684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,202100,359559320,5140,5140,5140,5140,1345
|
|
20240214,202000,359559320,5140,5140,5140,5140,0
|
|
20240214,201900,359559320,5140,5140,5140,5140,0
|
|
20240214,201800,359559320,5140,5140,5140,5140,0
|
|
20240214,201700,359559320,5140,5140,5140,5140,0
|
|
20240214,201600,359559320,5140,5140,5140,5140,0
|
|
20240214,201500,359559320,5140,5140,5140,5140,0
|
|
20240214,201400,359559320,5140,5140,5140,5140,0
|
|
20240214,201300,359559320,5140,5140,5140,5140,0
|
|
20240214,201200,359559320,5140,5140,5140,5140,0
|
|
20240214,201100,359559320,5140,5140,5140,5140,0
|
|
20240214,201000,359559320,5140,5140,5140,5140,0
|
|
20240214,200900,359559320,5140,5140,5140,5140,0
|
|
20240214,200800,359559320,5140,5140,5140,5140,0
|
|
20240214,200700,359559320,5140,5140,5140,5140,0
|
|
20240214,200600,359559320,5140,5140,5140,5140,0
|
|
20240214,200500,359559320,5140,5140,5140,5140,0
|
|
20240214,200400,359559320,5140,5140,5140,5140,0
|
|
20240214,200300,359559320,5140,5140,5140,5140,0
|
|
20240214,200200,359559320,5140,5140,5140,5140,0
|
|
20240214,200100,359559320,5140,5140,5140,5140,0
|
|
20240214,200000,359559320,5140,5140,5140,5140,0
|
|
20240214,195900,359559320,5140,5140,5140,5140,0
|
|
20240214,195800,359559320,5140,5140,5140,5140,0
|
|
20240214,195700,359559320,5140,5140,5140,5140,0
|
|
20240214,195600,359559320,5140,5140,5140,5140,0
|
|
20240214,195500,359559320,5140,5140,5140,5140,0
|
|
20240214,195400,359559320,5140,5140,5140,5140,0
|
|
20240214,195300,359559320,5140,5140,5140,5140,0
|
|
20240214,195200,359559320,5140,5140,5140,5140,0
|
|
20240214,195100,359559320,5140,5140,5140,5140,1345
|
|
20240214,195000,359559320,5140,5140,5140,5140,0
|
|
20240214,194900,359559320,5140,5140,5140,5140,0
|
|
20240214,194800,359559320,5140,5140,5140,5140,0
|
|
20240214,194700,359559320,5140,5140,5140,5140,0
|
|
20240214,194600,359559320,5140,5140,5140,5140,0
|
|
20240214,194500,359559320,5140,5140,5140,5140,0
|
|
20240214,194400,359559320,5140,5140,5140,5140,0
|
|
20240214,194300,359559320,5140,5140,5140,5140,0
|
|
20240214,194200,359559320,5140,5140,5140,5140,0
|
|
20240214,194100,359559320,5140,5140,5140,5140,0
|
|
20240214,194000,359559320,5140,5140,5140,5140,0
|
|
20240214,193900,359559320,5140,5140,5140,5140,0
|
|
20240214,193800,359559320,5140,5140,5140,5140,0
|
|
20240214,193700,359559320,5140,5140,5140,5140,0
|
|
20240214,193600,359559320,5140,5140,5140,5140,0
|
|
20240214,193500,359559320,5140,5140,5140,5140,0
|
|
20240214,193400,359559320,5140,5140,5140,5140,0
|
|
20240214,193300,359559320,5140,5140,5140,5140,0
|
|
20240214,193200,359559320,5140,5140,5140,5140,0
|
|
20240214,193100,359559320,5140,5140,5140,5140,0
|
|
20240214,193000,359559320,5140,5140,5140,5140,0
|
|
20240214,192900,359559320,5140,5140,5140,5140,0
|
|
20240214,192800,359559320,5140,5140,5140,5140,0
|
|
20240214,192700,359559320,5140,5140,5140,5140,0
|
|
20240214,192600,359559320,5140,5140,5140,5140,0
|
|
20240214,192500,359559320,5140,5140,5140,5140,0
|
|
20240214,192400,359559320,5140,5140,5140,5140,0
|
|
20240214,192300,359559320,5140,5140,5140,5140,0
|
|
20240214,192200,359559320,5140,5140,5140,5140,0
|
|
20240214,192100,359559320,5140,5140,5140,5140,1345
|
|
20240214,192000,359559320,5140,5140,5140,5140,0
|
|
20240214,191900,359559320,5140,5140,5140,5140,0
|
|
20240214,191800,359559320,5140,5140,5140,5140,0
|
|
20240214,191700,359559320,5140,5140,5140,5140,0
|
|
20240214,191600,359559320,5140,5140,5140,5140,0
|
|
20240214,191500,359559320,5140,5140,5140,5140,0
|
|
20240214,191400,359559320,5140,5140,5140,5140,0
|
|
20240214,191300,359559320,5140,5140,5140,5140,0
|
|
20240214,191200,359559320,5140,5140,5140,5140,0
|
|
20240214,191100,359559320,5140,5140,5140,5140,0
|
|
20240214,191000,359559320,5140,5140,5140,5140,0
|
|
20240214,190900,359559320,5140,5140,5140,5140,0
|
|
20240214,190800,359559320,5140,5140,5140,5140,0
|
|
20240214,190700,359559320,5140,5140,5140,5140,0
|
|
20240214,190600,359559320,5140,5140,5140,5140,0
|
|
20240214,190500,359559320,5140,5140,5140,5140,0
|
|
20240214,190400,359559320,5140,5140,5140,5140,0
|
|
20240214,190300,359559320,5140,5140,5140,5140,0
|
|
20240214,190200,359559320,5140,5140,5140,5140,0
|
|
20240214,190100,359559320,5140,5140,5140,5140,0
|
|
20240214,190000,359559320,5140,5140,5140,5140,0
|
|
20240214,185900,359559320,5140,5140,5140,5140,0
|
|
20240214,185800,359559320,5140,5140,5140,5140,0
|
|
20240214,185700,359559320,5140,5140,5140,5140,0
|
|
20240214,185600,359559320,5140,5140,5140,5140,0
|
|
20240214,185500,359559320,5140,5140,5140,5140,0
|
|
20240214,185400,359559320,5140,5140,5140,5140,0
|
|
20240214,185300,359559320,5140,5140,5140,5140,0
|
|
20240214,185200,359559320,5140,5140,5140,5140,0
|
|
20240214,185100,359559320,5140,5140,5140,5140,1345
|
|
20240214,185000,359559320,5140,5140,5140,5140,0
|
|
20240214,184900,359559320,5140,5140,5140,5140,0
|
|
20240214,184800,359559320,5140,5140,5140,5140,0
|
|
20240214,184700,359559320,5140,5140,5140,5140,0
|
|
20240214,184600,359559320,5140,5140,5140,5140,0
|
|
20240214,184500,359559320,5140,5140,5140,5140,0
|
|
20240214,184400,359559320,5140,5140,5140,5140,0
|
|
20240214,184300,359559320,5140,5140,5140,5140,0
|
|
20240214,184200,359559320,5140,5140,5140,5140,0
|
|
20240214,184100,359559320,5140,5140,5140,5140,0
|
|
20240214,184000,359559320,5140,5140,5140,5140,0
|
|
20240214,183900,359559320,5140,5140,5140,5140,0
|
|
20240214,183800,359559320,5140,5140,5140,5140,0
|
|
20240214,183700,359559320,5140,5140,5140,5140,0
|
|
20240214,183600,359559320,5140,5140,5140,5140,0
|
|
20240214,183500,359559320,5140,5140,5140,5140,0
|
|
20240214,183400,359559320,5140,5140,5140,5140,0
|
|
20240214,183300,359559320,5140,5140,5140,5140,0
|
|
20240214,183200,359559320,5140,5140,5140,5140,0
|
|
20240214,183100,359559320,5140,5140,5140,5140,0
|
|
20240214,183000,359559320,5140,5140,5140,5140,0
|
|
20240214,182900,359559320,5140,5140,5140,5140,0
|
|
20240214,182800,359559320,5140,5140,5140,5140,0
|
|
20240214,182700,359559320,5140,5140,5140,5140,0
|
|
20240214,182600,359559320,5140,5140,5140,5140,0
|
|
20240214,182500,359559320,5140,5140,5140,5140,0
|
|
20240214,182400,359559320,5140,5140,5140,5140,0
|
|
20240214,182300,359559320,5140,5140,5140,5140,0
|
|
20240214,182200,359559320,5140,5140,5140,5140,0
|
|
20240214,182100,359559320,5140,5140,5140,5140,1345
|
|
20240214,182000,359559320,5140,5140,5140,5140,0
|
|
20240214,181900,359559320,5140,5140,5140,5140,0
|
|
20240214,181800,359559320,5140,5140,5140,5140,0
|
|
20240214,181700,359559320,5140,5140,5140,5140,0
|
|
20240214,181600,359559320,5140,5140,5140,5140,0
|
|
20240214,181500,359559320,5140,5140,5140,5140,0
|
|
20240214,181400,359559320,5140,5140,5140,5140,0
|
|
20240214,181300,359559320,5140,5140,5140,5140,0
|
|
20240214,181200,359559320,5140,5140,5140,5140,0
|
|
20240214,181100,359559320,5140,5140,5140,5140,0
|
|
20240214,181000,359559320,5140,5140,5140,5140,0
|
|
20240214,180900,359559320,5140,5140,5140,5140,0
|
|
20240214,180800,359559320,5140,5140,5140,5140,0
|
|
20240214,180700,359559320,5140,5140,5140,5140,0
|
|
20240214,180600,359559320,5140,5140,5140,5140,0
|
|
20240214,180500,359559320,5140,5140,5140,5140,0
|
|
20240214,180400,359559320,5140,5140,5140,5140,0
|
|
20240214,180300,359559320,5140,5140,5140,5140,0
|
|
20240214,180200,359559320,5140,5140,5140,5140,0
|
|
20240214,180100,359559320,5140,5140,5140,5140,0
|
|
20240214,180000,359559320,5140,5140,5140,5140,0
|
|
20240214,175900,359559320,5140,5140,5140,5140,0
|
|
20240214,175800,359559320,5140,5140,5140,5140,0
|
|
20240214,175700,359559320,5140,5140,5140,5140,0
|
|
20240214,175600,359559320,5140,5140,5140,5140,0
|
|
20240214,175500,359559320,5140,5140,5140,5140,0
|
|
20240214,175400,359559320,5140,5140,5140,5140,0
|
|
20240214,175300,359559320,5140,5140,5140,5140,0
|
|
20240214,175200,359559320,5140,5140,5140,5140,0
|
|
20240214,175100,359559320,5140,5140,5140,5140,1345
|
|
20240214,175000,359559320,5140,5140,5140,5140,0
|
|
20240214,174900,359559320,5140,5140,5140,5140,0
|
|
20240214,174800,359559320,5140,5140,5140,5140,0
|
|
20240214,174700,359559320,5140,5140,5140,5140,0
|
|
20240214,174600,359559320,5140,5140,5140,5140,0
|
|
20240214,174500,359559320,5140,5140,5140,5140,0
|
|
20240214,174400,359559320,5140,5140,5140,5140,0
|
|
20240214,174300,359559320,5140,5140,5140,5140,0
|
|
20240214,174200,359559320,5140,5140,5140,5140,0
|
|
20240214,174100,359559320,5140,5140,5140,5140,0
|
|
20240214,174000,359559320,5140,5140,5140,5140,0
|
|
20240214,173900,359559320,5140,5140,5140,5140,0
|
|
20240214,173800,359559320,5140,5140,5140,5140,0
|
|
20240214,173700,359559320,5140,5140,5140,5140,0
|
|
20240214,173600,359559320,5140,5140,5140,5140,0
|
|
20240214,173500,359559320,5140,5140,5140,5140,0
|
|
20240214,173400,359559320,5140,5140,5140,5140,0
|
|
20240214,173300,359559320,5140,5140,5140,5140,0
|
|
20240214,173200,359559320,5140,5140,5140,5140,0
|
|
20240214,173100,359559320,5140,5140,5140,5140,0
|
|
20240214,173000,359559320,5140,5140,5140,5140,0
|
|
20240214,172900,359559320,5140,5140,5140,5140,0
|
|
20240214,172800,359559320,5140,5140,5140,5140,0
|
|
20240214,172700,359559320,5140,5140,5140,5140,0
|
|
20240214,172600,359559320,5140,5140,5140,5140,0
|
|
20240214,172500,359559320,5140,5140,5140,5140,0
|
|
20240214,172400,359559320,5140,5140,5140,5140,0
|
|
20240214,172300,359559320,5140,5140,5140,5140,0
|
|
20240214,172200,359559320,5140,5140,5140,5140,0
|
|
20240214,172100,359559320,5140,5140,5140,5140,1345
|
|
20240214,172000,359559320,5140,5140,5140,5140,0
|
|
20240214,171900,359559320,5140,5140,5140,5140,0
|
|
20240214,171800,359559320,5140,5140,5140,5140,0
|
|
20240214,171700,359559320,5140,5140,5140,5140,0
|
|
20240214,171600,359559320,5140,5140,5140,5140,0
|
|
20240214,171500,359559320,5140,5140,5140,5140,0
|
|
20240214,171400,359559320,5140,5140,5140,5140,0
|
|
20240214,171300,359559320,5140,5140,5140,5140,0
|
|
20240214,171200,359559320,5140,5140,5140,5140,0
|
|
20240214,171100,359559320,5140,5140,5140,5140,0
|
|
20240214,171000,359559320,5140,5140,5140,5140,0
|
|
20240214,170900,359559320,5140,5140,5140,5140,0
|
|
20240214,170800,359559320,5140,5140,5140,5140,0
|
|
20240214,170700,359559320,5140,5140,5140,5140,0
|
|
20240214,170600,359559320,5140,5140,5140,5140,0
|
|
20240214,170500,359559320,5140,5140,5140,5140,0
|
|
20240214,170400,359559320,5140,5140,5140,5140,0
|
|
20240214,170300,359559320,5140,5140,5140,5140,0
|
|
20240214,170200,359559320,5140,5140,5140,5140,0
|
|
20240214,170100,359559320,5140,5140,5140,5140,0
|
|
20240214,170000,359559320,5140,5140,5140,5140,0
|
|
20240214,165900,359559320,5140,5140,5140,5140,0
|
|
20240214,165800,359559320,5140,5140,5140,5140,0
|
|
20240214,165700,359559320,5140,5140,5140,5140,0
|
|
20240214,165600,359559320,5140,5140,5140,5140,0
|
|
20240214,165500,359559320,5140,5140,5140,5140,0
|
|
20240214,165400,359559320,5140,5140,5140,5140,0
|
|
20240214,165300,359559320,5140,5140,5140,5140,0
|
|
20240214,165200,359559320,5140,5140,5140,5140,0
|
|
20240214,165100,359559320,5140,5140,5140,5140,1345
|
|
20240214,165000,359559320,5140,5140,5140,5140,0
|
|
20240214,164900,359559320,5140,5140,5140,5140,0
|
|
20240214,164800,359559320,5140,5140,5140,5140,0
|
|
20240214,164700,359559320,5140,5140,5140,5140,0
|
|
20240214,164600,359559320,5140,5140,5140,5140,0
|
|
20240214,164500,359559320,5140,5140,5140,5140,0
|
|
20240214,164400,359559320,5140,5140,5140,5140,0
|
|
20240214,164300,359559320,5140,5140,5140,5140,0
|
|
20240214,164200,359559320,5140,5140,5140,5140,0
|
|
20240214,164100,359559320,5140,5140,5140,5140,0
|
|
20240214,164000,359559320,5140,5140,5140,5140,0
|
|
20240214,163900,359559320,5140,5140,5140,5140,0
|
|
20240214,163800,359559320,5140,5140,5140,5140,0
|
|
20240214,163700,359559320,5140,5140,5140,5140,0
|
|
20240214,163600,359559320,5140,5140,5140,5140,0
|
|
20240214,163500,359559320,5140,5140,5140,5140,0
|
|
20240214,163400,359559320,5140,5140,5140,5140,0
|
|
20240214,163300,359559320,5140,5140,5140,5140,0
|
|
20240214,163200,359559320,5140,5140,5140,5140,0
|
|
20240214,163100,359559320,5140,5140,5140,5140,0
|
|
20240214,163000,359559320,5140,5140,5140,5140,0
|
|
20240214,162900,359559320,5140,5140,5140,5140,0
|
|
20240214,162800,359559320,5140,5140,5140,5140,0
|
|
20240214,162700,359559320,5140,5140,5140,5140,0
|
|
20240214,162600,359559320,5140,5140,5140,5140,0
|
|
20240214,162500,359559320,5140,5140,5140,5140,0
|
|
20240214,162400,359559320,5140,5140,5140,5140,0
|
|
20240214,162300,359559320,5140,5140,5140,5140,0
|
|
20240214,162200,359559320,5140,5140,5140,5140,0
|
|
20240214,162100,359559320,5140,5140,5140,5140,1345
|
|
20240214,162000,359559320,5140,5140,5140,5140,0
|
|
20240214,161900,359559320,5140,5140,5140,5140,0
|
|
20240214,161800,359559320,5140,5140,5140,5140,0
|
|
20240214,161700,359559320,5140,5140,5140,5140,0
|
|
20240214,161600,359559320,5140,5140,5140,5140,0
|
|
20240214,161500,359559320,5140,5140,5140,5140,0
|
|
20240214,161400,359559320,5140,5140,5140,5140,0
|
|
20240214,161300,359559320,5140,5140,5140,5140,0
|
|
20240214,161200,359559320,5140,5140,5140,5140,0
|
|
20240214,161100,359559320,5140,5140,5140,5140,0
|
|
20240214,161000,359559320,5140,5140,5140,5140,0
|
|
20240214,160900,359559320,5140,5140,5140,5140,0
|
|
20240214,160800,359559320,5140,5140,5140,5140,0
|
|
20240214,160700,359559320,5140,5140,5140,5140,0
|
|
20240214,160600,359559320,5140,5140,5140,5140,0
|
|
20240214,160500,359559320,5140,5140,5140,5140,0
|
|
20240214,160400,359559320,5140,5140,5140,5140,0
|
|
20240214,160300,359559320,5140,5140,5140,5140,0
|
|
20240214,160200,359559320,5140,5140,5140,5140,0
|
|
20240214,160100,359559320,5140,5140,5140,5140,0
|
|
20240214,160000,359559320,5140,5140,5140,5140,0
|
|
20240214,155900,359559320,5140,5140,5140,5140,0
|
|
20240214,155800,359559320,5140,5140,5140,5140,0
|
|
20240214,155700,359559320,5140,5140,5140,5140,0
|
|
20240214,155600,359559320,5140,5140,5140,5140,0
|
|
20240214,155500,359559320,5140,5140,5140,5140,0
|
|
20240214,155400,359559320,5140,5140,5140,5140,0
|
|
20240214,155300,359559320,5140,5140,5140,5140,0
|
|
20240214,155200,359559320,5140,5140,5140,5140,0
|
|
20240214,155100,359559320,5140,5140,5140,5140,1345
|
|
20240214,155000,359559320,5140,5140,5140,5140,0
|
|
20240214,154900,359559320,5140,5140,5140,5140,0
|
|
20240214,154800,359559320,5140,5140,5140,5140,0
|
|
20240214,154700,359559320,5140,5140,5140,5140,0
|
|
20240214,154600,359559320,5140,5140,5140,5140,0
|
|
20240214,154500,359559320,5140,5140,5140,5140,0
|
|
20240214,154400,359559320,5140,5140,5140,5140,0
|
|
20240214,154300,359559320,5140,5140,5140,5140,0
|
|
20240214,154200,359559320,5140,5140,5140,5140,0
|
|
20240214,154100,359559320,5140,5140,5140,5140,0
|
|
20240214,154000,359559320,5140,5140,5140,5140,0
|
|
20240214,153900,359559320,5140,5140,5140,5140,0
|
|
20240214,153800,359559320,5140,5140,5140,5140,0
|
|
20240214,153700,359559320,5140,5140,5140,5140,0
|
|
20240214,153600,359559320,5140,5140,5140,5140,0
|
|
20240214,153500,359559320,5140,5140,5140,5140,0
|
|
20240214,153400,359559320,5140,5140,5140,5140,0
|
|
20240214,153300,359559320,5140,5140,5140,5140,0
|
|
20240214,153200,359559320,5140,5140,5140,5140,0
|
|
20240214,153100,359559320,5140,5140,5140,5140,0
|
|
20240214,153000,359559320,5140,5140,5140,5140,1345
|
|
20240214,152900,352646020,5150,5150,5150,5150,0
|
|
20240214,152800,352646020,5150,5150,5150,5150,0
|
|
20240214,152700,352646020,5150,5150,5150,5150,0
|
|
20240214,152600,352646020,5150,5150,5150,5150,0
|
|
20240214,152500,352646020,5150,5150,5150,5150,0
|
|
20240214,152400,352646020,5150,5150,5150,5150,0
|
|
20240214,152300,352646020,5150,5150,5150,5150,0
|
|
20240214,152200,352646020,5150,5150,5150,5150,0
|
|
20240214,152100,352646020,5150,5150,5150,5150,0
|
|
20240214,152000,352646020,5150,5150,5150,5150,0
|
|
20240214,151900,352646020,5150,5140,5150,5140,1016
|
|
20240214,151800,347423640,5140,5140,5140,5140,3
|
|
20240214,151700,347408220,5140,5140,5140,5140,0
|
|
20240214,151600,347408220,5140,5140,5140,5140,3
|
|
20240214,151500,347392800,5140,5140,5140,5140,3
|
|
20240214,151400,347377380,5140,5140,5140,5140,142
|
|
20240214,151300,346647500,5140,5140,5140,5140,2
|
|
20240214,151200,346637220,5140,5150,5150,5140,8
|
|
20240214,151100,346596080,5140,5140,5140,5140,0
|
|
20240214,151000,346596080,5140,5140,5140,5140,21
|
|
20240214,150900,346488140,5130,5130,5130,5130,0
|
|
20240214,150800,346488140,5130,5130,5130,5130,2
|
|
20240214,150700,346477880,5130,5130,5130,5130,18
|
|
20240214,150600,346385540,5140,5140,5140,5140,5
|
|
20240214,150500,346359840,5140,5140,5140,5140,127
|
|
20240214,150400,345707060,5130,5130,5130,5130,656
|
|
20240214,150300,342341780,5130,5130,5130,5130,0
|
|
20240214,150200,342341780,5130,5130,5130,5130,0
|
|
20240214,150100,342341780,5130,5140,5140,5130,100
|
|
20240214,150000,341828080,5140,5140,5140,5140,0
|
|
20240214,145900,341828080,5140,5140,5140,5140,2
|
|
20240214,145800,341817800,5140,5140,5140,5140,1
|
|
20240214,145700,341812660,5140,5140,5140,5140,0
|
|
20240214,145600,341812660,5140,5140,5140,5140,96
|
|
20240214,145500,341319220,5140,5140,5140,5140,0
|
|
20240214,145400,341319220,5140,5130,5140,5130,202
|
|
20240214,145300,340282940,5140,5140,5140,5140,33
|
|
20240214,145200,340113320,5140,5140,5140,5140,100
|
|
20240214,145100,339599320,5140,5140,5140,5140,10
|
|
20240214,145000,339547920,5140,5140,5140,5140,7
|
|
20240214,144900,339511940,5140,5140,5140,5140,5
|
|
20240214,144800,339486240,5140,5140,5140,5140,271
|
|
20240214,144700,338093300,5150,5150,5150,5150,0
|
|
20240214,144600,338093300,5150,5150,5150,5150,0
|
|
20240214,144500,338093300,5150,5150,5150,5150,0
|
|
20240214,144400,338093300,5150,5150,5150,5150,0
|
|
20240214,144300,338093300,5150,5150,5150,5150,0
|
|
20240214,144200,338093300,5150,5150,5150,5150,236
|
|
20240214,144100,336877900,5150,5150,5150,5150,1
|
|
20240214,144000,336872750,5150,5150,5150,5150,0
|
|
20240214,143900,336872750,5150,5150,5150,5150,100
|
|
20240214,143800,336357750,5160,5160,5160,5160,10
|
|
20240214,143700,336306150,5150,5150,5160,5150,58
|
|
20240214,143600,336007350,5170,5170,5170,5170,10
|
|
20240214,143500,335955650,5160,5160,5160,5160,430
|
|
20240214,143400,333736850,5160,5160,5160,5160,50
|
|
20240214,143300,333478850,5160,5160,5160,5160,0
|
|
20240214,143200,333478850,5160,5160,5160,5160,0
|
|
20240214,143100,333478850,5160,5160,5160,5160,0
|
|
20240214,143000,333478850,5160,5150,5160,5150,110
|
|
20240214,142900,332912250,5160,5160,5160,5160,0
|
|
20240214,142800,332912250,5160,5160,5160,5160,100
|
|
20240214,142700,332396250,5160,5160,5160,5160,0
|
|
20240214,142600,332396250,5160,5150,5160,5140,1081
|
|
20240214,142500,326839010,5150,5150,5160,5150,1190
|
|
20240214,142400,320700220,5150,5160,5160,5150,20
|
|
20240214,142300,320597210,5160,5160,5160,5160,34
|
|
20240214,142200,320421770,5170,5170,5170,5170,0
|
|
20240214,142100,320421770,5170,5160,5170,5160,208
|
|
20240214,142000,319346430,5160,5160,5160,5160,1059
|
|
20240214,141900,313881990,5160,5160,5160,5160,1256
|
|
20240214,141800,307401030,5160,5160,5160,5160,700
|
|
20240214,141700,303789030,5160,5150,5160,5140,3591
|
|
20240214,141600,285295430,5130,5130,5130,5130,0
|
|
20240214,141500,285295430,5130,5140,5140,5130,1700
|
|
20240214,141400,276571560,5140,5140,5150,5130,261
|
|
20240214,141300,275228360,5140,5130,5140,5130,1348
|
|
20240214,141200,268303300,5120,5120,5120,5120,1
|
|
20240214,141100,268298180,5110,5110,5110,5110,60
|
|
20240214,141000,267991580,5120,5120,5120,5120,251
|
|
20240214,140900,266706460,5100,5100,5100,5100,0
|
|
20240214,140800,266706460,5100,5100,5100,5100,0
|
|
20240214,140700,266706460,5100,5100,5100,5100,350
|
|
20240214,140600,264921460,5100,5110,5110,5100,1652
|
|
20240214,140500,256496130,5110,5130,5130,5110,81
|
|
20240214,140400,256082180,5120,5120,5120,5120,0
|
|
20240214,140300,256082180,5120,5120,5120,5120,500
|
|
20240214,140200,253522180,5120,5100,5120,5100,1993
|
|
20240214,140100,243330840,5110,5110,5110,5110,520
|
|
20240214,140000,240673640,5110,5120,5120,5110,145
|
|
20240214,135900,239932240,5120,5120,5120,5120,100
|
|
20240214,135800,239420240,5120,5120,5120,5120,0
|
|
20240214,135700,239420240,5120,5120,5120,5120,0
|
|
20240214,135600,239420240,5120,5120,5120,5120,0
|
|
20240214,135500,239420240,5120,5110,5120,5110,1593
|
|
20240214,135400,231269080,5110,5110,5110,5110,589
|
|
20240214,135300,228259290,5120,5120,5120,5120,48
|
|
20240214,135200,228013530,5110,5110,5110,5110,250
|
|
20240214,135100,226736030,5110,5110,5110,5110,0
|
|
20240214,135000,226736030,5110,5110,5110,5110,1251
|
|
20240214,134900,220343420,5100,5100,5100,5100,0
|
|
20240214,134800,220343420,5100,5100,5100,5100,0
|
|
20240214,134700,220343420,5100,5100,5100,5100,0
|
|
20240214,134600,220343420,5100,5100,5100,5100,100
|
|
20240214,134500,219833420,5100,5100,5100,5100,406
|
|
20240214,134400,217762820,5100,5100,5100,5100,0
|
|
20240214,134300,217762820,5100,5100,5100,5100,0
|
|
20240214,134200,217762820,5100,5100,5100,5100,0
|
|
20240214,134100,217762820,5100,5100,5100,5100,786
|
|
20240214,134000,213754220,5120,5120,5120,5120,0
|
|
20240214,133900,213754220,5120,5120,5120,5120,0
|
|
20240214,133800,213754220,5120,5120,5120,5120,0
|
|
20240214,133700,213754220,5120,5120,5120,5120,0
|
|
20240214,133600,213754220,5120,5120,5120,5120,0
|
|
20240214,133500,213754220,5120,5120,5120,5120,0
|
|
20240214,133400,213754220,5120,5120,5120,5120,0
|
|
20240214,133300,213754220,5120,5110,5120,5110,761
|
|
20240214,133200,209858510,5110,5110,5110,5110,1142
|
|
20240214,133100,204022890,5100,5100,5100,5100,0
|
|
20240214,133000,204022890,5100,5100,5100,5100,1029
|
|
20240214,132900,198774990,5100,5100,5100,5100,0
|
|
20240214,132800,198774990,5100,5100,5100,5100,0
|
|
20240214,132700,198774990,5100,5100,5100,5100,1000
|
|
20240214,132600,193674990,5110,5110,5110,5110,0
|
|
20240214,132500,193674990,5110,5110,5110,5110,0
|
|
20240214,132400,193674990,5110,5110,5110,5110,0
|
|
20240214,132300,193674990,5110,5110,5110,5110,0
|
|
20240214,132200,193674990,5110,5110,5110,5110,0
|
|
20240214,132100,193674990,5110,5110,5110,5110,281
|
|
20240214,132000,192239080,5110,5110,5110,5110,0
|
|
20240214,131900,192239080,5110,5110,5110,5110,0
|
|
20240214,131800,192239080,5110,5110,5110,5110,1
|
|
20240214,131700,192233970,5110,5110,5110,5110,45
|
|
20240214,131600,192004020,5100,5100,5100,5100,1
|
|
20240214,131500,191998920,5100,5100,5100,5100,0
|
|
20240214,131400,191998920,5100,5100,5100,5100,0
|
|
20240214,131300,191998920,5100,5100,5100,5100,0
|
|
20240214,131200,191998920,5100,5100,5100,5100,0
|
|
20240214,131100,191998920,5100,5100,5100,5100,14
|
|
20240214,131000,191927520,5100,5100,5100,5100,16
|
|
20240214,130900,191845920,5110,5110,5110,5110,0
|
|
20240214,130800,191845920,5110,5110,5110,5110,78
|
|
20240214,130700,191447340,5120,5120,5120,5120,0
|
|
20240214,130600,191447340,5120,5120,5120,5120,0
|
|
20240214,130500,191447340,5120,5120,5120,5120,0
|
|
20240214,130400,191447340,5120,5090,5120,5090,2005
|
|
20240214,130300,181241740,5100,5100,5100,5100,0
|
|
20240214,130200,181241740,5100,5100,5100,5100,0
|
|
20240214,130100,181241740,5100,5100,5100,5100,81
|
|
20240214,130000,180828640,5100,5090,5100,5090,1804
|
|
20240214,125900,171642470,5120,5120,5120,5120,0
|
|
20240214,125800,171642470,5120,5110,5120,5090,1334
|
|
20240214,125700,164836290,5120,5120,5120,5120,0
|
|
20240214,125600,164836290,5120,5120,5120,5120,7
|
|
20240214,125500,164800450,5110,5110,5110,5110,15
|
|
20240214,125400,164723800,5110,5110,5120,5110,1910
|
|
20240214,125300,154960910,5110,5100,5110,5090,2125
|
|
20240214,125200,144120720,5100,5100,5100,5100,5
|
|
20240214,125100,144095220,5090,5100,5100,5090,105
|
|
20240214,125000,143560720,5090,5090,5090,5090,0
|
|
20240214,124900,143560720,5090,5090,5090,5090,413
|
|
20240214,124800,141458550,5090,5090,5090,5090,0
|
|
20240214,124700,141458550,5090,5090,5090,5090,0
|
|
20240214,124600,141458550,5090,5080,5090,5080,1433
|
|
20240214,124500,134164680,5090,5090,5090,5090,200
|
|
20240214,124400,133146680,5090,5090,5090,5090,0
|
|
20240214,124300,133146680,5090,5090,5090,5090,200
|
|
20240214,124200,132128680,5090,5090,5090,5090,100
|
|
20240214,124100,131619680,5090,5090,5090,5090,5
|
|
20240214,124000,131594230,5080,5080,5080,5080,3
|
|
20240214,123900,131578990,5080,5080,5080,5080,249
|
|
20240214,123800,130314070,5080,5080,5080,5080,11
|
|
20240214,123700,130258190,5070,5070,5070,5070,0
|
|
20240214,123600,130258190,5070,5070,5070,5070,6
|
|
20240214,123500,130227770,5080,5080,5080,5080,0
|
|
20240214,123400,130227770,5080,5080,5080,5080,19
|
|
20240214,123300,130131250,5090,5090,5090,5090,0
|
|
20240214,123200,130131250,5090,5090,5090,5090,0
|
|
20240214,123100,130131250,5090,5090,5090,5090,20
|
|
20240214,123000,130029450,5090,5090,5090,5090,0
|
|
20240214,122900,130029450,5090,5090,5090,5090,0
|
|
20240214,122800,130029450,5090,5090,5090,5090,0
|
|
20240214,122700,130029450,5090,5090,5090,5090,0
|
|
20240214,122600,130029450,5090,5090,5090,5090,0
|
|
20240214,122500,130029450,5090,5090,5090,5090,0
|
|
20240214,122400,130029450,5090,5090,5090,5090,50
|
|
20240214,122300,129774950,5090,5090,5090,5090,0
|
|
20240214,122200,129774950,5090,5090,5090,5090,11
|
|
20240214,122100,129718960,5090,5090,5090,5090,0
|
|
20240214,122000,129718960,5090,5090,5090,5090,0
|
|
20240214,121900,129718960,5090,5090,5090,5090,0
|
|
20240214,121800,129718960,5090,5090,5090,5090,0
|
|
20240214,121700,129718960,5090,5080,5090,5080,10
|
|
20240214,121600,129668080,5080,5080,5080,5080,0
|
|
20240214,121500,129668080,5080,5080,5080,5080,9
|
|
20240214,121400,129622360,5090,5080,5090,5080,11
|
|
20240214,121300,129566380,5090,5090,5090,5090,0
|
|
20240214,121200,129566380,5090,5090,5090,5090,0
|
|
20240214,121100,129566380,5090,5090,5090,5090,0
|
|
20240214,121000,129566380,5090,5090,5090,5090,10
|
|
20240214,120900,129515480,5080,5080,5080,5080,85
|
|
20240214,120800,129083680,5080,5080,5080,5080,0
|
|
20240214,120700,129083680,5080,5080,5080,5080,0
|
|
20240214,120600,129083680,5080,5080,5080,5080,0
|
|
20240214,120500,129083680,5080,5080,5080,5080,0
|
|
20240214,120400,129083680,5080,5080,5080,5080,27
|
|
20240214,120300,128946520,5080,5080,5080,5080,0
|
|
20240214,120200,128946520,5080,5080,5080,5080,101
|
|
20240214,120100,128433440,5080,5080,5080,5070,50
|
|
20240214,120000,128179840,5070,5070,5070,5070,386
|
|
20240214,115900,126222820,5070,5070,5070,5070,0
|
|
20240214,115800,126222820,5070,5070,5070,5070,0
|
|
20240214,115700,126222820,5070,5070,5070,5070,0
|
|
20240214,115600,126222820,5070,5070,5070,5070,3
|
|
20240214,115500,126207610,5060,5060,5060,5060,0
|
|
20240214,115400,126207610,5060,5060,5060,5060,0
|
|
20240214,115300,126207610,5060,5060,5060,5060,0
|
|
20240214,115200,126207610,5060,5060,5060,5060,0
|
|
20240214,115100,126207610,5060,5060,5060,5060,0
|
|
20240214,115000,126207610,5060,5060,5060,5060,0
|
|
20240214,114900,126207610,5060,5060,5060,5060,0
|
|
20240214,114800,126207610,5060,5060,5060,5060,0
|
|
20240214,114700,126207610,5060,5060,5060,5060,21
|
|
20240214,114600,126101350,5070,5070,5070,5070,0
|
|
20240214,114500,126101350,5070,5070,5070,5070,239
|
|
20240214,114400,124889620,5060,5060,5060,5060,0
|
|
20240214,114300,124889620,5060,5060,5060,5060,0
|
|
20240214,114200,124889620,5060,5060,5060,5060,0
|
|
20240214,114100,124889620,5060,5060,5060,5060,21
|
|
20240214,114000,124783360,5060,5060,5060,5060,5
|
|
20240214,113900,124758060,5060,5060,5060,5060,0
|
|
20240214,113800,124758060,5060,5060,5060,5060,0
|
|
20240214,113700,124758060,5060,5060,5060,5060,5
|
|
20240214,113600,124732760,5060,5060,5060,5060,0
|
|
20240214,113500,124732760,5060,5060,5060,5060,200
|
|
20240214,113400,123720760,5050,5050,5050,5050,0
|
|
20240214,113300,123720760,5050,5050,5050,5050,0
|
|
20240214,113200,123720760,5050,5050,5050,5050,0
|
|
20240214,113100,123720760,5050,5050,5050,5050,6
|
|
20240214,113000,123690460,5060,5060,5060,5060,0
|
|
20240214,112900,123690460,5060,5060,5060,5060,0
|
|
20240214,112800,123690460,5060,5060,5060,5060,0
|
|
20240214,112700,123690460,5060,5060,5060,5060,0
|
|
20240214,112600,123690460,5060,5060,5060,5060,0
|
|
20240214,112500,123690460,5060,5060,5060,5060,0
|
|
20240214,112400,123690460,5060,5060,5060,5060,0
|
|
20240214,112300,123690460,5060,5060,5060,5060,0
|
|
20240214,112200,123690460,5060,5060,5060,5060,65
|
|
20240214,112100,123361560,5060,5060,5060,5060,5
|
|
20240214,112000,123336260,5060,5060,5060,5060,0
|
|
20240214,111900,123336260,5060,5060,5060,5060,0
|
|
20240214,111800,123336260,5060,5060,5060,5060,0
|
|
20240214,111700,123336260,5060,5060,5060,5060,50
|
|
20240214,111600,123083260,5060,5060,5060,5060,0
|
|
20240214,111500,123083260,5060,5060,5060,5060,0
|
|
20240214,111400,123083260,5060,5060,5060,5060,564
|
|
20240214,111300,120229420,5070,5070,5070,5070,0
|
|
20240214,111200,120229420,5070,5070,5070,5070,0
|
|
20240214,111100,120229420,5070,5070,5070,5070,0
|
|
20240214,111000,120229420,5070,5070,5070,5070,0
|
|
20240214,110900,120229420,5070,5070,5070,5070,0
|
|
20240214,110800,120229420,5070,5070,5070,5070,0
|
|
20240214,110700,120229420,5070,5070,5070,5070,0
|
|
20240214,110600,120229420,5070,5070,5070,5070,9
|
|
20240214,110500,120183790,5070,5070,5070,5070,1
|
|
20240214,110400,120178720,5070,5070,5070,5070,5
|
|
20240214,110300,120153370,5070,5070,5070,5070,0
|
|
20240214,110200,120153370,5070,5070,5070,5070,0
|
|
20240214,110100,120153370,5070,5060,5070,5060,3057
|
|
20240214,110000,104669350,5060,5050,5060,5050,5400
|
|
20240214,105900,77399300,5050,5050,5050,5050,1
|
|
20240214,105800,77394250,5050,5040,5050,5040,5
|
|
20240214,105700,77369010,5040,5040,5040,5040,1284
|
|
20240214,105600,70897650,5040,5050,5050,5040,1142
|
|
20240214,105500,65141780,5050,5050,5050,5050,0
|
|
20240214,105400,65141780,5050,5050,5050,5050,0
|
|
20240214,105300,65141780,5050,5050,5050,5050,3
|
|
20240214,105200,65126630,5050,5050,5050,5050,60
|
|
20240214,105100,64823630,5050,5050,5050,5050,0
|
|
20240214,105000,64823630,5050,5050,5050,5050,100
|
|
20240214,104900,64318630,5050,5050,5050,5050,4
|
|
20240214,104800,64298430,5050,5050,5050,5050,0
|
|
20240214,104700,64298430,5050,5050,5050,5050,200
|
|
20240214,104600,63288430,5050,5050,5050,5050,0
|
|
20240214,104500,63288430,5050,5050,5050,5050,0
|
|
20240214,104400,63288430,5050,5050,5050,5050,0
|
|
20240214,104300,63288430,5050,5050,5050,5050,0
|
|
20240214,104200,63288430,5050,5050,5050,5050,0
|
|
20240214,104100,63288430,5050,5050,5050,5050,10
|
|
20240214,104000,63237930,5040,5040,5040,5040,66
|
|
20240214,103900,62905290,5030,5030,5030,5030,0
|
|
20240214,103800,62905290,5030,5030,5030,5030,24
|
|
20240214,103700,62784570,5040,5040,5040,5040,2000
|
|
20240214,103600,52704570,5040,5040,5040,5040,0
|
|
20240214,103500,52704570,5040,5040,5040,5040,0
|
|
20240214,103400,52704570,5040,5040,5040,5040,0
|
|
20240214,103300,52704570,5040,5040,5040,5040,110
|
|
20240214,103200,52150170,5030,5030,5030,5030,0
|
|
20240214,103100,52150170,5030,5030,5030,5030,263
|
|
20240214,103000,50827280,5030,5030,5030,5030,0
|
|
20240214,102900,50827280,5030,5030,5030,5030,0
|
|
20240214,102800,50827280,5030,5030,5030,5030,40
|
|
20240214,102700,50626080,5030,5030,5030,5030,7
|
|
20240214,102600,50590870,5030,5030,5030,5030,0
|
|
20240214,102500,50590870,5030,5030,5030,5030,58
|
|
20240214,102400,50299130,5030,5030,5030,5030,0
|
|
20240214,102300,50299130,5030,5030,5030,5030,1
|
|
20240214,102200,50294100,5030,5030,5030,5030,0
|
|
20240214,102100,50294100,5030,5030,5030,5030,0
|
|
20240214,102000,50294100,5030,5030,5030,5030,0
|
|
20240214,101900,50294100,5030,5030,5030,5030,0
|
|
20240214,101800,50294100,5030,5030,5030,5030,0
|
|
20240214,101700,50294100,5030,5030,5030,5030,901
|
|
20240214,101600,45762070,5020,5020,5020,5020,0
|
|
20240214,101500,45762070,5020,5020,5020,5020,0
|
|
20240214,101400,45762070,5020,5020,5020,5020,299
|
|
20240214,101300,44261090,5020,5020,5020,5020,200
|
|
20240214,101200,43257090,5010,5010,5010,5010,900
|
|
20240214,101100,38748090,5020,5020,5020,5020,200
|
|
20240214,101000,37744090,5010,5010,5010,5010,100
|
|
20240214,100900,37243090,5020,5020,5020,5020,10
|
|
20240214,100800,37192890,5020,5020,5020,5020,0
|
|
20240214,100700,37192890,5020,5020,5020,5020,32
|
|
20240214,100600,37032250,5020,5020,5020,5020,1
|
|
20240214,100500,37027230,5020,5020,5020,5020,0
|
|
20240214,100400,37027230,5020,5020,5020,5020,0
|
|
20240214,100300,37027230,5020,5020,5020,5020,0
|
|
20240214,100200,37027230,5020,5020,5020,5020,0
|
|
20240214,100100,37027230,5020,5020,5020,5020,0
|
|
20240214,100000,37027230,5020,5020,5020,5020,328
|
|
20240214,095900,35380670,5020,5020,5020,5020,0
|
|
20240214,095800,35380670,5020,5020,5020,5020,0
|
|
20240214,095700,35380670,5020,5020,5020,5020,176
|
|
20240214,095600,34497150,5010,5010,5010,5010,0
|
|
20240214,095500,34497150,5010,5010,5010,5010,0
|
|
20240214,095400,34497150,5010,5010,5010,5010,30
|
|
20240214,095300,34346850,5010,5010,5010,5010,0
|
|
20240214,095200,34346850,5010,5010,5010,5010,444
|
|
20240214,095100,32122410,5020,5020,5020,5020,5
|
|
20240214,095000,32097310,5020,5010,5020,5000,140
|
|
20240214,094900,31396680,5020,5020,5020,5020,3
|
|
20240214,094800,31381620,5010,5010,5010,5010,10
|
|
20240214,094700,31331520,5010,5020,5020,5010,421
|
|
20240214,094600,29222300,5020,5020,5020,5020,7
|
|
20240214,094500,29187160,5020,5010,5030,5010,2302
|
|
20240214,094400,17654110,5030,5030,5030,5030,0
|
|
20240214,094300,17654110,5030,5030,5030,5030,59
|
|
20240214,094200,17357340,5030,5030,5030,5030,1
|
|
20240214,094100,17352310,5020,5020,5020,5020,10
|
|
20240214,094000,17302110,5040,5040,5040,5030,185
|
|
20240214,093900,16371500,5040,5030,5040,5030,14
|
|
20240214,093800,16301060,5020,5010,5020,5010,400
|
|
20240214,093700,14295060,5010,5010,5010,5010,0
|
|
20240214,093600,14295060,5010,5010,5010,5010,0
|
|
20240214,093500,14295060,5010,5020,5020,5010,13
|
|
20240214,093400,14229920,5020,5020,5020,5020,0
|
|
20240214,093300,14229920,5020,5020,5020,5020,0
|
|
20240214,093200,14229920,5020,5020,5020,5020,100
|
|
20240214,093100,13727920,5020,5020,5020,5020,0
|
|
20240214,093000,13727920,5020,5030,5030,5020,7
|
|
20240214,092900,13692720,5030,5030,5030,5030,1
|
|
20240214,092800,13687690,5030,5030,5030,5030,1
|
|
20240214,092700,13682660,5030,5030,5030,5030,0
|
|
20240214,092600,13682660,5030,5030,5030,5030,3
|
|
20240214,092500,13667570,5040,5040,5040,5040,39
|
|
20240214,092400,13471010,5010,5010,5010,5010,100
|
|
20240214,092300,12970010,5010,5030,5030,5010,1278
|
|
20240214,092200,6555570,5030,5030,5030,5030,10
|
|
20240214,092100,6505270,5040,5040,5040,5040,0
|
|
20240214,092000,6505270,5040,5040,5040,5040,3
|
|
20240214,091900,6490150,5040,5040,5040,5040,0
|
|
20240214,091800,6490150,5040,5040,5040,5040,0
|
|
20240214,091700,6490150,5040,5040,5040,5040,0
|
|
20240214,091600,6490150,5040,5040,5040,5040,0
|
|
20240214,091500,6490150,5040,5060,5060,5040,365
|
|
20240214,091400,4650020,5050,5050,5050,5050,113
|
|
20240214,091300,4079370,5050,5050,5050,5050,6
|
|
20240214,091200,4049070,5040,5040,5040,5040,0
|
|
20240214,091100,4049070,5040,5040,5040,5040,8
|
|
20240214,091000,4008750,5070,5070,5070,5070,0
|
|
20240214,090900,4008750,5070,5070,5070,5070,0
|
|
20240214,090800,4008750,5070,5070,5070,5070,0
|
|
20240214,090700,4008750,5070,5070,5070,5070,0
|
|
20240214,090600,4008750,5070,5070,5070,5070,10
|
|
20240214,090500,3958050,5080,5080,5080,5080,0
|
|
20240214,090400,3958050,5080,5070,5080,5070,140
|
|
20240214,090300,3247370,5080,5080,5080,5080,30
|
|
20240214,090200,3094970,5090,5010,5090,5010,459
|
|
20240214,090100,781240,5020,5020,5020,5020,0
|
|
20240214,090000,781240,5020,5040,5060,5020,155
|