607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240214,190400,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,190300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,190200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,190100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,190000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,185000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,184000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183400,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,183300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,183000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,182000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,181000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180400,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,180300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,180000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,175000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,174000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173400,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,173300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,173000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,172000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,171000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170400,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,170300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,170000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,165000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,164000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163400,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,163300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,163000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,162000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,161000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160400,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,160300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,160000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,155000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154400,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,154000,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153900,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153800,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153700,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153600,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153500,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153400,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,153300,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153200,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153100,113527759,1109,1109,1109,1109,0
|
||
|
|
20240214,153000,113527759,1109,1109,1109,1109,705
|
||
|
|
20240214,152900,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152800,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152700,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152600,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152500,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152400,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152300,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152200,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152100,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,152000,112745914,1116,1116,1116,1116,0
|
||
|
|
20240214,151900,112745914,1116,1110,1116,1108,632
|
||
|
|
20240214,151800,112045630,1116,1116,1116,1116,0
|
||
|
|
20240214,151700,112045630,1116,1116,1116,1116,100
|
||
|
|
20240214,151600,111934030,1116,1116,1116,1116,300
|
||
|
|
20240214,151500,111599230,1116,1116,1116,1116,100
|
||
|
|
20240214,151400,111487630,1116,1116,1116,1116,0
|
||
|
|
20240214,151300,111487630,1116,1110,1116,1108,691
|
||
|
|
20240214,151200,110720773,1116,1116,1116,1116,1
|
||
|
|
20240214,151100,110719657,1110,1110,1110,1110,469
|
||
|
|
20240214,151000,110199067,1110,1110,1110,1110,0
|
||
|
|
20240214,150900,110199067,1110,1110,1110,1110,0
|
||
|
|
20240214,150800,110199067,1110,1110,1110,1110,0
|
||
|
|
20240214,150700,110199067,1110,1114,1114,1110,437
|
||
|
|
20240214,150600,109712694,1114,1114,1114,1114,209
|
||
|
|
20240214,150500,109479868,1115,1115,1115,1115,0
|
||
|
|
20240214,150400,109479868,1115,1115,1115,1115,0
|
||
|
|
20240214,150300,109479868,1115,1115,1115,1115,1891
|
||
|
|
20240214,150200,107371403,1115,1115,1115,1115,0
|
||
|
|
20240214,150100,107371403,1115,1115,1115,1115,0
|
||
|
|
20240214,150000,107371403,1115,1115,1115,1115,0
|
||
|
|
20240214,145900,107371403,1115,1115,1115,1115,0
|
||
|
|
20240214,145800,107371403,1115,1115,1115,1115,0
|
||
|
|
20240214,145700,107371403,1115,1115,1115,1115,0
|
||
|
|
20240214,145600,107371403,1115,1115,1115,1115,1
|
||
|
|
20240214,145500,107370288,1118,1118,1118,1118,1
|
||
|
|
20240214,145400,107369170,1118,1118,1118,1118,0
|
||
|
|
20240214,145300,107369170,1118,1116,1118,1116,2
|
||
|
|
20240214,145200,107366936,1115,1115,1115,1115,1
|
||
|
|
20240214,145100,107365821,1115,1115,1115,1115,0
|
||
|
|
20240214,145000,107365821,1115,1115,1115,1115,0
|
||
|
|
20240214,144900,107365821,1115,1115,1115,1115,0
|
||
|
|
20240214,144800,107365821,1115,1115,1115,1114,1311
|
||
|
|
20240214,144700,105904058,1115,1115,1115,1115,5
|
||
|
|
20240214,144600,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,144500,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,144400,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,144300,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,144200,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,144100,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,144000,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,143900,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,143800,105898483,1111,1111,1111,1111,0
|
||
|
|
20240214,143700,105898483,1111,1111,1111,1111,1
|
||
|
|
20240214,143600,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,143500,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,143400,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,143300,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,143200,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,143100,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,143000,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,142900,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,142800,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,142700,105897372,1110,1110,1110,1110,0
|
||
|
|
20240214,142600,105897372,1110,1110,1110,1110,1
|
||
|
|
20240214,142500,105896262,1117,1117,1117,1117,0
|
||
|
|
20240214,142400,105896262,1117,1117,1117,1117,0
|
||
|
|
20240214,142300,105896262,1117,1117,1117,1117,0
|
||
|
|
20240214,142200,105896262,1117,1117,1117,1117,0
|
||
|
|
20240214,142100,105896262,1117,1116,1117,1116,23
|
||
|
|
20240214,142000,105870584,1117,1117,1117,1117,0
|
||
|
|
20240214,141900,105870584,1117,1117,1117,1117,0
|
||
|
|
20240214,141800,105870584,1117,1117,1117,1117,1
|
||
|
|
20240214,141700,105869467,1110,1110,1110,1110,0
|
||
|
|
20240214,141600,105869467,1110,1110,1110,1110,0
|
||
|
|
20240214,141500,105869467,1110,1110,1110,1110,0
|
||
|
|
20240214,141400,105869467,1110,1110,1110,1110,0
|
||
|
|
20240214,141300,105869467,1110,1110,1110,1110,0
|
||
|
|
20240214,141200,105869467,1110,1110,1110,1110,100
|
||
|
|
20240214,141100,105758467,1111,1111,1111,1111,0
|
||
|
|
20240214,141000,105758467,1111,1111,1111,1111,1
|
||
|
|
20240214,140900,105757356,1108,1113,1113,1108,367
|
||
|
|
20240214,140800,105350652,1115,1116,1116,1115,100
|
||
|
|
20240214,140700,105239142,1118,1118,1118,1118,0
|
||
|
|
20240214,140600,105239142,1118,1118,1118,1118,0
|
||
|
|
20240214,140500,105239142,1118,1118,1118,1118,0
|
||
|
|
20240214,140400,105239142,1118,1118,1118,1118,0
|
||
|
|
20240214,140300,105239142,1118,1118,1118,1118,0
|
||
|
|
20240214,140200,105239142,1118,1118,1118,1118,200
|
||
|
|
20240214,140100,105015542,1120,1120,1120,1120,0
|
||
|
|
20240214,140000,105015542,1120,1120,1120,1120,0
|
||
|
|
20240214,135900,105015542,1120,1120,1120,1120,0
|
||
|
|
20240214,135800,105015542,1120,1120,1120,1120,13
|
||
|
|
20240214,135700,105000982,1120,1120,1120,1120,0
|
||
|
|
20240214,135600,105000982,1120,1120,1120,1120,0
|
||
|
|
20240214,135500,105000982,1120,1121,1121,1120,778
|
||
|
|
20240214,135400,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,135300,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,135200,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,135100,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,135000,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134900,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134800,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134700,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134600,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134500,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134400,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134300,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134200,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134100,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,134000,104129618,1122,1122,1122,1122,0
|
||
|
|
20240214,133900,104129618,1122,1122,1122,1122,28
|
||
|
|
20240214,133800,104098202,1122,1122,1122,1122,0
|
||
|
|
20240214,133700,104098202,1122,1122,1122,1122,0
|
||
|
|
20240214,133600,104098202,1122,1122,1122,1122,0
|
||
|
|
20240214,133500,104098202,1122,1120,1122,1120,770
|
||
|
|
20240214,133400,103234533,1120,1120,1120,1120,0
|
||
|
|
20240214,133300,103234533,1120,1120,1120,1120,1
|
||
|
|
20240214,133200,103233413,1120,1125,1126,1120,6
|
||
|
|
20240214,133100,103226677,1120,1125,1125,1120,6
|
||
|
|
20240214,133000,103219937,1120,1120,1125,1120,6
|
||
|
|
20240214,132900,103213212,1125,1120,1125,1120,9
|
||
|
|
20240214,132800,103203117,1127,1120,1127,1120,7
|
||
|
|
20240214,132700,103195256,1127,1127,1127,1120,9
|
||
|
|
20240214,132600,103185141,1120,1127,1127,1120,13
|
||
|
|
20240214,132500,103170542,1121,1121,1128,1121,9
|
||
|
|
20240214,132400,103160433,1120,1118,1128,1118,7
|
||
|
|
20240214,132300,103152573,1128,1127,1128,1118,6
|
||
|
|
20240214,132200,103145826,1127,1128,1128,1116,9
|
||
|
|
20240214,132100,103135713,1116,1128,1128,1116,8
|
||
|
|
20240214,132000,103126737,1116,1128,1128,1116,5
|
||
|
|
20240214,131900,103121121,1128,1128,1128,1128,6
|
||
|
|
20240214,131800,103114353,1128,1128,1128,1128,6
|
||
|
|
20240214,131700,103107585,1128,1128,1128,1128,6
|
||
|
|
20240214,131600,103100817,1126,1126,1126,1126,0
|
||
|
|
20240214,131500,103100817,1126,1126,1126,1126,0
|
||
|
|
20240214,131400,103100817,1126,1126,1126,1126,8
|
||
|
|
20240214,131300,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,131200,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,131100,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,131000,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,130900,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,130800,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,130700,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,130600,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,130500,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,130400,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,130300,103091809,1129,1129,1129,1129,0
|
||
|
|
20240214,130200,103091809,1129,1129,1129,1129,1
|
||
|
|
20240214,130100,103090680,1129,1129,1129,1129,48
|
||
|
|
20240214,130000,103036488,1129,1129,1129,1129,2
|
||
|
|
20240214,125900,103034230,1125,1123,1125,1123,37
|
||
|
|
20240214,125800,102992609,1123,1118,1123,1118,67
|
||
|
|
20240214,125700,102917678,1118,1118,1118,1118,0
|
||
|
|
20240214,125600,102917678,1118,1118,1118,1118,1077
|
||
|
|
20240214,125500,101713592,1118,1118,1118,1118,0
|
||
|
|
20240214,125400,101713592,1118,1118,1118,1118,6
|
||
|
|
20240214,125300,101706884,1118,1118,1118,1118,0
|
||
|
|
20240214,125200,101706884,1118,1118,1118,1118,0
|
||
|
|
20240214,125100,101706884,1118,1118,1118,1118,0
|
||
|
|
20240214,125000,101706884,1118,1118,1118,1118,0
|
||
|
|
20240214,124900,101706884,1118,1118,1118,1118,0
|
||
|
|
20240214,124800,101706884,1118,1118,1118,1118,232
|
||
|
|
20240214,124700,101447508,1118,1117,1118,1117,782
|
||
|
|
20240214,124600,100573387,1109,1109,1109,1109,0
|
||
|
|
20240214,124500,100573387,1109,1109,1109,1109,0
|
||
|
|
20240214,124400,100573387,1109,1112,1112,1108,2060
|
||
|
|
20240214,124300,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,124200,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,124100,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,124000,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123900,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123800,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123700,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123600,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123500,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123400,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123300,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123200,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123100,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,123000,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,122900,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,122800,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,122700,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,122600,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,122500,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,122400,98288850,1115,1115,1115,1115,0
|
||
|
|
20240214,122300,98288850,1115,1115,1115,1115,50
|
||
|
|
20240214,122200,98233100,1120,1120,1120,1120,46
|
||
|
|
20240214,122100,98181580,1120,1120,1120,1120,1
|
||
|
|
20240214,122000,98180460,1120,1120,1120,1120,0
|
||
|
|
20240214,121900,98180460,1120,1120,1120,1120,0
|
||
|
|
20240214,121800,98180460,1120,1120,1120,1120,0
|
||
|
|
20240214,121700,98180460,1120,1120,1120,1120,0
|
||
|
|
20240214,121600,98180460,1120,1120,1120,1120,0
|
||
|
|
20240214,121500,98180460,1120,1120,1120,1120,0
|
||
|
|
20240214,121400,98180460,1120,1120,1120,1120,3
|
||
|
|
20240214,121300,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,121200,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,121100,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,121000,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120900,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120800,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120700,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120600,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120500,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120400,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120300,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120200,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120100,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,120000,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115900,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115800,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115700,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115600,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115500,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115400,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115300,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115200,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115100,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,115000,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,114900,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,114800,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,114700,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,114600,98177100,1110,1110,1110,1110,0
|
||
|
|
20240214,114500,98177100,1110,1110,1110,1110,2
|
||
|
|
20240214,114400,98174880,1110,1110,1110,1110,0
|
||
|
|
20240214,114300,98174880,1110,1110,1110,1110,0
|
||
|
|
20240214,114200,98174880,1110,1110,1110,1110,5
|
||
|
|
20240214,114100,98169330,1109,1109,1109,1109,0
|
||
|
|
20240214,114000,98169330,1109,1109,1109,1109,0
|
||
|
|
20240214,113900,98169330,1109,1109,1109,1109,100
|
||
|
|
20240214,113800,98058430,1107,1107,1107,1107,0
|
||
|
|
20240214,113700,98058430,1107,1114,1114,1107,100
|
||
|
|
20240214,113600,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,113500,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,113400,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,113300,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,113200,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,113100,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,113000,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112900,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112800,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112700,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112600,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112500,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112400,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112300,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112200,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112100,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,112000,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111900,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111800,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111700,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111600,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111500,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111400,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111300,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111200,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111100,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,111000,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,110900,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,110800,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,110700,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,110600,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,110500,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,110400,97947668,1107,1107,1107,1107,0
|
||
|
|
20240214,110300,97947668,1107,1105,1107,1105,1224
|
||
|
|
20240214,110200,96594148,1105,1104,1105,1104,70
|
||
|
|
20240214,110100,96516803,1103,1103,1103,1103,301
|
||
|
|
20240214,110000,96184800,1103,1103,1103,1103,0
|
||
|
|
20240214,105900,96184800,1103,1103,1103,1103,0
|
||
|
|
20240214,105800,96184800,1103,1103,1103,1103,5
|
||
|
|
20240214,105700,96179285,1103,1103,1103,1103,73
|
||
|
|
20240214,105600,96098766,1102,1102,1102,1102,0
|
||
|
|
20240214,105500,96098766,1102,1102,1102,1102,55
|
||
|
|
20240214,105400,96038156,1105,1105,1105,1105,211
|
||
|
|
20240214,105300,95805001,1105,1105,1105,1105,62
|
||
|
|
20240214,105200,95736491,1105,1105,1105,1105,0
|
||
|
|
20240214,105100,95736491,1105,1105,1105,1105,0
|
||
|
|
20240214,105000,95736491,1105,1105,1105,1105,1
|
||
|
|
20240214,104900,95735386,1105,1105,1105,1105,21
|
||
|
|
20240214,104800,95712181,1105,1105,1105,1105,0
|
||
|
|
20240214,104700,95712181,1105,1105,1105,1105,1
|
||
|
|
20240214,104600,95711076,1105,1105,1105,1105,0
|
||
|
|
20240214,104500,95711076,1105,1105,1105,1105,0
|
||
|
|
20240214,104400,95711076,1105,1105,1105,1105,6
|
||
|
|
20240214,104300,95704446,1105,1105,1105,1105,0
|
||
|
|
20240214,104200,95704446,1105,1105,1105,1105,0
|
||
|
|
20240214,104100,95704446,1105,1105,1106,1105,20
|
||
|
|
20240214,104000,95682345,1105,1105,1105,1105,6
|
||
|
|
20240214,103900,95675715,1105,1105,1105,1105,0
|
||
|
|
20240214,103800,95675715,1105,1105,1105,1105,62
|
||
|
|
20240214,103700,95607205,1105,1105,1105,1105,86
|
||
|
|
20240214,103600,95512175,1105,1105,1105,1105,87
|
||
|
|
20240214,103500,95416040,1105,1105,1105,1105,387
|
||
|
|
20240214,103400,94988405,1105,1105,1105,1105,838
|
||
|
|
20240214,103300,94062415,1105,1105,1105,1105,0
|
||
|
|
20240214,103200,94062415,1105,1105,1105,1105,190
|
||
|
|
20240214,103100,93852465,1105,1105,1105,1105,0
|
||
|
|
20240214,103000,93852465,1105,1105,1105,1105,0
|
||
|
|
20240214,102900,93852465,1105,1105,1105,1105,0
|
||
|
|
20240214,102800,93852465,1105,1105,1105,1104,56
|
||
|
|
20240214,102700,93790586,1101,1101,1101,1101,9
|
||
|
|
20240214,102600,93780677,1101,1102,1102,1101,2
|
||
|
|
20240214,102500,93778474,1101,1101,1101,1101,243
|
||
|
|
20240214,102400,93510931,1101,1101,1102,1101,257
|
||
|
|
20240214,102300,93227972,1101,1104,1104,1101,979
|
||
|
|
20240214,102200,92150081,1102,1105,1105,1101,6
|
||
|
|
20240214,102100,92143463,1101,1103,1105,1101,10
|
||
|
|
20240214,102000,92132444,1103,1101,1103,1101,7
|
||
|
|
20240214,101900,92124729,1102,1102,1102,1102,100
|
||
|
|
20240214,101800,92014529,1102,1102,1102,1102,1
|
||
|
|
20240214,101700,92013427,1101,1101,1101,1101,0
|
||
|
|
20240214,101600,92013427,1101,1101,1101,1100,3173
|
||
|
|
20240214,101500,88521739,1101,1104,1105,1101,2695
|
||
|
|
20240214,101400,85549156,1105,1107,1107,1105,1870
|
||
|
|
20240214,101300,83482706,1106,1108,1108,1106,1130
|
||
|
|
20240214,101200,82232441,1110,1110,1110,1110,2565
|
||
|
|
20240214,101100,79385291,1110,1110,1110,1109,3357
|
||
|
|
20240214,101000,75659126,1111,1115,1115,1111,10452
|
||
|
|
20240214,100900,64021554,1117,1118,1118,1117,1289
|
||
|
|
20240214,100800,62581642,1118,1120,1120,1118,1203
|
||
|
|
20240214,100700,61234286,1123,1123,1123,1123,140
|
||
|
|
20240214,100600,61077066,1123,1123,1123,1123,48
|
||
|
|
20240214,100500,61023162,1123,1123,1123,1123,0
|
||
|
|
20240214,100400,61023162,1123,1123,1123,1123,0
|
||
|
|
20240214,100300,61023162,1123,1123,1123,1123,262
|
||
|
|
20240214,100200,60728936,1123,1123,1123,1123,40
|
||
|
|
20240214,100100,60684016,1125,1125,1125,1125,200
|
||
|
|
20240214,100000,60459016,1125,1125,1125,1125,0
|
||
|
|
20240214,095900,60459016,1125,1125,1125,1125,387
|
||
|
|
20240214,095800,60023641,1123,1123,1123,1123,640
|
||
|
|
20240214,095700,59304921,1120,1120,1120,1120,11
|
||
|
|
20240214,095600,59292601,1120,1120,1120,1120,29
|
||
|
|
20240214,095500,59260121,1121,1119,1121,1119,271
|
||
|
|
20240214,095400,58956730,1119,1120,1120,1119,23
|
||
|
|
20240214,095300,58930972,1122,1120,1122,1120,589
|
||
|
|
20240214,095200,58270418,1119,1119,1119,1119,8
|
||
|
|
20240214,095100,58261466,1119,1119,1119,1119,7
|
||
|
|
20240214,095000,58253633,1122,1122,1122,1122,208
|
||
|
|
20240214,094900,58020257,1122,1122,1122,1122,0
|
||
|
|
20240214,094800,58020257,1122,1122,1122,1122,0
|
||
|
|
20240214,094700,58020257,1122,1122,1122,1122,4
|
||
|
|
20240214,094600,58015769,1117,1117,1117,1117,0
|
||
|
|
20240214,094500,58015769,1117,1117,1117,1117,50
|
||
|
|
20240214,094400,57959919,1118,1118,1118,1118,0
|
||
|
|
20240214,094300,57959919,1118,1118,1118,1115,1129
|
||
|
|
20240214,094200,56697703,1113,1113,1113,1113,0
|
||
|
|
20240214,094100,56697703,1113,1113,1113,1113,0
|
||
|
|
20240214,094000,56697703,1113,1114,1114,1113,207
|
||
|
|
20240214,093900,56467232,1110,1110,1110,1110,0
|
||
|
|
20240214,093800,56467232,1110,1110,1110,1110,6
|
||
|
|
20240214,093700,56460572,1110,1110,1123,1109,3233
|
||
|
|
20240214,093600,52838731,1110,1110,1122,1110,727
|
||
|
|
20240214,093500,52030351,1109,1116,1116,1109,1513
|
||
|
|
20240214,093400,50350910,1111,1117,1117,1111,4222
|
||
|
|
20240214,093300,45638223,1118,1123,1123,1118,2098
|
||
|
|
20240214,093200,43288235,1126,1123,1126,1123,52
|
||
|
|
20240214,093100,43229821,1123,1124,1124,1123,1260
|
||
|
|
20240214,093000,41813841,1123,1123,1123,1123,0
|
||
|
|
20240214,092900,41813841,1123,1124,1124,1123,1811
|
||
|
|
20240214,092800,39778337,1123,1123,1127,1123,373
|
||
|
|
20240214,092700,39359268,1123,1124,1124,1123,227
|
||
|
|
20240214,092600,39104227,1123,1124,1124,1123,2685
|
||
|
|
20240214,092500,36086988,1124,1123,1124,1123,128
|
||
|
|
20240214,092400,35943236,1122,1122,1122,1122,122
|
||
|
|
20240214,092300,35806352,1120,1120,1120,1120,3
|
||
|
|
20240214,092200,35802992,1118,1127,1127,1118,2706
|
||
|
|
20240214,092100,32764012,1127,1129,1129,1127,258
|
||
|
|
20240214,092000,32472732,1130,1149,1149,1130,77
|
||
|
|
20240214,091900,32385684,1130,1132,1132,1130,903
|
||
|
|
20240214,091800,31363988,1132,1132,1132,1132,0
|
||
|
|
20240214,091700,31363988,1132,1138,1157,1132,245
|
||
|
|
20240214,091600,31086046,1138,1145,1159,1137,1052
|
||
|
|
20240214,091500,29884019,1164,1146,1164,1143,2511
|
||
|
|
20240214,091400,26999441,1145,1144,1146,1144,2612
|
||
|
|
20240214,091300,24009435,1147,1147,1148,1144,1239
|
||
|
|
20240214,091200,22588054,1147,1197,1197,1141,5078
|
||
|
|
20240214,091100,16588890,1124,1124,1124,1124,0
|
||
|
|
20240214,091000,16588890,1124,1124,1124,1124,0
|
||
|
|
20240214,090900,16588890,1124,1200,1200,1124,10543
|
||
|
|
20240214,090800,4195963,1248,1248,1248,1248,0
|
||
|
|
20240214,090700,4195963,1248,1248,1248,1248,0
|
||
|
|
20240214,090600,4195963,1248,1248,1248,1239,1878
|
||
|
|
20240214,090500,1855938,1122,1122,1122,1122,0
|
||
|
|
20240214,090400,1855938,1122,1122,1122,1122,4
|
||
|
|
20240214,090300,1851450,1122,1122,1122,1122,1
|
||
|
|
20240214,090200,1850328,1116,1116,1116,1116,1658
|
||
|
|
20240214,090100,0,1116,1116,1116,1116,0
|
||
|
|
20240214,090000,0,1116,1116,1116,1116,0
|