660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195700,221570925,3015,3015,3015,3015,340
|
|
20240214,195600,221570925,3015,3015,3015,3015,0
|
|
20240214,195500,221570925,3015,3015,3015,3015,0
|
|
20240214,195400,221570925,3015,3015,3015,3015,0
|
|
20240214,195300,221570925,3015,3015,3015,3015,0
|
|
20240214,195200,221570925,3015,3015,3015,3015,0
|
|
20240214,195100,221570925,3015,3015,3015,3015,0
|
|
20240214,195000,221570925,3015,3015,3015,3015,0
|
|
20240214,194900,221570925,3015,3015,3015,3015,0
|
|
20240214,194800,221570925,3015,3015,3015,3015,0
|
|
20240214,194700,221570925,3015,3015,3015,3015,0
|
|
20240214,194600,221570925,3015,3015,3015,3015,0
|
|
20240214,194500,221570925,3015,3015,3015,3015,0
|
|
20240214,194400,221570925,3015,3015,3015,3015,0
|
|
20240214,194300,221570925,3015,3015,3015,3015,0
|
|
20240214,194200,221570925,3015,3015,3015,3015,0
|
|
20240214,194100,221570925,3015,3015,3015,3015,0
|
|
20240214,194000,221570925,3015,3015,3015,3015,0
|
|
20240214,193900,221570925,3015,3015,3015,3015,0
|
|
20240214,193800,221570925,3015,3015,3015,3015,0
|
|
20240214,193700,221570925,3015,3015,3015,3015,0
|
|
20240214,193600,221570925,3015,3015,3015,3015,0
|
|
20240214,193500,221570925,3015,3015,3015,3015,0
|
|
20240214,193400,221570925,3015,3015,3015,3015,0
|
|
20240214,193300,221570925,3015,3015,3015,3015,0
|
|
20240214,193200,221570925,3015,3015,3015,3015,0
|
|
20240214,193100,221570925,3015,3015,3015,3015,0
|
|
20240214,193000,221570925,3015,3015,3015,3015,0
|
|
20240214,192900,221570925,3015,3015,3015,3015,0
|
|
20240214,192800,221570925,3015,3015,3015,3015,0
|
|
20240214,192700,221570925,3015,3015,3015,3015,340
|
|
20240214,192600,221570925,3015,3015,3015,3015,0
|
|
20240214,192500,221570925,3015,3015,3015,3015,0
|
|
20240214,192400,221570925,3015,3015,3015,3015,0
|
|
20240214,192300,221570925,3015,3015,3015,3015,0
|
|
20240214,192200,221570925,3015,3015,3015,3015,0
|
|
20240214,192100,221570925,3015,3015,3015,3015,0
|
|
20240214,192000,221570925,3015,3015,3015,3015,0
|
|
20240214,191900,221570925,3015,3015,3015,3015,0
|
|
20240214,191800,221570925,3015,3015,3015,3015,0
|
|
20240214,191700,221570925,3015,3015,3015,3015,0
|
|
20240214,191600,221570925,3015,3015,3015,3015,0
|
|
20240214,191500,221570925,3015,3015,3015,3015,0
|
|
20240214,191400,221570925,3015,3015,3015,3015,0
|
|
20240214,191300,221570925,3015,3015,3015,3015,0
|
|
20240214,191200,221570925,3015,3015,3015,3015,0
|
|
20240214,191100,221570925,3015,3015,3015,3015,0
|
|
20240214,191000,221570925,3015,3015,3015,3015,0
|
|
20240214,190900,221570925,3015,3015,3015,3015,0
|
|
20240214,190800,221570925,3015,3015,3015,3015,0
|
|
20240214,190700,221570925,3015,3015,3015,3015,0
|
|
20240214,190600,221570925,3015,3015,3015,3015,0
|
|
20240214,190500,221570925,3015,3015,3015,3015,0
|
|
20240214,190400,221570925,3015,3015,3015,3015,0
|
|
20240214,190300,221570925,3015,3015,3015,3015,0
|
|
20240214,190200,221570925,3015,3015,3015,3015,0
|
|
20240214,190100,221570925,3015,3015,3015,3015,0
|
|
20240214,190000,221570925,3015,3015,3015,3015,0
|
|
20240214,185900,221570925,3015,3015,3015,3015,0
|
|
20240214,185800,221570925,3015,3015,3015,3015,0
|
|
20240214,185700,221570925,3015,3015,3015,3015,340
|
|
20240214,185600,221570925,3015,3015,3015,3015,0
|
|
20240214,185500,221570925,3015,3015,3015,3015,0
|
|
20240214,185400,221570925,3015,3015,3015,3015,0
|
|
20240214,185300,221570925,3015,3015,3015,3015,0
|
|
20240214,185200,221570925,3015,3015,3015,3015,0
|
|
20240214,185100,221570925,3015,3015,3015,3015,0
|
|
20240214,185000,221570925,3015,3015,3015,3015,0
|
|
20240214,184900,221570925,3015,3015,3015,3015,0
|
|
20240214,184800,221570925,3015,3015,3015,3015,0
|
|
20240214,184700,221570925,3015,3015,3015,3015,0
|
|
20240214,184600,221570925,3015,3015,3015,3015,0
|
|
20240214,184500,221570925,3015,3015,3015,3015,0
|
|
20240214,184400,221570925,3015,3015,3015,3015,0
|
|
20240214,184300,221570925,3015,3015,3015,3015,0
|
|
20240214,184200,221570925,3015,3015,3015,3015,0
|
|
20240214,184100,221570925,3015,3015,3015,3015,0
|
|
20240214,184000,221570925,3015,3015,3015,3015,0
|
|
20240214,183900,221570925,3015,3015,3015,3015,0
|
|
20240214,183800,221570925,3015,3015,3015,3015,0
|
|
20240214,183700,221570925,3015,3015,3015,3015,0
|
|
20240214,183600,221570925,3015,3015,3015,3015,0
|
|
20240214,183500,221570925,3015,3015,3015,3015,0
|
|
20240214,183400,221570925,3015,3015,3015,3015,0
|
|
20240214,183300,221570925,3015,3015,3015,3015,0
|
|
20240214,183200,221570925,3015,3015,3015,3015,0
|
|
20240214,183100,221570925,3015,3015,3015,3015,0
|
|
20240214,183000,221570925,3015,3015,3015,3015,0
|
|
20240214,182900,221570925,3015,3015,3015,3015,0
|
|
20240214,182800,221570925,3015,3015,3015,3015,0
|
|
20240214,182700,221570925,3015,3015,3015,3015,340
|
|
20240214,182600,221570925,3015,3015,3015,3015,0
|
|
20240214,182500,221570925,3015,3015,3015,3015,0
|
|
20240214,182400,221570925,3015,3015,3015,3015,0
|
|
20240214,182300,221570925,3015,3015,3015,3015,0
|
|
20240214,182200,221570925,3015,3015,3015,3015,0
|
|
20240214,182100,221570925,3015,3015,3015,3015,0
|
|
20240214,182000,221570925,3015,3015,3015,3015,0
|
|
20240214,181900,221570925,3015,3015,3015,3015,0
|
|
20240214,181800,221570925,3015,3015,3015,3015,0
|
|
20240214,181700,221570925,3015,3015,3015,3015,0
|
|
20240214,181600,221570925,3015,3015,3015,3015,0
|
|
20240214,181500,221570925,3015,3015,3015,3015,0
|
|
20240214,181400,221570925,3015,3015,3015,3015,0
|
|
20240214,181300,221570925,3015,3015,3015,3015,0
|
|
20240214,181200,221570925,3015,3015,3015,3015,0
|
|
20240214,181100,221570925,3015,3015,3015,3015,0
|
|
20240214,181000,221570925,3015,3015,3015,3015,0
|
|
20240214,180900,221570925,3015,3015,3015,3015,0
|
|
20240214,180800,221570925,3015,3015,3015,3015,0
|
|
20240214,180700,221570925,3015,3015,3015,3015,0
|
|
20240214,180600,221570925,3015,3015,3015,3015,0
|
|
20240214,180500,221570925,3015,3015,3015,3015,0
|
|
20240214,180400,221570925,3015,3015,3015,3015,0
|
|
20240214,180300,221570925,3015,3015,3015,3015,0
|
|
20240214,180200,221570925,3015,3015,3015,3015,0
|
|
20240214,180100,221570925,3015,3015,3015,3015,0
|
|
20240214,180000,221570925,3015,3015,3015,3015,0
|
|
20240214,175900,221570925,3015,3015,3015,3015,0
|
|
20240214,175800,221570925,3015,3015,3015,3015,0
|
|
20240214,175700,221570925,3015,3015,3015,3015,340
|
|
20240214,175600,221570925,3015,3015,3015,3015,0
|
|
20240214,175500,221570925,3015,3015,3015,3015,0
|
|
20240214,175400,221570925,3015,3015,3015,3015,0
|
|
20240214,175300,221570925,3015,3015,3015,3015,0
|
|
20240214,175200,221570925,3015,3015,3015,3015,0
|
|
20240214,175100,221570925,3015,3015,3015,3015,0
|
|
20240214,175000,221570925,3015,3015,3015,3015,0
|
|
20240214,174900,221570925,3015,3015,3015,3015,0
|
|
20240214,174800,221570925,3015,3015,3015,3015,0
|
|
20240214,174700,221570925,3015,3015,3015,3015,0
|
|
20240214,174600,221570925,3015,3015,3015,3015,0
|
|
20240214,174500,221570925,3015,3015,3015,3015,0
|
|
20240214,174400,221570925,3015,3015,3015,3015,0
|
|
20240214,174300,221570925,3015,3015,3015,3015,0
|
|
20240214,174200,221570925,3015,3015,3015,3015,0
|
|
20240214,174100,221570925,3015,3015,3015,3015,0
|
|
20240214,174000,221570925,3015,3015,3015,3015,0
|
|
20240214,173900,221570925,3015,3015,3015,3015,0
|
|
20240214,173800,221570925,3015,3015,3015,3015,0
|
|
20240214,173700,221570925,3015,3015,3015,3015,0
|
|
20240214,173600,221570925,3015,3015,3015,3015,0
|
|
20240214,173500,221570925,3015,3015,3015,3015,0
|
|
20240214,173400,221570925,3015,3015,3015,3015,0
|
|
20240214,173300,221570925,3015,3015,3015,3015,0
|
|
20240214,173200,221570925,3015,3015,3015,3015,0
|
|
20240214,173100,221570925,3015,3015,3015,3015,0
|
|
20240214,173000,221570925,3015,3015,3015,3015,0
|
|
20240214,172900,221570925,3015,3015,3015,3015,0
|
|
20240214,172800,221570925,3015,3015,3015,3015,0
|
|
20240214,172700,221570925,3015,3015,3015,3015,340
|
|
20240214,172600,221570925,3015,3015,3015,3015,0
|
|
20240214,172500,221570925,3015,3015,3015,3015,0
|
|
20240214,172400,221570925,3015,3015,3015,3015,0
|
|
20240214,172300,221570925,3015,3015,3015,3015,0
|
|
20240214,172200,221570925,3015,3015,3015,3015,0
|
|
20240214,172100,221570925,3015,3015,3015,3015,0
|
|
20240214,172000,221570925,3015,3015,3015,3015,0
|
|
20240214,171900,221570925,3015,3015,3015,3015,0
|
|
20240214,171800,221570925,3015,3015,3015,3015,0
|
|
20240214,171700,221570925,3015,3015,3015,3015,0
|
|
20240214,171600,221570925,3015,3015,3015,3015,0
|
|
20240214,171500,221570925,3015,3015,3015,3015,0
|
|
20240214,171400,221570925,3015,3015,3015,3015,0
|
|
20240214,171300,221570925,3015,3015,3015,3015,0
|
|
20240214,171200,221570925,3015,3015,3015,3015,0
|
|
20240214,171100,221570925,3015,3015,3015,3015,0
|
|
20240214,171000,221570925,3015,3015,3015,3015,0
|
|
20240214,170900,221570925,3015,3015,3015,3015,0
|
|
20240214,170800,221570925,3015,3015,3015,3015,0
|
|
20240214,170700,221570925,3015,3015,3015,3015,0
|
|
20240214,170600,221570925,3015,3015,3015,3015,0
|
|
20240214,170500,221570925,3015,3015,3015,3015,0
|
|
20240214,170400,221570925,3015,3015,3015,3015,0
|
|
20240214,170300,221570925,3015,3015,3015,3015,0
|
|
20240214,170200,221570925,3015,3015,3015,3015,0
|
|
20240214,170100,221570925,3015,3015,3015,3015,0
|
|
20240214,170000,221570925,3015,3015,3015,3015,0
|
|
20240214,165900,221570925,3015,3015,3015,3015,0
|
|
20240214,165800,221570925,3015,3015,3015,3015,0
|
|
20240214,165700,221570925,3015,3015,3015,3015,340
|
|
20240214,165600,221570925,3015,3015,3015,3015,0
|
|
20240214,165500,221570925,3015,3015,3015,3015,0
|
|
20240214,165400,221570925,3015,3015,3015,3015,0
|
|
20240214,165300,221570925,3015,3015,3015,3015,0
|
|
20240214,165200,221570925,3015,3015,3015,3015,0
|
|
20240214,165100,221570925,3015,3015,3015,3015,0
|
|
20240214,165000,221570925,3015,3015,3015,3015,0
|
|
20240214,164900,221570925,3015,3015,3015,3015,0
|
|
20240214,164800,221570925,3015,3015,3015,3015,0
|
|
20240214,164700,221570925,3015,3015,3015,3015,0
|
|
20240214,164600,221570925,3015,3015,3015,3015,0
|
|
20240214,164500,221570925,3015,3015,3015,3015,0
|
|
20240214,164400,221570925,3015,3015,3015,3015,0
|
|
20240214,164300,221570925,3015,3015,3015,3015,0
|
|
20240214,164200,221570925,3015,3015,3015,3015,0
|
|
20240214,164100,221570925,3015,3015,3015,3015,0
|
|
20240214,164000,221570925,3015,3015,3015,3015,0
|
|
20240214,163900,221570925,3015,3015,3015,3015,0
|
|
20240214,163800,221570925,3015,3015,3015,3015,0
|
|
20240214,163700,221570925,3015,3015,3015,3015,0
|
|
20240214,163600,221570925,3015,3015,3015,3015,0
|
|
20240214,163500,221570925,3015,3015,3015,3015,0
|
|
20240214,163400,221570925,3015,3015,3015,3015,0
|
|
20240214,163300,221570925,3015,3015,3015,3015,0
|
|
20240214,163200,221570925,3015,3015,3015,3015,0
|
|
20240214,163100,221570925,3015,3015,3015,3015,0
|
|
20240214,163000,221570925,3015,3015,3015,3015,0
|
|
20240214,162900,221570925,3015,3015,3015,3015,0
|
|
20240214,162800,221570925,3015,3015,3015,3015,0
|
|
20240214,162700,221570925,3015,3015,3015,3015,340
|
|
20240214,162600,221570925,3015,3015,3015,3015,0
|
|
20240214,162500,221570925,3015,3015,3015,3015,0
|
|
20240214,162400,221570925,3015,3015,3015,3015,0
|
|
20240214,162300,221570925,3015,3015,3015,3015,0
|
|
20240214,162200,221570925,3015,3015,3015,3015,0
|
|
20240214,162100,221570925,3015,3015,3015,3015,0
|
|
20240214,162000,221570925,3015,3015,3015,3015,0
|
|
20240214,161900,221570925,3015,3015,3015,3015,0
|
|
20240214,161800,221570925,3015,3015,3015,3015,0
|
|
20240214,161700,221570925,3015,3015,3015,3015,0
|
|
20240214,161600,221570925,3015,3015,3015,3015,0
|
|
20240214,161500,221570925,3015,3015,3015,3015,0
|
|
20240214,161400,221570925,3015,3015,3015,3015,0
|
|
20240214,161300,221570925,3015,3015,3015,3015,0
|
|
20240214,161200,221570925,3015,3015,3015,3015,0
|
|
20240214,161100,221570925,3015,3015,3015,3015,0
|
|
20240214,161000,221570925,3015,3015,3015,3015,0
|
|
20240214,160900,221570925,3015,3015,3015,3015,0
|
|
20240214,160800,221570925,3015,3015,3015,3015,0
|
|
20240214,160700,221570925,3015,3015,3015,3015,0
|
|
20240214,160600,221570925,3015,3015,3015,3015,0
|
|
20240214,160500,221570925,3015,3015,3015,3015,0
|
|
20240214,160400,221570925,3015,3015,3015,3015,0
|
|
20240214,160300,221570925,3015,3015,3015,3015,0
|
|
20240214,160200,221570925,3015,3015,3015,3015,0
|
|
20240214,160100,221570925,3015,3015,3015,3015,0
|
|
20240214,160000,221570925,3015,3015,3015,3015,0
|
|
20240214,155900,221570925,3015,3015,3015,3015,0
|
|
20240214,155800,221570925,3015,3015,3015,3015,0
|
|
20240214,155700,221570925,3015,3015,3015,3015,340
|
|
20240214,155600,221570925,3015,3015,3015,3015,0
|
|
20240214,155500,221570925,3015,3015,3015,3015,0
|
|
20240214,155400,221570925,3015,3015,3015,3015,0
|
|
20240214,155300,221570925,3015,3015,3015,3015,0
|
|
20240214,155200,221570925,3015,3015,3015,3015,0
|
|
20240214,155100,221570925,3015,3015,3015,3015,0
|
|
20240214,155000,221570925,3015,3015,3015,3015,0
|
|
20240214,154900,221570925,3015,3015,3015,3015,0
|
|
20240214,154800,221570925,3015,3015,3015,3015,0
|
|
20240214,154700,221570925,3015,3015,3015,3015,0
|
|
20240214,154600,221570925,3015,3015,3015,3015,0
|
|
20240214,154500,221570925,3015,3015,3015,3015,0
|
|
20240214,154400,221570925,3015,3015,3015,3015,0
|
|
20240214,154300,221570925,3015,3015,3015,3015,0
|
|
20240214,154200,221570925,3015,3015,3015,3015,0
|
|
20240214,154100,221570925,3015,3015,3015,3015,0
|
|
20240214,154000,221570925,3015,3015,3015,3015,0
|
|
20240214,153900,221570925,3015,3015,3015,3015,0
|
|
20240214,153800,221570925,3015,3015,3015,3015,0
|
|
20240214,153700,221570925,3015,3015,3015,3015,0
|
|
20240214,153600,221570925,3015,3015,3015,3015,0
|
|
20240214,153500,221570925,3015,3015,3015,3015,0
|
|
20240214,153400,221570925,3015,3015,3015,3015,0
|
|
20240214,153300,221570925,3015,3015,3015,3015,0
|
|
20240214,153200,221570925,3015,3015,3015,3015,0
|
|
20240214,153100,221570925,3015,3015,3015,3015,0
|
|
20240214,153000,221570925,3015,3015,3015,3015,340
|
|
20240214,152900,220545825,3020,3020,3020,3020,0
|
|
20240214,152800,220545825,3020,3020,3020,3020,0
|
|
20240214,152700,220545825,3020,3020,3020,3020,0
|
|
20240214,152600,220545825,3020,3020,3020,3020,0
|
|
20240214,152500,220545825,3020,3020,3020,3020,0
|
|
20240214,152400,220545825,3020,3020,3020,3020,0
|
|
20240214,152300,220545825,3020,3020,3020,3020,0
|
|
20240214,152200,220545825,3020,3020,3020,3020,0
|
|
20240214,152100,220545825,3020,3020,3020,3020,0
|
|
20240214,152000,220545825,3020,3020,3020,3020,0
|
|
20240214,151900,220545825,3020,3010,3020,3000,1115
|
|
20240214,151800,217196465,3010,3010,3010,3010,0
|
|
20240214,151700,217196465,3010,3010,3010,3010,0
|
|
20240214,151600,217196465,3010,3010,3010,3010,13
|
|
20240214,151500,217157335,3005,3005,3005,3005,0
|
|
20240214,151400,217157335,3005,3005,3005,3005,0
|
|
20240214,151300,217157335,3005,3005,3005,3005,0
|
|
20240214,151200,217157335,3005,3005,3005,3005,0
|
|
20240214,151100,217157335,3005,3005,3005,3005,0
|
|
20240214,151000,217157335,3005,3005,3005,3005,0
|
|
20240214,150900,217157335,3005,3020,3020,3005,273
|
|
20240214,150800,216333925,3010,3010,3010,3010,5
|
|
20240214,150700,216318875,3020,3010,3020,3010,121
|
|
20240214,150600,215954565,3010,3010,3010,3010,0
|
|
20240214,150500,215954565,3010,3010,3010,3010,0
|
|
20240214,150400,215954565,3010,3015,3015,3010,59
|
|
20240214,150300,215776760,3015,3015,3015,3015,2
|
|
20240214,150200,215770730,3015,3015,3015,3015,5
|
|
20240214,150100,215755655,3015,3015,3015,3015,0
|
|
20240214,150000,215755655,3015,3015,3015,3015,0
|
|
20240214,145900,215755655,3015,3015,3015,3015,0
|
|
20240214,145800,215755655,3015,3015,3015,3015,0
|
|
20240214,145700,215755655,3015,3015,3015,3015,0
|
|
20240214,145600,215755655,3015,3015,3015,3015,0
|
|
20240214,145500,215755655,3015,3015,3015,3015,0
|
|
20240214,145400,215755655,3015,3020,3020,3015,275
|
|
20240214,145300,214925535,3010,3010,3010,3010,0
|
|
20240214,145200,214925535,3010,3010,3010,3010,0
|
|
20240214,145100,214925535,3010,3010,3010,3010,0
|
|
20240214,145000,214925535,3010,3010,3010,3010,0
|
|
20240214,144900,214925535,3010,3020,3020,3010,167
|
|
20240214,144800,214421855,3010,3010,3010,3010,64
|
|
20240214,144700,214229215,3010,3010,3010,3010,7
|
|
20240214,144600,214208145,3010,3010,3010,3010,6
|
|
20240214,144500,214190085,3015,3020,3020,3015,4
|
|
20240214,144400,214178020,3020,3010,3030,3010,44
|
|
20240214,144300,214045155,3020,3035,3035,3020,60
|
|
20240214,144200,213863505,3035,3035,3035,3035,1
|
|
20240214,144100,213860470,3020,3020,3020,3020,1
|
|
20240214,144000,213857450,3010,3020,3030,3010,5205
|
|
20240214,143900,198093810,3010,3010,3010,3010,14
|
|
20240214,143800,198051670,3010,3010,3010,3010,36
|
|
20240214,143700,197943310,3005,3005,3005,3005,0
|
|
20240214,143600,197943310,3005,3005,3005,3005,0
|
|
20240214,143500,197943310,3005,3005,3005,3005,0
|
|
20240214,143400,197943310,3005,3010,3010,3005,461
|
|
20240214,143300,196556550,3010,3010,3010,3010,77
|
|
20240214,143200,196324780,3010,3010,3010,3010,138
|
|
20240214,143100,195909400,3010,3010,3010,3010,0
|
|
20240214,143000,195909400,3010,3010,3010,3010,0
|
|
20240214,142900,195909400,3010,3010,3010,3010,0
|
|
20240214,142800,195909400,3010,3010,3010,3010,0
|
|
20240214,142700,195909400,3010,3010,3010,3010,0
|
|
20240214,142600,195909400,3010,3010,3010,3010,0
|
|
20240214,142500,195909400,3010,3010,3010,3010,0
|
|
20240214,142400,195909400,3010,3010,3010,3010,0
|
|
20240214,142300,195909400,3010,3015,3015,3010,845
|
|
20240214,142200,193363070,3015,3015,3015,3015,7
|
|
20240214,142100,193341965,3020,3020,3020,3020,1
|
|
20240214,142000,193338945,3015,3015,3020,3015,54
|
|
20240214,141900,193176130,3020,3020,3020,3020,1
|
|
20240214,141800,193173110,3015,3015,3015,3015,0
|
|
20240214,141700,193173110,3015,3015,3015,3015,0
|
|
20240214,141600,193173110,3015,3015,3015,3015,0
|
|
20240214,141500,193173110,3015,3015,3015,3015,0
|
|
20240214,141400,193173110,3015,3015,3015,3015,0
|
|
20240214,141300,193173110,3015,3015,3015,3015,0
|
|
20240214,141200,193173110,3015,3015,3015,3015,15
|
|
20240214,141100,193127885,3015,3015,3015,3015,39
|
|
20240214,141000,193010300,3015,3015,3015,3015,0
|
|
20240214,140900,193010300,3015,3015,3015,3015,0
|
|
20240214,140800,193010300,3015,3015,3015,3015,2
|
|
20240214,140700,193004270,3015,3015,3015,3015,0
|
|
20240214,140600,193004270,3015,3015,3015,3015,0
|
|
20240214,140500,193004270,3015,3015,3015,3015,0
|
|
20240214,140400,193004270,3015,3015,3015,3015,0
|
|
20240214,140300,193004270,3015,3015,3015,3015,0
|
|
20240214,140200,193004270,3015,3015,3015,3015,0
|
|
20240214,140100,193004270,3015,3015,3015,3015,0
|
|
20240214,140000,193004270,3015,3015,3015,3015,9
|
|
20240214,135900,192977135,3015,3015,3015,3015,21
|
|
20240214,135800,192913820,3015,3015,3015,3015,0
|
|
20240214,135700,192913820,3015,3020,3020,3015,22
|
|
20240214,135600,192847410,3015,3015,3015,3015,0
|
|
20240214,135500,192847410,3015,3015,3015,3015,1
|
|
20240214,135400,192844395,3015,3020,3020,3015,80
|
|
20240214,135300,192602910,3015,3015,3015,3015,0
|
|
20240214,135200,192602910,3015,3015,3015,3015,0
|
|
20240214,135100,192602910,3015,3015,3015,3015,0
|
|
20240214,135000,192602910,3015,3015,3015,3015,9
|
|
20240214,134900,192575775,3020,3020,3020,3020,74
|
|
20240214,134800,192352295,3015,3015,3015,3015,0
|
|
20240214,134700,192352295,3015,3015,3015,3015,264
|
|
20240214,134600,191556335,3020,3020,3020,3020,0
|
|
20240214,134500,191556335,3020,3020,3020,3020,0
|
|
20240214,134400,191556335,3020,3020,3020,3020,1
|
|
20240214,134300,191553315,3015,3020,3020,3015,923
|
|
20240214,134200,188767155,3020,3020,3020,3020,0
|
|
20240214,134100,188767155,3020,3020,3020,3020,0
|
|
20240214,134000,188767155,3020,3020,3020,3020,0
|
|
20240214,133900,188767155,3020,3020,3020,3020,0
|
|
20240214,133800,188767155,3020,3020,3020,3020,0
|
|
20240214,133700,188767155,3020,3010,3020,3010,2
|
|
20240214,133600,188761125,3020,3015,3020,3015,5
|
|
20240214,133500,188746045,3020,3020,3020,3020,10
|
|
20240214,133400,188715845,3010,3010,3010,3010,0
|
|
20240214,133300,188715845,3010,3010,3010,3010,0
|
|
20240214,133200,188715845,3010,3010,3010,3010,0
|
|
20240214,133100,188715845,3010,3010,3010,3010,0
|
|
20240214,133000,188715845,3010,3010,3010,3010,0
|
|
20240214,132900,188715845,3010,3020,3020,3010,231
|
|
20240214,132800,188018875,3010,3010,3010,3010,0
|
|
20240214,132700,188018875,3010,3010,3010,3010,0
|
|
20240214,132600,188018875,3010,3010,3010,3010,0
|
|
20240214,132500,188018875,3010,3010,3010,3010,0
|
|
20240214,132400,188018875,3010,3010,3010,3010,0
|
|
20240214,132300,188018875,3010,3010,3010,3010,0
|
|
20240214,132200,188018875,3010,3020,3020,3010,139
|
|
20240214,132100,187599485,3020,3020,3020,3020,0
|
|
20240214,132000,187599485,3020,3020,3020,3020,0
|
|
20240214,131900,187599485,3020,3020,3020,3020,0
|
|
20240214,131800,187599485,3020,3020,3020,3020,1
|
|
20240214,131700,187596465,3005,3020,3020,3005,170
|
|
20240214,131600,187083785,3020,3005,3020,3005,140
|
|
20240214,131500,186663055,3005,3005,3005,3005,0
|
|
20240214,131400,186663055,3005,3005,3005,3005,0
|
|
20240214,131300,186663055,3005,3005,3005,3005,0
|
|
20240214,131200,186663055,3005,3005,3005,3005,0
|
|
20240214,131100,186663055,3005,3005,3005,3005,0
|
|
20240214,131000,186663055,3005,3005,3005,3005,0
|
|
20240214,130900,186663055,3005,3005,3005,3005,0
|
|
20240214,130800,186663055,3005,3005,3005,3005,0
|
|
20240214,130700,186663055,3005,3005,3005,3005,0
|
|
20240214,130600,186663055,3005,3005,3005,3005,2607
|
|
20240214,130500,178829020,3005,3005,3005,3005,0
|
|
20240214,130400,178829020,3005,3005,3005,3005,0
|
|
20240214,130300,178829020,3005,3005,3005,3005,8
|
|
20240214,130200,178804980,3005,3005,3005,3005,0
|
|
20240214,130100,178804980,3005,3005,3005,3005,0
|
|
20240214,130000,178804980,3005,3005,3005,3005,1
|
|
20240214,125900,178801975,3005,3005,3005,3005,1
|
|
20240214,125800,178798970,3005,3005,3005,3005,3
|
|
20240214,125700,178789955,3005,3005,3005,3005,159
|
|
20240214,125600,178312160,3005,3005,3005,3005,0
|
|
20240214,125500,178312160,3005,3005,3005,3005,0
|
|
20240214,125400,178312160,3005,3005,3005,3005,0
|
|
20240214,125300,178312160,3005,3005,3005,3005,0
|
|
20240214,125200,178312160,3005,3005,3005,3005,0
|
|
20240214,125100,178312160,3005,3005,3005,3005,0
|
|
20240214,125000,178312160,3005,3005,3005,3005,0
|
|
20240214,124900,178312160,3005,3005,3005,3005,225
|
|
20240214,124800,177636035,3005,3005,3005,3005,0
|
|
20240214,124700,177636035,3005,3005,3005,3005,0
|
|
20240214,124600,177636035,3005,3005,3005,3005,0
|
|
20240214,124500,177636035,3005,3005,3005,3005,0
|
|
20240214,124400,177636035,3005,3005,3005,3005,0
|
|
20240214,124300,177636035,3005,3005,3005,3005,276
|
|
20240214,124200,176806655,3005,3005,3005,3005,0
|
|
20240214,124100,176806655,3005,3005,3005,3005,0
|
|
20240214,124000,176806655,3005,3005,3005,3005,0
|
|
20240214,123900,176806655,3005,3005,3005,3005,0
|
|
20240214,123800,176806655,3005,3005,3005,3005,0
|
|
20240214,123700,176806655,3005,3005,3005,3005,0
|
|
20240214,123600,176806655,3005,3005,3005,3005,0
|
|
20240214,123500,176806655,3005,3010,3010,3005,948
|
|
20240214,123400,173954485,3010,3010,3010,3010,0
|
|
20240214,123300,173954485,3010,3010,3010,3010,0
|
|
20240214,123200,173954485,3010,3010,3010,3010,0
|
|
20240214,123100,173954485,3010,3015,3015,3010,411
|
|
20240214,123000,172715385,3010,3010,3010,3010,0
|
|
20240214,122900,172715385,3010,3010,3010,3010,0
|
|
20240214,122800,172715385,3010,3010,3010,3010,0
|
|
20240214,122700,172715385,3010,3010,3010,3010,0
|
|
20240214,122600,172715385,3010,3010,3010,3010,0
|
|
20240214,122500,172715385,3010,3010,3010,3010,0
|
|
20240214,122400,172715385,3010,3010,3010,3010,0
|
|
20240214,122300,172715385,3010,3015,3015,3010,45
|
|
20240214,122200,172579855,3015,3015,3015,3015,0
|
|
20240214,122100,172579855,3015,3015,3015,3015,0
|
|
20240214,122000,172579855,3015,3015,3015,3015,0
|
|
20240214,121900,172579855,3015,3015,3015,3015,0
|
|
20240214,121800,172579855,3015,3015,3015,3015,0
|
|
20240214,121700,172579855,3015,3015,3015,3015,0
|
|
20240214,121600,172579855,3015,3015,3015,3015,79
|
|
20240214,121500,172341670,3015,3015,3015,3015,70
|
|
20240214,121400,172130620,3015,3015,3015,3015,0
|
|
20240214,121300,172130620,3015,3015,3015,3015,0
|
|
20240214,121200,172130620,3015,3015,3015,3015,0
|
|
20240214,121100,172130620,3015,3015,3015,3015,0
|
|
20240214,121000,172130620,3015,3015,3015,3015,0
|
|
20240214,120900,172130620,3015,3015,3015,3015,0
|
|
20240214,120800,172130620,3015,3015,3015,3015,0
|
|
20240214,120700,172130620,3015,3020,3020,3015,49
|
|
20240214,120600,171982710,3020,3020,3020,3020,0
|
|
20240214,120500,171982710,3020,3020,3020,3020,465
|
|
20240214,120400,170578410,3015,3015,3015,3015,0
|
|
20240214,120300,170578410,3015,3015,3015,3015,0
|
|
20240214,120200,170578410,3015,3015,3015,3015,0
|
|
20240214,120100,170578410,3015,3015,3015,3015,0
|
|
20240214,120000,170578410,3015,3015,3015,3015,0
|
|
20240214,115900,170578410,3015,3015,3015,3015,0
|
|
20240214,115800,170578410,3015,3015,3015,3015,0
|
|
20240214,115700,170578410,3015,3015,3015,3015,96
|
|
20240214,115600,170288970,3020,3015,3020,3015,14
|
|
20240214,115500,170246755,3015,3015,3015,3015,0
|
|
20240214,115400,170246755,3015,3015,3015,3015,10
|
|
20240214,115300,170216605,3010,3010,3015,3010,9
|
|
20240214,115200,170189490,3005,3005,3005,3005,0
|
|
20240214,115100,170189490,3005,3005,3005,3005,1379
|
|
20240214,115000,166045595,3005,3005,3005,3005,0
|
|
20240214,114900,166045595,3005,3005,3005,3005,0
|
|
20240214,114800,166045595,3005,3005,3005,3005,0
|
|
20240214,114700,166045595,3005,3005,3005,3005,0
|
|
20240214,114600,166045595,3005,3005,3005,3005,0
|
|
20240214,114500,166045595,3005,3005,3005,3005,1736
|
|
20240214,114400,160828915,3005,3005,3005,3005,0
|
|
20240214,114300,160828915,3005,3005,3005,3005,0
|
|
20240214,114200,160828915,3005,3005,3005,3005,495
|
|
20240214,114100,159341440,3005,3005,3005,3005,0
|
|
20240214,114000,159341440,3005,3005,3005,3005,0
|
|
20240214,113900,159341440,3005,3010,3010,3005,347
|
|
20240214,113800,158297450,3010,3010,3010,3010,0
|
|
20240214,113700,158297450,3010,3010,3010,3010,0
|
|
20240214,113600,158297450,3010,3005,3015,3005,23
|
|
20240214,113500,158228215,3010,3010,3010,3010,476
|
|
20240214,113400,156795455,3010,3010,3010,3010,2
|
|
20240214,113300,156789435,3010,3010,3010,3010,0
|
|
20240214,113200,156789435,3010,3010,3010,3010,0
|
|
20240214,113100,156789435,3010,3010,3010,3010,0
|
|
20240214,113000,156789435,3010,3010,3010,3010,0
|
|
20240214,112900,156789435,3010,3010,3010,3010,0
|
|
20240214,112800,156789435,3010,3010,3010,3010,0
|
|
20240214,112700,156789435,3010,3010,3010,3010,7
|
|
20240214,112600,156768365,3010,3010,3010,3010,0
|
|
20240214,112500,156768365,3010,3010,3010,3010,0
|
|
20240214,112400,156768365,3010,3010,3010,3010,0
|
|
20240214,112300,156768365,3010,3010,3010,3010,231
|
|
20240214,112200,156073055,3010,3010,3010,3010,0
|
|
20240214,112100,156073055,3010,3010,3010,3010,0
|
|
20240214,112000,156073055,3010,3010,3010,3010,255
|
|
20240214,111900,155305505,3010,3010,3010,3010,0
|
|
20240214,111800,155305505,3010,3010,3010,3010,0
|
|
20240214,111700,155305505,3010,3010,3010,3010,0
|
|
20240214,111600,155305505,3010,3010,3010,3010,99
|
|
20240214,111500,155007515,3010,3010,3010,3010,0
|
|
20240214,111400,155007515,3010,3010,3010,3010,0
|
|
20240214,111300,155007515,3010,3010,3010,3010,0
|
|
20240214,111200,155007515,3010,3010,3010,3010,86
|
|
20240214,111100,154748655,3010,3010,3010,3010,50
|
|
20240214,111000,154598155,3010,3015,3015,3010,204
|
|
20240214,110900,153983380,3015,3015,3015,3015,76
|
|
20240214,110800,153754240,3015,3015,3015,3015,0
|
|
20240214,110700,153754240,3015,3015,3015,3015,0
|
|
20240214,110600,153754240,3015,3015,3015,3015,0
|
|
20240214,110500,153754240,3015,3015,3015,3015,0
|
|
20240214,110400,153754240,3015,3015,3015,3015,0
|
|
20240214,110300,153754240,3015,3015,3015,3015,0
|
|
20240214,110200,153754240,3015,3015,3015,3015,0
|
|
20240214,110100,153754240,3015,3015,3015,3015,0
|
|
20240214,110000,153754240,3015,3025,3030,3015,1446
|
|
20240214,105900,149384395,3005,3025,3025,3005,2128
|
|
20240214,105800,142952655,3005,3025,3025,3005,1444
|
|
20240214,105700,138592685,3005,3010,3020,3005,1445
|
|
20240214,105600,134235310,3005,3000,3005,3000,65
|
|
20240214,105500,134040210,3000,3000,3000,3000,1235
|
|
20240214,105400,130335210,3000,3015,3020,3000,4015
|
|
20240214,105300,118232615,3000,3000,3000,3000,0
|
|
20240214,105200,118232615,3000,2990,3000,2990,20
|
|
20240214,105100,118172795,2990,2995,2995,2990,993
|
|
20240214,105000,115200270,2995,3010,3010,2995,5337
|
|
20240214,104900,99155955,2995,2995,2995,2995,626
|
|
20240214,104800,97281085,2995,2995,2995,2995,0
|
|
20240214,104700,97281085,2995,3000,3000,2995,1319
|
|
20240214,104600,93325655,2995,2995,2995,2995,0
|
|
20240214,104500,93325655,2995,2995,2995,2995,0
|
|
20240214,104400,93325655,2995,2995,2995,2995,0
|
|
20240214,104300,93325655,2995,2995,2995,2995,0
|
|
20240214,104200,93325655,2995,2995,2995,2995,289
|
|
20240214,104100,92460100,2995,2995,2995,2995,103
|
|
20240214,104000,92151615,2995,2995,2995,2995,0
|
|
20240214,103900,92151615,2995,2995,2995,2995,1043
|
|
20240214,103800,89027830,2995,2995,2995,2995,0
|
|
20240214,103700,89027830,2995,3000,3000,2995,1373
|
|
20240214,103600,84910695,3010,3010,3010,3010,1
|
|
20240214,103500,84907685,2995,3000,3000,2995,1422
|
|
20240214,103400,80643745,3000,3000,3000,3000,1
|
|
20240214,103300,80640745,3005,3005,3005,3005,0
|
|
20240214,103200,80640745,3005,3005,3005,3005,0
|
|
20240214,103100,80640745,3005,3000,3010,3000,41
|
|
20240214,103000,80517495,3015,3015,3015,3015,0
|
|
20240214,102900,80517495,3015,3015,3015,3015,0
|
|
20240214,102800,80517495,3015,3015,3015,3015,0
|
|
20240214,102700,80517495,3015,3000,3015,3000,2
|
|
20240214,102600,80511480,3000,3000,3000,3000,0
|
|
20240214,102500,80511480,3000,3000,3000,3000,1
|
|
20240214,102400,80508480,3015,3015,3015,3015,0
|
|
20240214,102300,80508480,3015,3015,3015,3015,0
|
|
20240214,102200,80508480,3015,3005,3015,3005,36
|
|
20240214,102100,80399950,3015,3015,3015,3015,0
|
|
20240214,102000,80399950,3015,3015,3015,3015,0
|
|
20240214,101900,80399950,3015,3015,3015,3015,0
|
|
20240214,101800,80399950,3015,3015,3015,3015,1
|
|
20240214,101700,80396935,3015,3015,3015,3015,0
|
|
20240214,101600,80396935,3015,2995,3015,2995,14
|
|
20240214,101500,80354805,3015,3005,3015,2995,306
|
|
20240214,101400,79435215,2995,2995,2995,2995,0
|
|
20240214,101300,79435215,2995,2995,2995,2995,0
|
|
20240214,101200,79435215,2995,2995,2995,2995,0
|
|
20240214,101100,79435215,2995,2995,2995,2995,0
|
|
20240214,101000,79435215,2995,2995,2995,2995,4
|
|
20240214,100900,79423235,3000,2995,3000,2995,553
|
|
20240214,100800,77766950,2990,2990,2990,2990,3
|
|
20240214,100700,77757980,2990,2990,2990,2990,0
|
|
20240214,100600,77757980,2990,2990,2990,2990,0
|
|
20240214,100500,77757980,2990,2990,2990,2990,0
|
|
20240214,100400,77757980,2990,2990,2990,2990,70
|
|
20240214,100300,77548680,2995,2995,2995,2995,0
|
|
20240214,100200,77548680,2995,2995,2995,2995,0
|
|
20240214,100100,77548680,2995,2995,2995,2995,0
|
|
20240214,100000,77548680,2995,2995,2995,2995,1
|
|
20240214,095900,77545685,2995,3000,3000,2995,247
|
|
20240214,095800,76804690,3000,3000,3000,3000,506
|
|
20240214,095700,75286690,3000,3000,3000,3000,236
|
|
20240214,095600,74578690,3000,3000,3000,3000,0
|
|
20240214,095500,74578690,3000,3000,3000,3000,0
|
|
20240214,095400,74578690,3000,3000,3000,3000,259
|
|
20240214,095300,73801690,2990,2990,2990,2990,0
|
|
20240214,095200,73801690,2990,2990,2990,2990,0
|
|
20240214,095100,73801690,2990,2990,2990,2990,0
|
|
20240214,095000,73801690,2990,2990,2990,2990,0
|
|
20240214,094900,73801690,2990,2990,2990,2990,4
|
|
20240214,094800,73789730,2995,2995,2995,2995,0
|
|
20240214,094700,73789730,2995,2995,2995,2995,0
|
|
20240214,094600,73789730,2995,2995,2995,2995,0
|
|
20240214,094500,73789730,2995,2995,2995,2995,0
|
|
20240214,094400,73789730,2995,2995,2995,2995,0
|
|
20240214,094300,73789730,2995,2995,2995,2995,0
|
|
20240214,094200,73789730,2995,2995,2995,2995,94
|
|
20240214,094100,73508200,2995,2995,2995,2995,305
|
|
20240214,094000,72594725,2985,2985,2985,2985,3
|
|
20240214,093900,72585770,2990,2990,2990,2990,0
|
|
20240214,093800,72585770,2990,2990,2990,2990,3082
|
|
20240214,093700,63370590,2985,2985,2985,2985,100
|
|
20240214,093600,63072090,2985,2985,2985,2985,0
|
|
20240214,093500,63072090,2985,2985,2985,2985,0
|
|
20240214,093400,63072090,2985,2985,2985,2985,500
|
|
20240214,093300,61579590,2980,2980,2980,2980,374
|
|
20240214,093200,60465070,2980,2985,2985,2980,3169
|
|
20240214,093100,51019160,2990,2990,2990,2990,0
|
|
20240214,093000,51019160,2990,2990,2990,2990,0
|
|
20240214,092900,51019160,2990,2990,2990,2990,0
|
|
20240214,092800,51019160,2990,2990,2990,2990,0
|
|
20240214,092700,51019160,2990,2990,2990,2990,1
|
|
20240214,092600,51016170,2990,2990,2990,2990,0
|
|
20240214,092500,51016170,2990,2990,2990,2990,0
|
|
20240214,092400,51016170,2990,2990,2990,2990,0
|
|
20240214,092300,51016170,2990,2990,2990,2990,0
|
|
20240214,092200,51016170,2990,2990,2990,2990,565
|
|
20240214,092100,49326820,2995,2995,2995,2995,0
|
|
20240214,092000,49326820,2995,2995,2995,2995,1
|
|
20240214,091900,49323825,2995,2995,2995,2995,1
|
|
20240214,091800,49320830,2995,2995,2995,2995,500
|
|
20240214,091700,47823330,2995,2995,2995,2995,1000
|
|
20240214,091600,44828330,2980,2980,2980,2980,0
|
|
20240214,091500,44828330,2980,2980,2980,2980,0
|
|
20240214,091400,44828330,2980,2980,2980,2980,0
|
|
20240214,091300,44828330,2980,2995,2995,2980,2779
|
|
20240214,091200,36518010,3000,3000,3000,3000,0
|
|
20240214,091100,36518010,3000,3000,3000,3000,0
|
|
20240214,091000,36518010,3000,3000,3000,3000,86
|
|
20240214,090900,36260010,3000,3000,3000,3000,18
|
|
20240214,090800,36206010,3020,3020,3020,3020,0
|
|
20240214,090700,36206010,3020,3020,3020,3020,17
|
|
20240214,090600,36154670,3025,3000,3025,2990,6403
|
|
20240214,090500,16950590,3000,2995,3000,2990,1768
|
|
20240214,090400,11651385,2985,2985,2985,2985,0
|
|
20240214,090300,11651385,2985,2985,2985,2985,0
|
|
20240214,090200,11651385,2985,2985,2985,2985,0
|
|
20240214,090100,11651385,2985,2985,2985,2985,257
|
|
20240214,090000,10884240,2970,2990,2990,2970,3542
|