670,2295,2285,2295,2275,540
|
|
20240214,145200,71751445,2285,2285,2285,2285,185
|
|
20240214,145100,71328720,2295,2295,2295,2295,0
|
|
20240214,145000,71328720,2295,2295,2295,2295,1
|
|
20240214,144900,71326425,2280,2280,2280,2280,0
|
|
20240214,144800,71326425,2280,2280,2280,2280,0
|
|
20240214,144700,71326425,2280,2280,2280,2280,1
|
|
20240214,144600,71324145,2280,2280,2280,2280,0
|
|
20240214,144500,71324145,2280,2280,2280,2280,0
|
|
20240214,144400,71324145,2280,2280,2280,2280,0
|
|
20240214,144300,71324145,2280,2280,2280,2280,0
|
|
20240214,144200,71324145,2280,2280,2280,2280,0
|
|
20240214,144100,71324145,2280,2280,2280,2280,0
|
|
20240214,144000,71324145,2280,2280,2280,2280,154
|
|
20240214,143900,70973025,2285,2290,2290,2285,17
|
|
20240214,143800,70934175,2295,2295,2295,2295,18
|
|
20240214,143700,70892865,2300,2300,2300,2300,464
|
|
20240214,143600,69825665,2300,2300,2300,2300,22
|
|
20240214,143500,69775065,2300,2300,2300,2300,0
|
|
20240214,143400,69775065,2300,2300,2300,2300,0
|
|
20240214,143300,69775065,2300,2300,2300,2300,0
|
|
20240214,143200,69775065,2300,2300,2300,2300,0
|
|
20240214,143100,69775065,2300,2300,2300,2300,1
|
|
20240214,143000,69772765,2300,2300,2300,2300,0
|
|
20240214,142900,69772765,2300,2300,2300,2300,1
|
|
20240214,142800,69770465,2300,2300,2300,2300,0
|
|
20240214,142700,69770465,2300,2300,2300,2300,1
|
|
20240214,142600,69768165,2300,2300,2300,2300,1
|
|
20240214,142500,69765865,2295,2295,2295,2295,1
|
|
20240214,142400,69763570,2300,2300,2300,2300,0
|
|
20240214,142300,69763570,2300,2300,2300,2300,0
|
|
20240214,142200,69763570,2300,2300,2300,2300,0
|
|
20240214,142100,69763570,2300,2300,2300,2300,0
|
|
20240214,142000,69763570,2300,2300,2300,2300,0
|
|
20240214,141900,69763570,2300,2295,2300,2295,40
|
|
20240214,141800,69671580,2300,2300,2300,2300,0
|
|
20240214,141700,69671580,2300,2300,2300,2300,0
|
|
20240214,141600,69671580,2300,2300,2300,2300,0
|
|
20240214,141500,69671580,2300,2300,2300,2300,10
|
|
20240214,141400,69648580,2290,2290,2290,2290,134
|
|
20240214,141300,69341720,2290,2290,2290,2290,9
|
|
20240214,141200,69321110,2290,2285,2290,2285,257
|
|
20240214,141100,68732670,2285,2285,2285,2285,4
|
|
20240214,141000,68723530,2275,2280,2280,2275,310
|
|
20240214,140900,68017445,2285,2290,2290,2285,1854
|
|
20240214,140800,63780955,2300,2300,2300,2300,0
|
|
20240214,140700,63780955,2300,2300,2300,2300,0
|
|
20240214,140600,63780955,2300,2300,2300,2300,0
|
|
20240214,140500,63780955,2300,2300,2300,2300,0
|
|
20240214,140400,63780955,2300,2300,2300,2300,0
|
|
20240214,140300,63780955,2300,2300,2300,2300,1
|
|
20240214,140200,63778655,2285,2285,2285,2285,0
|
|
20240214,140100,63778655,2285,2285,2285,2285,0
|
|
20240214,140000,63778655,2285,2290,2290,2285,2
|
|
20240214,135900,63774080,2300,2300,2300,2300,0
|
|
20240214,135800,63774080,2300,2300,2300,2300,0
|
|
20240214,135700,63774080,2300,2300,2300,2300,0
|
|
20240214,135600,63774080,2300,2300,2300,2300,0
|
|
20240214,135500,63774080,2300,2300,2300,2300,0
|
|
20240214,135400,63774080,2300,2300,2300,2300,0
|
|
20240214,135300,63774080,2300,2300,2300,2300,0
|
|
20240214,135200,63774080,2300,2290,2300,2290,510
|
|
20240214,135100,62606150,2290,2290,2290,2290,100
|
|
20240214,135000,62377150,2285,2285,2285,2285,0
|
|
20240214,134900,62377150,2285,2285,2285,2285,0
|
|
20240214,134800,62377150,2285,2285,2285,2285,20
|
|
20240214,134700,62331450,2290,2290,2290,2290,0
|
|
20240214,134600,62331450,2290,2290,2290,2290,0
|
|
20240214,134500,62331450,2290,2290,2290,2290,2
|
|
20240214,134400,62326870,2290,2290,2290,2290,0
|
|
20240214,134300,62326870,2290,2290,2290,2290,0
|
|
20240214,134200,62326870,2290,2290,2290,2290,21
|
|
20240214,134100,62278780,2290,2290,2290,2290,0
|
|
20240214,134000,62278780,2290,2290,2290,2290,0
|
|
20240214,133900,62278780,2290,2290,2290,2290,0
|
|
20240214,133800,62278780,2290,2290,2290,2290,0
|
|
20240214,133700,62278780,2290,2290,2290,2290,0
|
|
20240214,133600,62278780,2290,2290,2290,2290,0
|
|
20240214,133500,62278780,2290,2290,2290,2290,100
|
|
20240214,133400,62049780,2290,2290,2290,2290,150
|
|
20240214,133300,61706280,2285,2275,2285,2275,21
|
|
20240214,133200,61658395,2285,2285,2285,2285,110
|
|
20240214,133100,61407045,2285,2270,2285,2270,731
|
|
20240214,133000,59747350,2270,2290,2290,2270,695
|
|
20240214,132900,58165280,2290,2285,2290,2285,434
|
|
20240214,132800,57172340,2285,2285,2285,2285,1
|
|
20240214,132700,57170055,2285,2285,2285,2285,0
|
|
20240214,132600,57170055,2285,2285,2285,2285,0
|
|
20240214,132500,57170055,2285,2285,2285,2285,5
|
|
20240214,132400,57158630,2285,2285,2285,2285,0
|
|
20240214,132300,57158630,2285,2285,2285,2285,0
|
|
20240214,132200,57158630,2285,2285,2285,2285,0
|
|
20240214,132100,57158630,2285,2285,2285,2285,1
|
|
20240214,132000,57156345,2285,2285,2285,2285,0
|
|
20240214,131900,57156345,2285,2285,2285,2285,0
|
|
20240214,131800,57156345,2285,2285,2285,2285,0
|
|
20240214,131700,57156345,2285,2285,2285,2285,0
|
|
20240214,131600,57156345,2285,2285,2285,2285,0
|
|
20240214,131500,57156345,2285,2285,2285,2285,0
|
|
20240214,131400,57156345,2285,2280,2285,2280,20
|
|
20240214,131300,57110715,2280,2280,2280,2280,166
|
|
20240214,131200,56732235,2270,2270,2270,2270,0
|
|
20240214,131100,56732235,2270,2270,2270,2270,0
|
|
20240214,131000,56732235,2270,2270,2270,2270,0
|
|
20240214,130900,56732235,2270,2270,2270,2270,0
|
|
20240214,130800,56732235,2270,2270,2270,2270,0
|
|
20240214,130700,56732235,2270,2270,2270,2270,0
|
|
20240214,130600,56732235,2270,2270,2270,2270,0
|
|
20240214,130500,56732235,2270,2270,2270,2270,0
|
|
20240214,130400,56732235,2270,2270,2270,2270,0
|
|
20240214,130300,56732235,2270,2270,2270,2270,0
|
|
20240214,130200,56732235,2270,2270,2270,2270,0
|
|
20240214,130100,56732235,2270,2270,2270,2270,0
|
|
20240214,130000,56732235,2270,2270,2270,2270,0
|
|
20240214,125900,56732235,2270,2270,2270,2270,0
|
|
20240214,125800,56732235,2270,2270,2270,2270,0
|
|
20240214,125700,56732235,2270,2270,2270,2270,0
|
|
20240214,125600,56732235,2270,2270,2270,2270,0
|
|
20240214,125500,56732235,2270,2270,2270,2270,0
|
|
20240214,125400,56732235,2270,2270,2270,2270,0
|
|
20240214,125300,56732235,2270,2270,2270,2270,0
|
|
20240214,125200,56732235,2270,2270,2270,2270,0
|
|
20240214,125100,56732235,2270,2270,2270,2270,100
|
|
20240214,125000,56505235,2280,2280,2280,2280,0
|
|
20240214,124900,56505235,2280,2280,2280,2280,0
|
|
20240214,124800,56505235,2280,2280,2280,2280,0
|
|
20240214,124700,56505235,2280,2280,2280,2280,0
|
|
20240214,124600,56505235,2280,2280,2280,2280,0
|
|
20240214,124500,56505235,2280,2280,2280,2280,0
|
|
20240214,124400,56505235,2280,2280,2280,2280,0
|
|
20240214,124300,56505235,2280,2280,2280,2280,0
|
|
20240214,124200,56505235,2280,2280,2280,2280,0
|
|
20240214,124100,56505235,2280,2280,2280,2280,0
|
|
20240214,124000,56505235,2280,2280,2280,2280,0
|
|
20240214,123900,56505235,2280,2280,2280,2280,10
|
|
20240214,123800,56482435,2270,2270,2270,2270,0
|
|
20240214,123700,56482435,2270,2270,2270,2270,0
|
|
20240214,123600,56482435,2270,2270,2270,2270,0
|
|
20240214,123500,56482435,2270,2270,2270,2270,10
|
|
20240214,123400,56459735,2265,2265,2265,2265,0
|
|
20240214,123300,56459735,2265,2265,2265,2265,0
|
|
20240214,123200,56459735,2265,2265,2265,2265,0
|
|
20240214,123100,56459735,2265,2265,2265,2265,0
|
|
20240214,123000,56459735,2265,2265,2265,2265,0
|
|
20240214,122900,56459735,2265,2265,2265,2265,0
|
|
20240214,122800,56459735,2265,2265,2265,2265,0
|
|
20240214,122700,56459735,2265,2265,2265,2265,0
|
|
20240214,122600,56459735,2265,2265,2265,2265,0
|
|
20240214,122500,56459735,2265,2265,2265,2265,0
|
|
20240214,122400,56459735,2265,2275,2275,2265,1000
|
|
20240214,122300,54189745,2280,2280,2280,2280,0
|
|
20240214,122200,54189745,2280,2280,2280,2280,0
|
|
20240214,122100,54189745,2280,2280,2280,2280,0
|
|
20240214,122000,54189745,2280,2280,2280,2280,0
|
|
20240214,121900,54189745,2280,2280,2280,2280,0
|
|
20240214,121800,54189745,2280,2280,2280,2280,0
|
|
20240214,121700,54189745,2280,2280,2280,2280,0
|
|
20240214,121600,54189745,2280,2280,2280,2280,0
|
|
20240214,121500,54189745,2280,2280,2280,2280,0
|
|
20240214,121400,54189745,2280,2280,2280,2280,0
|
|
20240214,121300,54189745,2280,2280,2280,2280,0
|
|
20240214,121200,54189745,2280,2280,2280,2280,0
|
|
20240214,121100,54189745,2280,2280,2280,2280,0
|
|
20240214,121000,54189745,2280,2280,2280,2280,0
|
|
20240214,120900,54189745,2280,2280,2280,2280,0
|
|
20240214,120800,54189745,2280,2280,2280,2280,1
|
|
20240214,120700,54187465,2280,2280,2280,2280,0
|
|
20240214,120600,54187465,2280,2280,2280,2280,0
|
|
20240214,120500,54187465,2280,2280,2280,2280,603
|
|
20240214,120400,52812625,2280,2280,2280,2280,21
|
|
20240214,120300,52764745,2285,2280,2285,2280,199
|
|
20240214,120200,52311015,2280,2280,2280,2280,0
|
|
20240214,120100,52311015,2280,2280,2280,2280,2
|
|
20240214,120000,52306455,2280,2280,2280,2280,0
|
|
20240214,115900,52306455,2280,2280,2280,2280,0
|
|
20240214,115800,52306455,2280,2280,2280,2280,0
|
|
20240214,115700,52306455,2280,2280,2280,2280,0
|
|
20240214,115600,52306455,2280,2280,2280,2280,0
|
|
20240214,115500,52306455,2280,2280,2280,2280,0
|
|
20240214,115400,52306455,2280,2280,2280,2280,200
|
|
20240214,115300,51850455,2275,2275,2275,2275,0
|
|
20240214,115200,51850455,2275,2275,2275,2275,0
|
|
20240214,115100,51850455,2275,2275,2275,2275,0
|
|
20240214,115000,51850455,2275,2275,2275,2275,218
|
|
20240214,114900,51354505,2280,2280,2280,2280,500
|
|
20240214,114800,50214505,2280,2280,2280,2280,108
|
|
20240214,114700,49968265,2275,2275,2275,2275,0
|
|
20240214,114600,49968265,2275,2275,2275,2275,90
|
|
20240214,114500,49763515,2275,2275,2275,2275,202
|
|
20240214,114400,49303965,2270,2270,2270,2270,0
|
|
20240214,114300,49303965,2270,2270,2270,2270,0
|
|
20240214,114200,49303965,2270,2270,2270,2270,0
|
|
20240214,114100,49303965,2270,2270,2270,2270,0
|
|
20240214,114000,49303965,2270,2270,2270,2270,0
|
|
20240214,113900,49303965,2270,2270,2270,2270,0
|
|
20240214,113800,49303965,2270,2270,2270,2270,50
|
|
20240214,113700,49190465,2270,2270,2270,2270,7
|
|
20240214,113600,49174575,2265,2265,2265,2265,0
|
|
20240214,113500,49174575,2265,2265,2265,2265,112
|
|
20240214,113400,48920895,2270,2270,2270,2270,0
|
|
20240214,113300,48920895,2270,2270,2270,2270,0
|
|
20240214,113200,48920895,2270,2270,2270,2270,18
|
|
20240214,113100,48880035,2270,2270,2270,2270,98
|
|
20240214,113000,48657575,2275,2275,2275,2275,0
|
|
20240214,112900,48657575,2275,2275,2275,2275,0
|
|
20240214,112800,48657575,2275,2275,2275,2275,0
|
|
20240214,112700,48657575,2275,2275,2275,2275,0
|
|
20240214,112600,48657575,2275,2275,2275,2275,0
|
|
20240214,112500,48657575,2275,2275,2275,2275,0
|
|
20240214,112400,48657575,2275,2275,2275,2275,0
|
|
20240214,112300,48657575,2275,2275,2275,2275,500
|
|
20240214,112200,47520075,2275,2275,2275,2275,0
|
|
20240214,112100,47520075,2275,2275,2275,2275,0
|
|
20240214,112000,47520075,2275,2275,2275,2275,300
|
|
20240214,111900,46837575,2275,2270,2280,2270,211
|
|
20240214,111800,46357595,2275,2275,2275,2275,0
|
|
20240214,111700,46357595,2275,2275,2275,2275,0
|
|
20240214,111600,46357595,2275,2275,2275,2275,0
|
|
20240214,111500,46357595,2275,2275,2275,2275,0
|
|
20240214,111400,46357595,2275,2275,2275,2275,0
|
|
20240214,111300,46357595,2275,2275,2275,2275,0
|
|
20240214,111200,46357595,2275,2275,2275,2275,0
|
|
20240214,111100,46357595,2275,2275,2275,2275,0
|
|
20240214,111000,46357595,2275,2275,2275,2275,90
|
|
20240214,110900,46152845,2260,2260,2260,2260,0
|
|
20240214,110800,46152845,2260,2260,2260,2260,0
|
|
20240214,110700,46152845,2260,2260,2260,2260,0
|
|
20240214,110600,46152845,2260,2260,2260,2260,0
|
|
20240214,110500,46152845,2260,2260,2260,2260,2
|
|
20240214,110400,46148325,2265,2265,2265,2265,0
|
|
20240214,110300,46148325,2265,2265,2265,2265,0
|
|
20240214,110200,46148325,2265,2265,2265,2265,0
|
|
20240214,110100,46148325,2265,2265,2265,2265,0
|
|
20240214,110000,46148325,2265,2270,2270,2265,50
|
|
20240214,105900,46035070,2265,2265,2265,2265,0
|
|
20240214,105800,46035070,2265,2265,2265,2265,50
|
|
20240214,105700,45921820,2275,2275,2275,2275,638
|
|
20240214,105600,44470370,2280,2280,2280,2280,0
|
|
20240214,105500,44470370,2280,2280,2280,2280,15
|
|
20240214,105400,44436170,2275,2275,2275,2275,0
|
|
20240214,105300,44436170,2275,2275,2275,2275,0
|
|
20240214,105200,44436170,2275,2275,2275,2275,1480
|
|
20240214,105100,41069170,2265,2265,2265,2265,12
|
|
20240214,105000,41041990,2265,2265,2265,2265,33
|
|
20240214,104900,40967245,2270,2270,2270,2270,0
|
|
20240214,104800,40967245,2270,2270,2270,2270,0
|
|
20240214,104700,40967245,2270,2270,2270,2270,0
|
|
20240214,104600,40967245,2270,2270,2270,2270,0
|
|
20240214,104500,40967245,2270,2270,2270,2270,4
|
|
20240214,104400,40958165,2270,2270,2270,2270,0
|
|
20240214,104300,40958165,2270,2270,2270,2270,1
|
|
20240214,104200,40955895,2265,2265,2265,2265,0
|
|
20240214,104100,40955895,2265,2265,2265,2265,0
|
|
20240214,104000,40955895,2265,2265,2265,2265,0
|
|
20240214,103900,40955895,2265,2265,2265,2265,274
|
|
20240214,103800,40335285,2265,2265,2265,2265,500
|
|
20240214,103700,39202785,2265,2265,2265,2265,0
|
|
20240214,103600,39202785,2265,2265,2265,2265,0
|
|
20240214,103500,39202785,2265,2265,2265,2265,0
|
|
20240214,103400,39202785,2265,2265,2265,2265,0
|
|
20240214,103300,39202785,2265,2265,2265,2265,0
|
|
20240214,103200,39202785,2265,2265,2265,2265,0
|
|
20240214,103100,39202785,2265,2265,2265,2265,0
|
|
20240214,103000,39202785,2265,2265,2265,2265,0
|
|
20240214,102900,39202785,2265,2265,2265,2265,0
|
|
20240214,102800,39202785,2265,2265,2265,2265,0
|
|
20240214,102700,39202785,2265,2255,2265,2255,114
|
|
20240214,102600,38945665,2255,2255,2255,2255,1390
|
|
20240214,102500,35811215,2255,2255,2255,2255,141
|
|
20240214,102400,35493260,2250,2250,2250,2250,0
|
|
20240214,102300,35493260,2250,2250,2250,2250,0
|
|
20240214,102200,35493260,2250,2250,2250,2250,0
|
|
20240214,102100,35493260,2250,2250,2250,2250,0
|
|
20240214,102000,35493260,2250,2250,2250,2250,1
|
|
20240214,101900,35491010,2250,2250,2250,2250,0
|
|
20240214,101800,35491010,2250,2250,2250,2250,0
|
|
20240214,101700,35491010,2250,2250,2250,2250,562
|
|
20240214,101600,34226510,2250,2250,2250,2250,0
|
|
20240214,101500,34226510,2250,2255,2255,2250,411
|
|
20240214,101400,33301610,2255,2255,2255,2255,0
|
|
20240214,101300,33301610,2255,2255,2255,2255,0
|
|
20240214,101200,33301610,2255,2255,2255,2255,0
|
|
20240214,101100,33301610,2255,2255,2255,2255,10
|
|
20240214,101000,33279060,2265,2265,2265,2265,0
|
|
20240214,100900,33279060,2265,2265,2265,2265,0
|
|
20240214,100800,33279060,2265,2265,2265,2265,38
|
|
20240214,100700,33192990,2265,2265,2265,2265,3
|
|
20240214,100600,33186195,2265,2265,2265,2265,0
|
|
20240214,100500,33186195,2265,2255,2265,2250,810
|
|
20240214,100400,31360240,2255,2255,2255,2255,0
|
|
20240214,100300,31360240,2255,2255,2255,2255,0
|
|
20240214,100200,31360240,2255,2255,2255,2255,1111
|
|
20240214,100100,28854935,2255,2255,2255,2255,2255
|
|
20240214,100000,23769910,2270,2270,2270,2270,0
|
|
20240214,095900,23769910,2270,2270,2270,2270,0
|
|
20240214,095800,23769910,2270,2270,2270,2270,0
|
|
20240214,095700,23769910,2270,2270,2270,2270,0
|
|
20240214,095600,23769910,2270,2270,2270,2270,1
|
|
20240214,095500,23767640,2255,2255,2255,2255,0
|
|
20240214,095400,23767640,2255,2255,2255,2255,10
|
|
20240214,095300,23745090,2255,2255,2255,2255,0
|
|
20240214,095200,23745090,2255,2255,2255,2255,171
|
|
20240214,095100,23359485,2255,2255,2255,2255,2300
|
|
20240214,095000,18172985,2265,2265,2265,2265,312
|
|
20240214,094900,17466305,2260,2260,2260,2260,0
|
|
20240214,094800,17466305,2260,2260,2260,2260,535
|
|
20240214,094700,16257205,2260,2260,2260,2260,0
|
|
20240214,094600,16257205,2260,2260,2260,2260,105
|
|
20240214,094500,16019905,2275,2275,2275,2275,0
|
|
20240214,094400,16019905,2275,2275,2275,2275,0
|
|
20240214,094300,16019905,2275,2275,2275,2275,1
|
|
20240214,094200,16017630,2265,2265,2265,2265,0
|
|
20240214,094100,16017630,2265,2265,2265,2265,50
|
|
20240214,094000,15904380,2280,2280,2280,2280,100
|
|
20240214,093900,15676380,2280,2260,2280,2260,304
|
|
20240214,093800,14989260,2260,2260,2260,2260,0
|
|
20240214,093700,14989260,2260,2260,2260,2260,0
|
|
20240214,093600,14989260,2260,2260,2260,2260,536
|
|
20240214,093500,13777900,2260,2260,2260,2260,0
|
|
20240214,093400,13777900,2260,2260,2260,2260,20
|
|
20240214,093300,13732700,2260,2260,2260,2260,0
|
|
20240214,093200,13732700,2260,2265,2265,2260,105
|
|
20240214,093100,13495365,2275,2275,2275,2275,0
|
|
20240214,093000,13495365,2275,2275,2275,2275,0
|
|
20240214,092900,13495365,2275,2275,2275,2275,1
|
|
20240214,092800,13493090,2280,2270,2280,2265,1118
|
|
20240214,092700,10957425,2270,2275,2275,2270,151
|
|
20240214,092600,10614175,2275,2275,2275,2275,3
|
|
20240214,092500,10607350,2275,2275,2275,2275,0
|
|
20240214,092400,10607350,2275,2275,2275,2275,1
|
|
20240214,092300,10605075,2280,2270,2280,2270,623
|
|
20240214,092200,9185035,2270,2270,2270,2270,400
|
|
20240214,092100,8277035,2270,2270,2270,2270,0
|
|
20240214,092000,8277035,2270,2270,2270,2270,0
|
|
20240214,091900,8277035,2270,2270,2270,2270,0
|
|
20240214,091800,8277035,2270,2270,2270,2270,0
|
|
20240214,091700,8277035,2270,2270,2270,2270,0
|
|
20240214,091600,8277035,2270,2270,2270,2270,0
|
|
20240214,091500,8277035,2270,2270,2270,2270,540
|
|
20240214,091400,7051235,2265,2265,2265,2265,0
|
|
20240214,091300,7051235,2265,2265,2265,2265,0
|
|
20240214,091200,7051235,2265,2265,2265,2265,0
|
|
20240214,091100,7051235,2265,2260,2265,2260,427
|
|
20240214,091000,6084130,2255,2255,2255,2255,0
|
|
20240214,090900,6084130,2255,2255,2255,2255,0
|
|
20240214,090800,6084130,2255,2260,2260,2255,2450
|
|
20240214,090700,554380,2260,2260,2260,2260,0
|
|
20240214,090600,554380,2260,2260,2260,2260,0
|
|
20240214,090500,554380,2260,2260,2260,2260,200
|
|
20240214,090400,102380,2260,2260,2260,2260,0
|
|
20240214,090300,102380,2260,2270,2270,2260,15
|
|
20240214,090200,68380,2260,2260,2260,2260,1
|
|
20240214,090100,66120,2280,2280,2280,2280,0
|
|
20240214,090000,66120,2280,2280,2280,2280,29
|