701 lines
32 KiB
CSV
701 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,203800,7932915,2420,2420,2420,2420,1
|
|
20240214,203700,7932915,2420,2420,2420,2420,0
|
|
20240214,203600,7932915,2420,2420,2420,2420,0
|
|
20240214,203500,7932915,2420,2420,2420,2420,0
|
|
20240214,203400,7932915,2420,2420,2420,2420,0
|
|
20240214,203300,7932915,2420,2420,2420,2420,0
|
|
20240214,203200,7932915,2420,2420,2420,2420,0
|
|
20240214,203100,7932915,2420,2420,2420,2420,0
|
|
20240214,203000,7932915,2420,2420,2420,2420,0
|
|
20240214,202900,7932915,2420,2420,2420,2420,0
|
|
20240214,202800,7932915,2420,2420,2420,2420,0
|
|
20240214,202700,7932915,2420,2420,2420,2420,0
|
|
20240214,202600,7932915,2420,2420,2420,2420,0
|
|
20240214,202500,7932915,2420,2420,2420,2420,0
|
|
20240214,202400,7932915,2420,2420,2420,2420,0
|
|
20240214,202300,7932915,2420,2420,2420,2420,0
|
|
20240214,202200,7932915,2420,2420,2420,2420,0
|
|
20240214,202100,7932915,2420,2420,2420,2420,0
|
|
20240214,202000,7932915,2420,2420,2420,2420,0
|
|
20240214,201900,7932915,2420,2420,2420,2420,0
|
|
20240214,201800,7932915,2420,2420,2420,2420,0
|
|
20240214,201700,7932915,2420,2420,2420,2420,0
|
|
20240214,201600,7932915,2420,2420,2420,2420,0
|
|
20240214,201500,7932915,2420,2420,2420,2420,0
|
|
20240214,201400,7932915,2420,2420,2420,2420,0
|
|
20240214,201300,7932915,2420,2420,2420,2420,0
|
|
20240214,201200,7932915,2420,2420,2420,2420,0
|
|
20240214,201100,7932915,2420,2420,2420,2420,0
|
|
20240214,201000,7932915,2420,2420,2420,2420,0
|
|
20240214,200900,7932915,2420,2420,2420,2420,0
|
|
20240214,200800,7932915,2420,2420,2420,2420,1
|
|
20240214,200700,7932915,2420,2420,2420,2420,0
|
|
20240214,200600,7932915,2420,2420,2420,2420,0
|
|
20240214,200500,7932915,2420,2420,2420,2420,0
|
|
20240214,200400,7932915,2420,2420,2420,2420,0
|
|
20240214,200300,7932915,2420,2420,2420,2420,0
|
|
20240214,200200,7932915,2420,2420,2420,2420,0
|
|
20240214,200100,7932915,2420,2420,2420,2420,0
|
|
20240214,200000,7932915,2420,2420,2420,2420,0
|
|
20240214,195900,7932915,2420,2420,2420,2420,0
|
|
20240214,195800,7932915,2420,2420,2420,2420,0
|
|
20240214,195700,7932915,2420,2420,2420,2420,0
|
|
20240214,195600,7932915,2420,2420,2420,2420,0
|
|
20240214,195500,7932915,2420,2420,2420,2420,0
|
|
20240214,195400,7932915,2420,2420,2420,2420,0
|
|
20240214,195300,7932915,2420,2420,2420,2420,0
|
|
20240214,195200,7932915,2420,2420,2420,2420,0
|
|
20240214,195100,7932915,2420,2420,2420,2420,0
|
|
20240214,195000,7932915,2420,2420,2420,2420,0
|
|
20240214,194900,7932915,2420,2420,2420,2420,0
|
|
20240214,194800,7932915,2420,2420,2420,2420,0
|
|
20240214,194700,7932915,2420,2420,2420,2420,0
|
|
20240214,194600,7932915,2420,2420,2420,2420,0
|
|
20240214,194500,7932915,2420,2420,2420,2420,0
|
|
20240214,194400,7932915,2420,2420,2420,2420,0
|
|
20240214,194300,7932915,2420,2420,2420,2420,0
|
|
20240214,194200,7932915,2420,2420,2420,2420,0
|
|
20240214,194100,7932915,2420,2420,2420,2420,0
|
|
20240214,194000,7932915,2420,2420,2420,2420,0
|
|
20240214,193900,7932915,2420,2420,2420,2420,0
|
|
20240214,193800,7932915,2420,2420,2420,2420,1
|
|
20240214,193700,7932915,2420,2420,2420,2420,0
|
|
20240214,193600,7932915,2420,2420,2420,2420,0
|
|
20240214,193500,7932915,2420,2420,2420,2420,0
|
|
20240214,193400,7932915,2420,2420,2420,2420,0
|
|
20240214,193300,7932915,2420,2420,2420,2420,0
|
|
20240214,193200,7932915,2420,2420,2420,2420,0
|
|
20240214,193100,7932915,2420,2420,2420,2420,0
|
|
20240214,193000,7932915,2420,2420,2420,2420,0
|
|
20240214,192900,7932915,2420,2420,2420,2420,0
|
|
20240214,192800,7932915,2420,2420,2420,2420,0
|
|
20240214,192700,7932915,2420,2420,2420,2420,0
|
|
20240214,192600,7932915,2420,2420,2420,2420,0
|
|
20240214,192500,7932915,2420,2420,2420,2420,0
|
|
20240214,192400,7932915,2420,2420,2420,2420,0
|
|
20240214,192300,7932915,2420,2420,2420,2420,0
|
|
20240214,192200,7932915,2420,2420,2420,2420,0
|
|
20240214,192100,7932915,2420,2420,2420,2420,0
|
|
20240214,192000,7932915,2420,2420,2420,2420,0
|
|
20240214,191900,7932915,2420,2420,2420,2420,0
|
|
20240214,191800,7932915,2420,2420,2420,2420,0
|
|
20240214,191700,7932915,2420,2420,2420,2420,0
|
|
20240214,191600,7932915,2420,2420,2420,2420,0
|
|
20240214,191500,7932915,2420,2420,2420,2420,0
|
|
20240214,191400,7932915,2420,2420,2420,2420,0
|
|
20240214,191300,7932915,2420,2420,2420,2420,0
|
|
20240214,191200,7932915,2420,2420,2420,2420,0
|
|
20240214,191100,7932915,2420,2420,2420,2420,0
|
|
20240214,191000,7932915,2420,2420,2420,2420,0
|
|
20240214,190900,7932915,2420,2420,2420,2420,0
|
|
20240214,190800,7932915,2420,2420,2420,2420,1
|
|
20240214,190700,7932915,2420,2420,2420,2420,0
|
|
20240214,190600,7932915,2420,2420,2420,2420,0
|
|
20240214,190500,7932915,2420,2420,2420,2420,0
|
|
20240214,190400,7932915,2420,2420,2420,2420,0
|
|
20240214,190300,7932915,2420,2420,2420,2420,0
|
|
20240214,190200,7932915,2420,2420,2420,2420,0
|
|
20240214,190100,7932915,2420,2420,2420,2420,0
|
|
20240214,190000,7932915,2420,2420,2420,2420,0
|
|
20240214,185900,7932915,2420,2420,2420,2420,0
|
|
20240214,185800,7932915,2420,2420,2420,2420,0
|
|
20240214,185700,7932915,2420,2420,2420,2420,0
|
|
20240214,185600,7932915,2420,2420,2420,2420,0
|
|
20240214,185500,7932915,2420,2420,2420,2420,0
|
|
20240214,185400,7932915,2420,2420,2420,2420,0
|
|
20240214,185300,7932915,2420,2420,2420,2420,0
|
|
20240214,185200,7932915,2420,2420,2420,2420,0
|
|
20240214,185100,7932915,2420,2420,2420,2420,0
|
|
20240214,185000,7932915,2420,2420,2420,2420,0
|
|
20240214,184900,7932915,2420,2420,2420,2420,0
|
|
20240214,184800,7932915,2420,2420,2420,2420,0
|
|
20240214,184700,7932915,2420,2420,2420,2420,0
|
|
20240214,184600,7932915,2420,2420,2420,2420,0
|
|
20240214,184500,7932915,2420,2420,2420,2420,0
|
|
20240214,184400,7932915,2420,2420,2420,2420,0
|
|
20240214,184300,7932915,2420,2420,2420,2420,0
|
|
20240214,184200,7932915,2420,2420,2420,2420,0
|
|
20240214,184100,7932915,2420,2420,2420,2420,0
|
|
20240214,184000,7932915,2420,2420,2420,2420,0
|
|
20240214,183900,7932915,2420,2420,2420,2420,0
|
|
20240214,183800,7932915,2420,2420,2420,2420,1
|
|
20240214,183700,7932915,2420,2420,2420,2420,0
|
|
20240214,183600,7932915,2420,2420,2420,2420,0
|
|
20240214,183500,7932915,2420,2420,2420,2420,0
|
|
20240214,183400,7932915,2420,2420,2420,2420,0
|
|
20240214,183300,7932915,2420,2420,2420,2420,0
|
|
20240214,183200,7932915,2420,2420,2420,2420,0
|
|
20240214,183100,7932915,2420,2420,2420,2420,0
|
|
20240214,183000,7932915,2420,2420,2420,2420,0
|
|
20240214,182900,7932915,2420,2420,2420,2420,0
|
|
20240214,182800,7932915,2420,2420,2420,2420,0
|
|
20240214,182700,7932915,2420,2420,2420,2420,0
|
|
20240214,182600,7932915,2420,2420,2420,2420,0
|
|
20240214,182500,7932915,2420,2420,2420,2420,0
|
|
20240214,182400,7932915,2420,2420,2420,2420,0
|
|
20240214,182300,7932915,2420,2420,2420,2420,0
|
|
20240214,182200,7932915,2420,2420,2420,2420,0
|
|
20240214,182100,7932915,2420,2420,2420,2420,0
|
|
20240214,182000,7932915,2420,2420,2420,2420,0
|
|
20240214,181900,7932915,2420,2420,2420,2420,0
|
|
20240214,181800,7932915,2420,2420,2420,2420,0
|
|
20240214,181700,7932915,2420,2420,2420,2420,0
|
|
20240214,181600,7932915,2420,2420,2420,2420,0
|
|
20240214,181500,7932915,2420,2420,2420,2420,0
|
|
20240214,181400,7932915,2420,2420,2420,2420,0
|
|
20240214,181300,7932915,2420,2420,2420,2420,0
|
|
20240214,181200,7932915,2420,2420,2420,2420,0
|
|
20240214,181100,7932915,2420,2420,2420,2420,0
|
|
20240214,181000,7932915,2420,2420,2420,2420,0
|
|
20240214,180900,7932915,2420,2420,2420,2420,0
|
|
20240214,180800,7932915,2420,2420,2420,2420,1
|
|
20240214,180700,7932915,2420,2420,2420,2420,0
|
|
20240214,180600,7932915,2420,2420,2420,2420,0
|
|
20240214,180500,7932915,2420,2420,2420,2420,0
|
|
20240214,180400,7932915,2420,2420,2420,2420,0
|
|
20240214,180300,7932915,2420,2420,2420,2420,0
|
|
20240214,180200,7932915,2420,2420,2420,2420,0
|
|
20240214,180100,7932915,2420,2420,2420,2420,0
|
|
20240214,180000,7932915,2420,2420,2420,2420,0
|
|
20240214,175900,7932915,2420,2420,2420,2420,0
|
|
20240214,175800,7932915,2420,2420,2420,2420,0
|
|
20240214,175700,7932915,2420,2420,2420,2420,0
|
|
20240214,175600,7932915,2420,2420,2420,2420,0
|
|
20240214,175500,7932915,2420,2420,2420,2420,0
|
|
20240214,175400,7932915,2420,2420,2420,2420,0
|
|
20240214,175300,7932915,2420,2420,2420,2420,0
|
|
20240214,175200,7932915,2420,2420,2420,2420,0
|
|
20240214,175100,7932915,2420,2420,2420,2420,0
|
|
20240214,175000,7932915,2420,2420,2420,2420,0
|
|
20240214,174900,7932915,2420,2420,2420,2420,0
|
|
20240214,174800,7932915,2420,2420,2420,2420,0
|
|
20240214,174700,7932915,2420,2420,2420,2420,0
|
|
20240214,174600,7932915,2420,2420,2420,2420,0
|
|
20240214,174500,7932915,2420,2420,2420,2420,0
|
|
20240214,174400,7932915,2420,2420,2420,2420,0
|
|
20240214,174300,7932915,2420,2420,2420,2420,0
|
|
20240214,174200,7932915,2420,2420,2420,2420,0
|
|
20240214,174100,7932915,2420,2420,2420,2420,0
|
|
20240214,174000,7932915,2420,2420,2420,2420,0
|
|
20240214,173900,7932915,2420,2420,2420,2420,0
|
|
20240214,173800,7932915,2420,2420,2420,2420,1
|
|
20240214,173700,7932915,2420,2420,2420,2420,0
|
|
20240214,173600,7932915,2420,2420,2420,2420,0
|
|
20240214,173500,7932915,2420,2420,2420,2420,0
|
|
20240214,173400,7932915,2420,2420,2420,2420,0
|
|
20240214,173300,7932915,2420,2420,2420,2420,0
|
|
20240214,173200,7932915,2420,2420,2420,2420,0
|
|
20240214,173100,7932915,2420,2420,2420,2420,0
|
|
20240214,173000,7932915,2420,2420,2420,2420,0
|
|
20240214,172900,7932915,2420,2420,2420,2420,0
|
|
20240214,172800,7932915,2420,2420,2420,2420,0
|
|
20240214,172700,7932915,2420,2420,2420,2420,0
|
|
20240214,172600,7932915,2420,2420,2420,2420,0
|
|
20240214,172500,7932915,2420,2420,2420,2420,0
|
|
20240214,172400,7932915,2420,2420,2420,2420,0
|
|
20240214,172300,7932915,2420,2420,2420,2420,0
|
|
20240214,172200,7932915,2420,2420,2420,2420,0
|
|
20240214,172100,7932915,2420,2420,2420,2420,0
|
|
20240214,172000,7932915,2420,2420,2420,2420,0
|
|
20240214,171900,7932915,2420,2420,2420,2420,0
|
|
20240214,171800,7932915,2420,2420,2420,2420,0
|
|
20240214,171700,7932915,2420,2420,2420,2420,0
|
|
20240214,171600,7932915,2420,2420,2420,2420,0
|
|
20240214,171500,7932915,2420,2420,2420,2420,0
|
|
20240214,171400,7932915,2420,2420,2420,2420,0
|
|
20240214,171300,7932915,2420,2420,2420,2420,0
|
|
20240214,171200,7932915,2420,2420,2420,2420,0
|
|
20240214,171100,7932915,2420,2420,2420,2420,0
|
|
20240214,171000,7932915,2420,2420,2420,2420,0
|
|
20240214,170900,7932915,2420,2420,2420,2420,0
|
|
20240214,170800,7932915,2420,2420,2420,2420,1
|
|
20240214,170700,7932915,2420,2420,2420,2420,0
|
|
20240214,170600,7932915,2420,2420,2420,2420,0
|
|
20240214,170500,7932915,2420,2420,2420,2420,0
|
|
20240214,170400,7932915,2420,2420,2420,2420,0
|
|
20240214,170300,7932915,2420,2420,2420,2420,0
|
|
20240214,170200,7932915,2420,2420,2420,2420,0
|
|
20240214,170100,7932915,2420,2420,2420,2420,0
|
|
20240214,170000,7932915,2420,2420,2420,2420,0
|
|
20240214,165900,7932915,2420,2420,2420,2420,0
|
|
20240214,165800,7932915,2420,2420,2420,2420,0
|
|
20240214,165700,7932915,2420,2420,2420,2420,0
|
|
20240214,165600,7932915,2420,2420,2420,2420,0
|
|
20240214,165500,7932915,2420,2420,2420,2420,0
|
|
20240214,165400,7932915,2420,2420,2420,2420,0
|
|
20240214,165300,7932915,2420,2420,2420,2420,0
|
|
20240214,165200,7932915,2420,2420,2420,2420,0
|
|
20240214,165100,7932915,2420,2420,2420,2420,0
|
|
20240214,165000,7932915,2420,2420,2420,2420,0
|
|
20240214,164900,7932915,2420,2420,2420,2420,0
|
|
20240214,164800,7932915,2420,2420,2420,2420,0
|
|
20240214,164700,7932915,2420,2420,2420,2420,0
|
|
20240214,164600,7932915,2420,2420,2420,2420,0
|
|
20240214,164500,7932915,2420,2420,2420,2420,0
|
|
20240214,164400,7932915,2420,2420,2420,2420,0
|
|
20240214,164300,7932915,2420,2420,2420,2420,0
|
|
20240214,164200,7932915,2420,2420,2420,2420,0
|
|
20240214,164100,7932915,2420,2420,2420,2420,0
|
|
20240214,164000,7932915,2420,2420,2420,2420,0
|
|
20240214,163900,7932915,2420,2420,2420,2420,0
|
|
20240214,163800,7932915,2420,2420,2420,2420,1
|
|
20240214,163700,7932915,2420,2420,2420,2420,0
|
|
20240214,163600,7932915,2420,2420,2420,2420,0
|
|
20240214,163500,7932915,2420,2420,2420,2420,0
|
|
20240214,163400,7932915,2420,2420,2420,2420,0
|
|
20240214,163300,7932915,2420,2420,2420,2420,0
|
|
20240214,163200,7932915,2420,2420,2420,2420,0
|
|
20240214,163100,7932915,2420,2420,2420,2420,0
|
|
20240214,163000,7932915,2420,2420,2420,2420,0
|
|
20240214,162900,7932915,2420,2420,2420,2420,0
|
|
20240214,162800,7932915,2420,2420,2420,2420,0
|
|
20240214,162700,7932915,2420,2420,2420,2420,0
|
|
20240214,162600,7932915,2420,2420,2420,2420,0
|
|
20240214,162500,7932915,2420,2420,2420,2420,0
|
|
20240214,162400,7932915,2420,2420,2420,2420,0
|
|
20240214,162300,7932915,2420,2420,2420,2420,0
|
|
20240214,162200,7932915,2420,2420,2420,2420,0
|
|
20240214,162100,7932915,2420,2420,2420,2420,0
|
|
20240214,162000,7932915,2420,2420,2420,2420,0
|
|
20240214,161900,7932915,2420,2420,2420,2420,0
|
|
20240214,161800,7932915,2420,2420,2420,2420,0
|
|
20240214,161700,7932915,2420,2420,2420,2420,0
|
|
20240214,161600,7932915,2420,2420,2420,2420,0
|
|
20240214,161500,7932915,2420,2420,2420,2420,0
|
|
20240214,161400,7932915,2420,2420,2420,2420,0
|
|
20240214,161300,7932915,2420,2420,2420,2420,0
|
|
20240214,161200,7932915,2420,2420,2420,2420,0
|
|
20240214,161100,7932915,2420,2420,2420,2420,0
|
|
20240214,161000,7932915,2420,2420,2420,2420,0
|
|
20240214,160900,7932915,2420,2420,2420,2420,0
|
|
20240214,160800,7932915,2420,2420,2420,2420,1
|
|
20240214,160700,7932915,2420,2420,2420,2420,0
|
|
20240214,160600,7932915,2420,2420,2420,2420,0
|
|
20240214,160500,7932915,2420,2420,2420,2420,0
|
|
20240214,160400,7932915,2420,2420,2420,2420,0
|
|
20240214,160300,7932915,2420,2420,2420,2420,0
|
|
20240214,160200,7932915,2420,2420,2420,2420,0
|
|
20240214,160100,7932915,2420,2420,2420,2420,0
|
|
20240214,160000,7932915,2420,2420,2420,2420,0
|
|
20240214,155900,7932915,2420,2420,2420,2420,0
|
|
20240214,155800,7932915,2420,2420,2420,2420,0
|
|
20240214,155700,7932915,2420,2420,2420,2420,0
|
|
20240214,155600,7932915,2420,2420,2420,2420,0
|
|
20240214,155500,7932915,2420,2420,2420,2420,0
|
|
20240214,155400,7932915,2420,2420,2420,2420,0
|
|
20240214,155300,7932915,2420,2420,2420,2420,0
|
|
20240214,155200,7932915,2420,2420,2420,2420,0
|
|
20240214,155100,7932915,2420,2420,2420,2420,0
|
|
20240214,155000,7932915,2420,2420,2420,2420,0
|
|
20240214,154900,7932915,2420,2420,2420,2420,0
|
|
20240214,154800,7932915,2420,2420,2420,2420,0
|
|
20240214,154700,7932915,2420,2420,2420,2420,0
|
|
20240214,154600,7932915,2420,2420,2420,2420,0
|
|
20240214,154500,7932915,2420,2420,2420,2420,0
|
|
20240214,154400,7932915,2420,2420,2420,2420,0
|
|
20240214,154300,7932915,2420,2420,2420,2420,0
|
|
20240214,154200,7932915,2420,2420,2420,2420,0
|
|
20240214,154100,7932915,2420,2420,2420,2420,0
|
|
20240214,154000,7932915,2420,2420,2420,2420,0
|
|
20240214,153900,7932915,2420,2420,2420,2420,0
|
|
20240214,153800,7932915,2420,2420,2420,2420,1
|
|
20240214,153700,7932915,2420,2420,2420,2420,0
|
|
20240214,153600,7932915,2420,2420,2420,2420,0
|
|
20240214,153500,7932915,2420,2420,2420,2420,0
|
|
20240214,153400,7932915,2420,2420,2420,2420,0
|
|
20240214,153300,7932915,2420,2420,2420,2420,0
|
|
20240214,153200,7932915,2420,2420,2420,2420,0
|
|
20240214,153100,7932915,2420,2420,2420,2420,0
|
|
20240214,153000,7932915,2420,2420,2420,2420,0
|
|
20240214,152900,7932915,2420,2420,2420,2420,0
|
|
20240214,152800,7932915,2420,2420,2420,2420,0
|
|
20240214,152700,7932915,2420,2420,2420,2420,0
|
|
20240214,152600,7932915,2420,2420,2420,2420,0
|
|
20240214,152500,7932915,2420,2420,2420,2420,0
|
|
20240214,152400,7932915,2420,2420,2420,2420,0
|
|
20240214,152300,7932915,2420,2420,2420,2420,0
|
|
20240214,152200,7932915,2420,2420,2420,2420,0
|
|
20240214,152100,7932915,2420,2420,2420,2420,0
|
|
20240214,152000,7932915,2420,2420,2420,2420,0
|
|
20240214,151900,7932915,2420,2420,2420,2420,0
|
|
20240214,151800,7932915,2420,2420,2420,2420,0
|
|
20240214,151700,7932915,2420,2420,2420,2420,0
|
|
20240214,151600,7932915,2420,2420,2420,2420,0
|
|
20240214,151500,7932915,2420,2420,2420,2420,0
|
|
20240214,151400,7932915,2420,2420,2420,2420,0
|
|
20240214,151300,7932915,2420,2420,2420,2420,0
|
|
20240214,151200,7932915,2420,2420,2420,2420,0
|
|
20240214,151100,7932915,2420,2420,2420,2420,0
|
|
20240214,151000,7932915,2420,2420,2420,2420,0
|
|
20240214,150900,7932915,2420,2420,2420,2420,0
|
|
20240214,150800,7932915,2420,2420,2420,2420,0
|
|
20240214,150700,7932915,2420,2420,2420,2420,0
|
|
20240214,150600,7932915,2420,2420,2420,2420,0
|
|
20240214,150500,7932915,2420,2420,2420,2420,0
|
|
20240214,150400,7932915,2420,2420,2420,2420,0
|
|
20240214,150300,7932915,2420,2420,2420,2420,0
|
|
20240214,150200,7932915,2420,2420,2420,2420,0
|
|
20240214,150100,7932915,2420,2420,2420,2420,0
|
|
20240214,150000,7932915,2420,2420,2420,2420,0
|
|
20240214,145900,7932915,2420,2420,2420,2420,0
|
|
20240214,145800,7932915,2420,2420,2420,2420,0
|
|
20240214,145700,7932915,2420,2420,2420,2420,0
|
|
20240214,145600,7932915,2420,2420,2420,2420,1
|
|
20240214,145500,7930495,2380,2380,2380,2380,3
|
|
20240214,145400,7923355,2380,2380,2380,2380,200
|
|
20240214,145300,7447355,2425,2425,2425,2425,3
|
|
20240214,145200,7440080,2425,2425,2425,2425,0
|
|
20240214,145100,7440080,2425,2425,2425,2425,0
|
|
20240214,145000,7440080,2425,2425,2425,2425,0
|
|
20240214,144900,7440080,2425,2425,2425,2425,0
|
|
20240214,144800,7440080,2425,2425,2425,2425,0
|
|
20240214,144700,7440080,2425,2425,2425,2425,0
|
|
20240214,144600,7440080,2425,2425,2425,2425,0
|
|
20240214,144500,7440080,2425,2400,2425,2400,20
|
|
20240214,144400,7391830,2400,2400,2400,2400,0
|
|
20240214,144300,7391830,2400,2395,2400,2395,200
|
|
20240214,144200,6912330,2380,2380,2380,2380,0
|
|
20240214,144100,6912330,2380,2380,2380,2380,299
|
|
20240214,144000,6200710,2380,2380,2380,2380,100
|
|
20240214,143900,5962710,2380,2380,2380,2380,0
|
|
20240214,143800,5962710,2380,2380,2380,2380,101
|
|
20240214,143700,5722330,2370,2370,2370,2370,0
|
|
20240214,143600,5722330,2370,2370,2370,2370,0
|
|
20240214,143500,5722330,2370,2370,2370,2370,0
|
|
20240214,143400,5722330,2370,2370,2370,2370,0
|
|
20240214,143300,5722330,2370,2370,2370,2370,0
|
|
20240214,143200,5722330,2370,2370,2370,2370,272
|
|
20240214,143100,5077690,2365,2365,2365,2365,0
|
|
20240214,143000,5077690,2365,2365,2365,2365,76
|
|
20240214,142900,4897950,2365,2365,2365,2365,0
|
|
20240214,142800,4897950,2365,2365,2365,2365,0
|
|
20240214,142700,4897950,2365,2365,2365,2365,0
|
|
20240214,142600,4897950,2365,2365,2365,2365,0
|
|
20240214,142500,4897950,2365,2365,2365,2365,0
|
|
20240214,142400,4897950,2365,2365,2365,2365,0
|
|
20240214,142300,4897950,2365,2365,2365,2365,0
|
|
20240214,142200,4897950,2365,2365,2365,2365,1
|
|
20240214,142100,4895585,2360,2360,2360,2360,0
|
|
20240214,142000,4895585,2360,2360,2360,2360,0
|
|
20240214,141900,4895585,2360,2360,2360,2360,12
|
|
20240214,141800,4867265,2360,2360,2360,2360,84
|
|
20240214,141700,4669025,2360,2360,2360,2360,0
|
|
20240214,141600,4669025,2360,2360,2360,2360,9
|
|
20240214,141500,4647785,2360,2360,2360,2360,0
|
|
20240214,141400,4647785,2360,2360,2360,2360,0
|
|
20240214,141300,4647785,2360,2360,2360,2360,0
|
|
20240214,141200,4647785,2360,2360,2360,2360,0
|
|
20240214,141100,4647785,2360,2360,2360,2360,0
|
|
20240214,141000,4647785,2360,2360,2360,2360,0
|
|
20240214,140900,4647785,2360,2360,2360,2360,0
|
|
20240214,140800,4647785,2360,2360,2360,2360,0
|
|
20240214,140700,4647785,2360,2360,2360,2360,0
|
|
20240214,140600,4647785,2360,2360,2360,2360,0
|
|
20240214,140500,4647785,2360,2360,2360,2360,0
|
|
20240214,140400,4647785,2360,2360,2360,2360,0
|
|
20240214,140300,4647785,2360,2360,2360,2360,0
|
|
20240214,140200,4647785,2360,2360,2360,2360,0
|
|
20240214,140100,4647785,2360,2360,2360,2360,0
|
|
20240214,140000,4647785,2360,2360,2360,2360,0
|
|
20240214,135900,4647785,2360,2360,2360,2360,0
|
|
20240214,135800,4647785,2360,2360,2360,2360,0
|
|
20240214,135700,4647785,2360,2360,2360,2360,0
|
|
20240214,135600,4647785,2360,2360,2360,2360,0
|
|
20240214,135500,4647785,2360,2360,2360,2360,0
|
|
20240214,135400,4647785,2360,2360,2360,2360,0
|
|
20240214,135300,4647785,2360,2360,2360,2360,0
|
|
20240214,135200,4647785,2360,2360,2360,2360,2
|
|
20240214,135100,4643065,2360,2360,2360,2360,0
|
|
20240214,135000,4643065,2360,2360,2360,2360,0
|
|
20240214,134900,4643065,2360,2360,2360,2360,0
|
|
20240214,134800,4643065,2360,2360,2360,2360,0
|
|
20240214,134700,4643065,2360,2360,2360,2360,0
|
|
20240214,134600,4643065,2360,2360,2360,2360,5
|
|
20240214,134500,4631265,2365,2365,2365,2365,0
|
|
20240214,134400,4631265,2365,2365,2365,2365,0
|
|
20240214,134300,4631265,2365,2365,2365,2365,0
|
|
20240214,134200,4631265,2365,2365,2365,2365,0
|
|
20240214,134100,4631265,2365,2365,2365,2365,0
|
|
20240214,134000,4631265,2365,2365,2365,2365,0
|
|
20240214,133900,4631265,2365,2365,2365,2365,0
|
|
20240214,133800,4631265,2365,2365,2365,2365,0
|
|
20240214,133700,4631265,2365,2365,2365,2365,0
|
|
20240214,133600,4631265,2365,2365,2365,2365,0
|
|
20240214,133500,4631265,2365,2365,2365,2365,0
|
|
20240214,133400,4631265,2365,2365,2365,2365,0
|
|
20240214,133300,4631265,2365,2365,2365,2365,0
|
|
20240214,133200,4631265,2365,2365,2365,2365,0
|
|
20240214,133100,4631265,2365,2365,2365,2365,0
|
|
20240214,133000,4631265,2365,2365,2365,2365,0
|
|
20240214,132900,4631265,2365,2365,2365,2365,0
|
|
20240214,132800,4631265,2365,2365,2365,2365,0
|
|
20240214,132700,4631265,2365,2365,2365,2365,60
|
|
20240214,132600,4489365,2365,2365,2365,2365,0
|
|
20240214,132500,4489365,2365,2365,2365,2365,0
|
|
20240214,132400,4489365,2365,2365,2365,2365,0
|
|
20240214,132300,4489365,2365,2365,2365,2365,0
|
|
20240214,132200,4489365,2365,2365,2365,2365,0
|
|
20240214,132100,4489365,2365,2365,2365,2365,0
|
|
20240214,132000,4489365,2365,2365,2365,2365,0
|
|
20240214,131900,4489365,2365,2365,2365,2365,0
|
|
20240214,131800,4489365,2365,2365,2365,2365,0
|
|
20240214,131700,4489365,2365,2365,2365,2365,0
|
|
20240214,131600,4489365,2365,2365,2365,2365,0
|
|
20240214,131500,4489365,2365,2365,2365,2365,0
|
|
20240214,131400,4489365,2365,2365,2365,2365,0
|
|
20240214,131300,4489365,2365,2365,2365,2365,0
|
|
20240214,131200,4489365,2365,2365,2365,2365,0
|
|
20240214,131100,4489365,2365,2365,2365,2365,0
|
|
20240214,131000,4489365,2365,2365,2365,2365,0
|
|
20240214,130900,4489365,2365,2365,2365,2365,0
|
|
20240214,130800,4489365,2365,2365,2365,2365,0
|
|
20240214,130700,4489365,2365,2365,2365,2365,0
|
|
20240214,130600,4489365,2365,2365,2365,2365,0
|
|
20240214,130500,4489365,2365,2365,2365,2365,0
|
|
20240214,130400,4489365,2365,2365,2365,2365,0
|
|
20240214,130300,4489365,2365,2365,2365,2365,0
|
|
20240214,130200,4489365,2365,2365,2365,2365,8
|
|
20240214,130100,4470445,2360,2360,2360,2360,35
|
|
20240214,130000,4387845,2360,2360,2360,2360,0
|
|
20240214,125900,4387845,2360,2360,2360,2360,0
|
|
20240214,125800,4387845,2360,2360,2360,2360,0
|
|
20240214,125700,4387845,2360,2360,2360,2360,0
|
|
20240214,125600,4387845,2360,2360,2360,2360,0
|
|
20240214,125500,4387845,2360,2360,2360,2360,0
|
|
20240214,125400,4387845,2360,2360,2360,2360,0
|
|
20240214,125300,4387845,2360,2360,2360,2360,0
|
|
20240214,125200,4387845,2360,2360,2360,2360,0
|
|
20240214,125100,4387845,2360,2360,2360,2360,0
|
|
20240214,125000,4387845,2360,2360,2360,2360,1
|
|
20240214,124900,4385485,2350,2350,2350,2350,0
|
|
20240214,124800,4385485,2350,2350,2350,2350,0
|
|
20240214,124700,4385485,2350,2350,2350,2350,0
|
|
20240214,124600,4385485,2350,2350,2350,2350,100
|
|
20240214,124500,4150485,2360,2360,2360,2360,0
|
|
20240214,124400,4150485,2360,2360,2360,2360,0
|
|
20240214,124300,4150485,2360,2360,2360,2360,0
|
|
20240214,124200,4150485,2360,2360,2360,2360,0
|
|
20240214,124100,4150485,2360,2360,2360,2360,0
|
|
20240214,124000,4150485,2360,2360,2360,2360,0
|
|
20240214,123900,4150485,2360,2360,2360,2360,0
|
|
20240214,123800,4150485,2360,2360,2360,2360,0
|
|
20240214,123700,4150485,2360,2360,2360,2360,0
|
|
20240214,123600,4150485,2360,2360,2360,2360,0
|
|
20240214,123500,4150485,2360,2360,2360,2360,0
|
|
20240214,123400,4150485,2360,2360,2360,2360,0
|
|
20240214,123300,4150485,2360,2360,2360,2360,0
|
|
20240214,123200,4150485,2360,2360,2360,2360,0
|
|
20240214,123100,4150485,2360,2360,2360,2360,0
|
|
20240214,123000,4150485,2360,2360,2360,2360,0
|
|
20240214,122900,4150485,2360,2360,2360,2360,0
|
|
20240214,122800,4150485,2360,2360,2360,2360,0
|
|
20240214,122700,4150485,2360,2360,2360,2360,0
|
|
20240214,122600,4150485,2360,2360,2360,2360,0
|
|
20240214,122500,4150485,2360,2360,2360,2360,0
|
|
20240214,122400,4150485,2360,2360,2360,2360,0
|
|
20240214,122300,4150485,2360,2360,2360,2360,0
|
|
20240214,122200,4150485,2360,2360,2360,2360,0
|
|
20240214,122100,4150485,2360,2360,2360,2360,0
|
|
20240214,122000,4150485,2360,2360,2360,2360,0
|
|
20240214,121900,4150485,2360,2360,2360,2360,0
|
|
20240214,121800,4150485,2360,2360,2360,2360,0
|
|
20240214,121700,4150485,2360,2360,2360,2360,0
|
|
20240214,121600,4150485,2360,2360,2360,2360,0
|
|
20240214,121500,4150485,2360,2360,2360,2360,0
|
|
20240214,121400,4150485,2360,2360,2360,2360,0
|
|
20240214,121300,4150485,2360,2360,2360,2360,0
|
|
20240214,121200,4150485,2360,2360,2360,2360,0
|
|
20240214,121100,4150485,2360,2360,2360,2360,0
|
|
20240214,121000,4150485,2360,2360,2360,2360,0
|
|
20240214,120900,4150485,2360,2360,2360,2360,0
|
|
20240214,120800,4150485,2360,2360,2360,2360,0
|
|
20240214,120700,4150485,2360,2360,2360,2360,0
|
|
20240214,120600,4150485,2360,2360,2360,2360,0
|
|
20240214,120500,4150485,2360,2360,2360,2360,5
|
|
20240214,120400,4138685,2360,2360,2360,2360,0
|
|
20240214,120300,4138685,2360,2360,2360,2360,0
|
|
20240214,120200,4138685,2360,2360,2360,2360,0
|
|
20240214,120100,4138685,2360,2360,2360,2360,1
|
|
20240214,120000,4136325,2350,2350,2350,2350,0
|
|
20240214,115900,4136325,2350,2350,2350,2350,500
|
|
20240214,115800,2961325,2360,2360,2360,2360,0
|
|
20240214,115700,2961325,2360,2360,2360,2360,0
|
|
20240214,115600,2961325,2360,2360,2360,2360,58
|
|
20240214,115500,2824445,2360,2360,2360,2360,0
|
|
20240214,115400,2824445,2360,2360,2360,2360,0
|
|
20240214,115300,2824445,2360,2360,2360,2360,0
|
|
20240214,115200,2824445,2360,2360,2360,2360,0
|
|
20240214,115100,2824445,2360,2360,2360,2360,0
|
|
20240214,115000,2824445,2360,2360,2360,2360,0
|
|
20240214,114900,2824445,2360,2360,2360,2360,0
|
|
20240214,114800,2824445,2360,2360,2360,2360,0
|
|
20240214,114700,2824445,2360,2360,2360,2360,0
|
|
20240214,114600,2824445,2360,2360,2360,2360,0
|
|
20240214,114500,2824445,2360,2360,2360,2360,0
|
|
20240214,114400,2824445,2360,2360,2360,2360,0
|
|
20240214,114300,2824445,2360,2360,2360,2360,0
|
|
20240214,114200,2824445,2360,2360,2360,2360,0
|
|
20240214,114100,2824445,2360,2360,2360,2360,0
|
|
20240214,114000,2824445,2360,2360,2360,2360,0
|
|
20240214,113900,2824445,2360,2360,2360,2360,0
|
|
20240214,113800,2824445,2360,2360,2360,2360,0
|
|
20240214,113700,2824445,2360,2360,2360,2360,0
|
|
20240214,113600,2824445,2360,2360,2360,2360,82
|
|
20240214,113500,2630925,2360,2360,2360,2360,0
|
|
20240214,113400,2630925,2360,2360,2360,2360,0
|
|
20240214,113300,2630925,2360,2360,2360,2360,0
|
|
20240214,113200,2630925,2360,2360,2360,2360,0
|
|
20240214,113100,2630925,2360,2360,2360,2360,0
|
|
20240214,113000,2630925,2360,2360,2360,2360,0
|
|
20240214,112900,2630925,2360,2360,2360,2360,0
|
|
20240214,112800,2630925,2360,2360,2360,2360,0
|
|
20240214,112700,2630925,2360,2360,2360,2360,0
|
|
20240214,112600,2630925,2360,2360,2360,2360,0
|
|
20240214,112500,2630925,2360,2360,2360,2360,0
|
|
20240214,112400,2630925,2360,2360,2360,2360,0
|
|
20240214,112300,2630925,2360,2360,2360,2360,0
|
|
20240214,112200,2630925,2360,2360,2360,2360,0
|
|
20240214,112100,2630925,2360,2360,2360,2360,0
|
|
20240214,112000,2630925,2360,2360,2360,2360,0
|
|
20240214,111900,2630925,2360,2360,2360,2360,0
|
|
20240214,111800,2630925,2360,2360,2360,2360,0
|
|
20240214,111700,2630925,2360,2360,2360,2360,0
|
|
20240214,111600,2630925,2360,2360,2360,2360,0
|
|
20240214,111500,2630925,2360,2360,2360,2360,0
|
|
20240214,111400,2630925,2360,2360,2360,2360,0
|
|
20240214,111300,2630925,2360,2360,2360,2360,0
|
|
20240214,111200,2630925,2360,2360,2360,2360,0
|
|
20240214,111100,2630925,2360,2360,2360,2360,0
|
|
20240214,111000,2630925,2360,2360,2360,2360,0
|
|
20240214,110900,2630925,2360,2360,2360,2360,0
|
|
20240214,110800,2630925,2360,2360,2360,2360,0
|
|
20240214,110700,2630925,2360,2360,2360,2360,0
|
|
20240214,110600,2630925,2360,2360,2360,2360,0
|
|
20240214,110500,2630925,2360,2360,2360,2360,0
|
|
20240214,110400,2630925,2360,2360,2360,2360,3
|
|
20240214,110300,2623845,2360,2360,2360,2360,0
|
|
20240214,110200,2623845,2360,2360,2360,2360,0
|
|
20240214,110100,2623845,2360,2360,2360,2360,0
|
|
20240214,110000,2623845,2360,2360,2360,2360,0
|
|
20240214,105900,2623845,2360,2360,2360,2360,100
|
|
20240214,105800,2387845,2360,2360,2360,2360,0
|
|
20240214,105700,2387845,2360,2360,2360,2360,0
|
|
20240214,105600,2387845,2360,2360,2360,2360,0
|
|
20240214,105500,2387845,2360,2360,2360,2360,0
|
|
20240214,105400,2387845,2360,2360,2360,2360,0
|
|
20240214,105300,2387845,2360,2360,2360,2360,100
|
|
20240214,105200,2151845,2360,2360,2360,2360,1
|
|
20240214,105100,2149485,2360,2360,2360,2360,0
|
|
20240214,105000,2149485,2360,2360,2360,2360,0
|
|
20240214,104900,2149485,2360,2360,2360,2360,39
|
|
20240214,104800,2057445,2360,2360,2360,2360,0
|
|
20240214,104700,2057445,2360,2360,2360,2360,0
|
|
20240214,104600,2057445,2360,2360,2360,2360,0
|
|
20240214,104500,2057445,2360,2360,2360,2360,0
|
|
20240214,104400,2057445,2360,2360,2360,2360,0
|
|
20240214,104300,2057445,2360,2360,2360,2360,0
|
|
20240214,104200,2057445,2360,2360,2360,2360,0
|
|
20240214,104100,2057445,2360,2360,2360,2360,0
|
|
20240214,104000,2057445,2360,2360,2360,2360,0
|
|
20240214,103900,2057445,2360,2360,2360,2360,0
|
|
20240214,103800,2057445,2360,2360,2360,2360,50
|
|
20240214,103700,1939445,2360,2360,2360,2360,0
|
|
20240214,103600,1939445,2360,2360,2360,2360,0
|
|
20240214,103500,1939445,2360,2360,2360,2360,0
|
|
20240214,103400,1939445,2360,2360,2360,2360,0
|
|
20240214,103300,1939445,2360,2360,2360,2360,0
|
|
20240214,103200,1939445,2360,2360,2360,2360,0
|
|
20240214,103100,1939445,2360,2360,2360,2360,0
|
|
20240214,103000,1939445,2360,2360,2360,2360,0
|
|
20240214,102900,1939445,2360,2360,2360,2360,9
|
|
20240214,102800,1918205,2350,2350,2350,2350,0
|
|
20240214,102700,1918205,2350,2350,2350,2350,96
|
|
20240214,102600,1692605,2350,2350,2350,2350,0
|
|
20240214,102500,1692605,2350,2350,2350,2350,0
|
|
20240214,102400,1692605,2350,2350,2350,2350,4
|
|
20240214,102300,1683205,2350,2350,2350,2350,1
|
|
20240214,102200,1680855,2360,2360,2360,2360,0
|
|
20240214,102100,1680855,2360,2360,2360,2360,0
|
|
20240214,102000,1680855,2360,2360,2360,2360,0
|
|
20240214,101900,1680855,2360,2360,2360,2360,0
|
|
20240214,101800,1680855,2360,2360,2360,2360,0
|
|
20240214,101700,1680855,2360,2360,2360,2360,0
|
|
20240214,101600,1680855,2360,2360,2360,2360,0
|
|
20240214,101500,1680855,2360,2360,2360,2360,0
|
|
20240214,101400,1680855,2360,2360,2360,2360,0
|
|
20240214,101300,1680855,2360,2360,2360,2360,0
|
|
20240214,101200,1680855,2360,2360,2360,2360,0
|
|
20240214,101100,1680855,2360,2360,2360,2360,0
|
|
20240214,101000,1680855,2360,2360,2360,2360,0
|
|
20240214,100900,1680855,2360,2360,2360,2360,0
|
|
20240214,100800,1680855,2360,2360,2360,2360,0
|
|
20240214,100700,1680855,2360,2360,2360,2360,0
|
|
20240214,100600,1680855,2360,2360,2360,2360,0
|
|
20240214,100500,1680855,2360,2360,2360,2360,0
|
|
20240214,100400,1680855,2360,2360,2360,2360,0
|
|
20240214,100300,1680855,2360,2360,2360,2360,0
|
|
20240214,100200,1680855,2360,2360,2360,2360,0
|
|
20240214,100100,1680855,2360,2360,2360,2360,9
|
|
20240214,100000,1659615,2360,2360,2360,2360,0
|
|
20240214,095900,1659615,2360,2360,2360,2360,5
|
|
20240214,095800,1647815,2360,2360,2360,2360,2
|
|
20240214,095700,1643095,2205,2205,2205,2205,0
|
|
20240214,095600,1643095,2205,2205,2205,2205,0
|
|
20240214,095500,1643095,2205,2205,2205,2205,0
|
|
20240214,095400,1643095,2205,2205,2205,2205,0
|
|
20240214,095300,1643095,2205,2205,2205,2205,0
|
|
20240214,095200,1643095,2205,2205,2205,2205,0
|
|
20240214,095100,1643095,2205,2205,2205,2205,0
|
|
20240214,095000,1643095,2205,2205,2205,2205,1
|
|
20240214,094900,1640890,2365,2365,2365,2365,0
|
|
20240214,094800,1640890,2365,2365,2365,2365,0
|
|
20240214,094700,1640890,2365,2365,2365,2365,0
|
|
20240214,094600,1640890,2365,2365,2365,2365,0
|
|
20240214,094500,1640890,2365,2365,2365,2365,0
|
|
20240214,094400,1640890,2365,2365,2365,2365,0
|
|
20240214,094300,1640890,2365,2365,2365,2365,1
|
|
20240214,094200,1638525,2365,2365,2365,2365,0
|
|
20240214,094100,1638525,2365,2365,2365,2365,0
|
|
20240214,094000,1638525,2365,2365,2365,2365,0
|
|
20240214,093900,1638525,2365,2365,2365,2365,0
|
|
20240214,093800,1638525,2365,2365,2365,2365,50
|
|
20240214,093700,1520275,2365,2365,2365,2365,0
|
|
20240214,093600,1520275,2365,2365,2365,2365,50
|
|
20240214,093500,1402025,2365,2365,2365,2365,0
|
|
20240214,093400,1402025,2365,2365,2365,2365,0
|
|
20240214,093300,1402025,2365,2365,2365,2365,17
|
|
20240214,093200,1361820,2370,2370,2370,2370,0
|
|
20240214,093100,1361820,2370,2370,2370,2370,0
|
|
20240214,093000,1361820,2370,2370,2370,2370,0
|
|
20240214,092900,1361820,2370,2200,2370,2200,201
|
|
20240214,092800,885620,2300,2300,2300,2300,0
|
|
20240214,092700,885620,2300,2300,2300,2300,0
|
|
20240214,092600,885620,2300,2300,2300,2300,9
|
|
20240214,092500,864920,2300,2300,2300,2300,1
|
|
20240214,092400,862620,2200,2200,2200,2200,0
|
|
20240214,092300,862620,2200,2200,2200,2200,0
|
|
20240214,092200,862620,2200,2200,2200,2200,0
|
|
20240214,092100,862620,2200,2200,2200,2200,0
|
|
20240214,092000,862620,2200,2200,2200,2200,0
|
|
20240214,091900,862620,2200,2200,2200,2200,1
|
|
20240214,091800,860420,2385,2385,2385,2385,0
|
|
20240214,091700,860420,2385,2385,2385,2385,0
|
|
20240214,091600,860420,2385,2385,2385,2385,0
|
|
20240214,091500,860420,2385,2385,2385,2385,0
|
|
20240214,091400,860420,2385,2385,2385,2385,0
|
|
20240214,091300,860420,2385,2385,2385,2385,3
|
|
20240214,091200,853265,2385,2385,2385,2385,10
|
|
20240214,091100,829415,2385,2385,2385,2385,0
|
|
20240214,091000,829415,2385,2385,2385,2385,210
|
|
20240214,090900,328565,2385,2385,2385,2385,0
|
|
20240214,090800,328565,2385,2385,2385,2385,13
|
|
20240214,090700,297560,2385,2380,2385,2380,93
|
|
20240214,090600,75935,2390,2390,2390,2390,0
|
|
20240214,090500,75935,2390,2390,2390,2390,0
|
|
20240214,090400,75935,2390,2390,2390,2390,0
|
|
20240214,090300,75935,2390,2390,2390,2390,1
|
|
20240214,090200,73545,2200,2200,2200,2200,0
|
|
20240214,090100,73545,2200,2200,2200,2200,11
|
|
20240214,090000,49345,2300,2395,2395,2300,21
|