678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201500,39314850,3145,3145,3145,3145,194
|
|
20240214,201400,39314850,3145,3145,3145,3145,0
|
|
20240214,201300,39314850,3145,3145,3145,3145,0
|
|
20240214,201200,39314850,3145,3145,3145,3145,0
|
|
20240214,201100,39314850,3145,3145,3145,3145,0
|
|
20240214,201000,39314850,3145,3145,3145,3145,0
|
|
20240214,200900,39314850,3145,3145,3145,3145,0
|
|
20240214,200800,39314850,3145,3145,3145,3145,0
|
|
20240214,200700,39314850,3145,3145,3145,3145,0
|
|
20240214,200600,39314850,3145,3145,3145,3145,0
|
|
20240214,200500,39314850,3145,3145,3145,3145,0
|
|
20240214,200400,39314850,3145,3145,3145,3145,0
|
|
20240214,200300,39314850,3145,3145,3145,3145,0
|
|
20240214,200200,39314850,3145,3145,3145,3145,0
|
|
20240214,200100,39314850,3145,3145,3145,3145,0
|
|
20240214,200000,39314850,3145,3145,3145,3145,0
|
|
20240214,195900,39314850,3145,3145,3145,3145,0
|
|
20240214,195800,39314850,3145,3145,3145,3145,0
|
|
20240214,195700,39314850,3145,3145,3145,3145,0
|
|
20240214,195600,39314850,3145,3145,3145,3145,0
|
|
20240214,195500,39314850,3145,3145,3145,3145,0
|
|
20240214,195400,39314850,3145,3145,3145,3145,0
|
|
20240214,195300,39314850,3145,3145,3145,3145,0
|
|
20240214,195200,39314850,3145,3145,3145,3145,0
|
|
20240214,195100,39314850,3145,3145,3145,3145,0
|
|
20240214,195000,39314850,3145,3145,3145,3145,0
|
|
20240214,194900,39314850,3145,3145,3145,3145,0
|
|
20240214,194800,39314850,3145,3145,3145,3145,0
|
|
20240214,194700,39314850,3145,3145,3145,3145,0
|
|
20240214,194600,39314850,3145,3145,3145,3145,0
|
|
20240214,194500,39314850,3145,3145,3145,3145,194
|
|
20240214,194400,39314850,3145,3145,3145,3145,0
|
|
20240214,194300,39314850,3145,3145,3145,3145,0
|
|
20240214,194200,39314850,3145,3145,3145,3145,0
|
|
20240214,194100,39314850,3145,3145,3145,3145,0
|
|
20240214,194000,39314850,3145,3145,3145,3145,0
|
|
20240214,193900,39314850,3145,3145,3145,3145,0
|
|
20240214,193800,39314850,3145,3145,3145,3145,0
|
|
20240214,193700,39314850,3145,3145,3145,3145,0
|
|
20240214,193600,39314850,3145,3145,3145,3145,0
|
|
20240214,193500,39314850,3145,3145,3145,3145,0
|
|
20240214,193400,39314850,3145,3145,3145,3145,0
|
|
20240214,193300,39314850,3145,3145,3145,3145,0
|
|
20240214,193200,39314850,3145,3145,3145,3145,0
|
|
20240214,193100,39314850,3145,3145,3145,3145,0
|
|
20240214,193000,39314850,3145,3145,3145,3145,0
|
|
20240214,192900,39314850,3145,3145,3145,3145,0
|
|
20240214,192800,39314850,3145,3145,3145,3145,0
|
|
20240214,192700,39314850,3145,3145,3145,3145,0
|
|
20240214,192600,39314850,3145,3145,3145,3145,0
|
|
20240214,192500,39314850,3145,3145,3145,3145,0
|
|
20240214,192400,39314850,3145,3145,3145,3145,0
|
|
20240214,192300,39314850,3145,3145,3145,3145,0
|
|
20240214,192200,39314850,3145,3145,3145,3145,0
|
|
20240214,192100,39314850,3145,3145,3145,3145,0
|
|
20240214,192000,39314850,3145,3145,3145,3145,0
|
|
20240214,191900,39314850,3145,3145,3145,3145,0
|
|
20240214,191800,39314850,3145,3145,3145,3145,0
|
|
20240214,191700,39314850,3145,3145,3145,3145,0
|
|
20240214,191600,39314850,3145,3145,3145,3145,0
|
|
20240214,191500,39314850,3145,3145,3145,3145,194
|
|
20240214,191400,39314850,3145,3145,3145,3145,0
|
|
20240214,191300,39314850,3145,3145,3145,3145,0
|
|
20240214,191200,39314850,3145,3145,3145,3145,0
|
|
20240214,191100,39314850,3145,3145,3145,3145,0
|
|
20240214,191000,39314850,3145,3145,3145,3145,0
|
|
20240214,190900,39314850,3145,3145,3145,3145,0
|
|
20240214,190800,39314850,3145,3145,3145,3145,0
|
|
20240214,190700,39314850,3145,3145,3145,3145,0
|
|
20240214,190600,39314850,3145,3145,3145,3145,0
|
|
20240214,190500,39314850,3145,3145,3145,3145,0
|
|
20240214,190400,39314850,3145,3145,3145,3145,0
|
|
20240214,190300,39314850,3145,3145,3145,3145,0
|
|
20240214,190200,39314850,3145,3145,3145,3145,0
|
|
20240214,190100,39314850,3145,3145,3145,3145,0
|
|
20240214,190000,39314850,3145,3145,3145,3145,0
|
|
20240214,185900,39314850,3145,3145,3145,3145,0
|
|
20240214,185800,39314850,3145,3145,3145,3145,0
|
|
20240214,185700,39314850,3145,3145,3145,3145,0
|
|
20240214,185600,39314850,3145,3145,3145,3145,0
|
|
20240214,185500,39314850,3145,3145,3145,3145,0
|
|
20240214,185400,39314850,3145,3145,3145,3145,0
|
|
20240214,185300,39314850,3145,3145,3145,3145,0
|
|
20240214,185200,39314850,3145,3145,3145,3145,0
|
|
20240214,185100,39314850,3145,3145,3145,3145,0
|
|
20240214,185000,39314850,3145,3145,3145,3145,0
|
|
20240214,184900,39314850,3145,3145,3145,3145,0
|
|
20240214,184800,39314850,3145,3145,3145,3145,0
|
|
20240214,184700,39314850,3145,3145,3145,3145,0
|
|
20240214,184600,39314850,3145,3145,3145,3145,0
|
|
20240214,184500,39314850,3145,3145,3145,3145,194
|
|
20240214,184400,39314850,3145,3145,3145,3145,0
|
|
20240214,184300,39314850,3145,3145,3145,3145,0
|
|
20240214,184200,39314850,3145,3145,3145,3145,0
|
|
20240214,184100,39314850,3145,3145,3145,3145,0
|
|
20240214,184000,39314850,3145,3145,3145,3145,0
|
|
20240214,183900,39314850,3145,3145,3145,3145,0
|
|
20240214,183800,39314850,3145,3145,3145,3145,0
|
|
20240214,183700,39314850,3145,3145,3145,3145,0
|
|
20240214,183600,39314850,3145,3145,3145,3145,0
|
|
20240214,183500,39314850,3145,3145,3145,3145,0
|
|
20240214,183400,39314850,3145,3145,3145,3145,0
|
|
20240214,183300,39314850,3145,3145,3145,3145,0
|
|
20240214,183200,39314850,3145,3145,3145,3145,0
|
|
20240214,183100,39314850,3145,3145,3145,3145,0
|
|
20240214,183000,39314850,3145,3145,3145,3145,0
|
|
20240214,182900,39314850,3145,3145,3145,3145,0
|
|
20240214,182800,39314850,3145,3145,3145,3145,0
|
|
20240214,182700,39314850,3145,3145,3145,3145,0
|
|
20240214,182600,39314850,3145,3145,3145,3145,0
|
|
20240214,182500,39314850,3145,3145,3145,3145,0
|
|
20240214,182400,39314850,3145,3145,3145,3145,0
|
|
20240214,182300,39314850,3145,3145,3145,3145,0
|
|
20240214,182200,39314850,3145,3145,3145,3145,0
|
|
20240214,182100,39314850,3145,3145,3145,3145,0
|
|
20240214,182000,39314850,3145,3145,3145,3145,0
|
|
20240214,181900,39314850,3145,3145,3145,3145,0
|
|
20240214,181800,39314850,3145,3145,3145,3145,0
|
|
20240214,181700,39314850,3145,3145,3145,3145,0
|
|
20240214,181600,39314850,3145,3145,3145,3145,0
|
|
20240214,181500,39314850,3145,3145,3145,3145,194
|
|
20240214,181400,39314850,3145,3145,3145,3145,0
|
|
20240214,181300,39314850,3145,3145,3145,3145,0
|
|
20240214,181200,39314850,3145,3145,3145,3145,0
|
|
20240214,181100,39314850,3145,3145,3145,3145,0
|
|
20240214,181000,39314850,3145,3145,3145,3145,0
|
|
20240214,180900,39314850,3145,3145,3145,3145,0
|
|
20240214,180800,39314850,3145,3145,3145,3145,0
|
|
20240214,180700,39314850,3145,3145,3145,3145,0
|
|
20240214,180600,39314850,3145,3145,3145,3145,0
|
|
20240214,180500,39314850,3145,3145,3145,3145,0
|
|
20240214,180400,39314850,3145,3145,3145,3145,0
|
|
20240214,180300,39314850,3145,3145,3145,3145,0
|
|
20240214,180200,39314850,3145,3145,3145,3145,0
|
|
20240214,180100,39314850,3145,3145,3145,3145,0
|
|
20240214,180000,39314850,3145,3145,3145,3145,0
|
|
20240214,175900,39314850,3145,3145,3145,3145,0
|
|
20240214,175800,39314850,3145,3145,3145,3145,0
|
|
20240214,175700,39314850,3145,3145,3145,3145,0
|
|
20240214,175600,39314850,3145,3145,3145,3145,0
|
|
20240214,175500,39314850,3145,3145,3145,3145,0
|
|
20240214,175400,39314850,3145,3145,3145,3145,0
|
|
20240214,175300,39314850,3145,3145,3145,3145,0
|
|
20240214,175200,39314850,3145,3145,3145,3145,0
|
|
20240214,175100,39314850,3145,3145,3145,3145,0
|
|
20240214,175000,39314850,3145,3145,3145,3145,0
|
|
20240214,174900,39314850,3145,3145,3145,3145,0
|
|
20240214,174800,39314850,3145,3145,3145,3145,0
|
|
20240214,174700,39314850,3145,3145,3145,3145,0
|
|
20240214,174600,39314850,3145,3145,3145,3145,0
|
|
20240214,174500,39314850,3145,3145,3145,3145,194
|
|
20240214,174400,39314850,3145,3145,3145,3145,0
|
|
20240214,174300,39314850,3145,3145,3145,3145,0
|
|
20240214,174200,39314850,3145,3145,3145,3145,0
|
|
20240214,174100,39314850,3145,3145,3145,3145,0
|
|
20240214,174000,39314850,3145,3145,3145,3145,0
|
|
20240214,173900,39314850,3145,3145,3145,3145,0
|
|
20240214,173800,39314850,3145,3145,3145,3145,0
|
|
20240214,173700,39314850,3145,3145,3145,3145,0
|
|
20240214,173600,39314850,3145,3145,3145,3145,0
|
|
20240214,173500,39314850,3145,3145,3145,3145,0
|
|
20240214,173400,39314850,3145,3145,3145,3145,0
|
|
20240214,173300,39314850,3145,3145,3145,3145,0
|
|
20240214,173200,39314850,3145,3145,3145,3145,0
|
|
20240214,173100,39314850,3145,3145,3145,3145,0
|
|
20240214,173000,39314850,3145,3145,3145,3145,0
|
|
20240214,172900,39314850,3145,3145,3145,3145,0
|
|
20240214,172800,39314850,3145,3145,3145,3145,0
|
|
20240214,172700,39314850,3145,3145,3145,3145,0
|
|
20240214,172600,39314850,3145,3145,3145,3145,0
|
|
20240214,172500,39314850,3145,3145,3145,3145,0
|
|
20240214,172400,39314850,3145,3145,3145,3145,0
|
|
20240214,172300,39314850,3145,3145,3145,3145,0
|
|
20240214,172200,39314850,3145,3145,3145,3145,0
|
|
20240214,172100,39314850,3145,3145,3145,3145,0
|
|
20240214,172000,39314850,3145,3145,3145,3145,0
|
|
20240214,171900,39314850,3145,3145,3145,3145,0
|
|
20240214,171800,39314850,3145,3145,3145,3145,0
|
|
20240214,171700,39314850,3145,3145,3145,3145,0
|
|
20240214,171600,39314850,3145,3145,3145,3145,0
|
|
20240214,171500,39314850,3145,3145,3145,3145,194
|
|
20240214,171400,39314850,3145,3145,3145,3145,0
|
|
20240214,171300,39314850,3145,3145,3145,3145,0
|
|
20240214,171200,39314850,3145,3145,3145,3145,0
|
|
20240214,171100,39314850,3145,3145,3145,3145,0
|
|
20240214,171000,39314850,3145,3145,3145,3145,0
|
|
20240214,170900,39314850,3145,3145,3145,3145,0
|
|
20240214,170800,39314850,3145,3145,3145,3145,0
|
|
20240214,170700,39314850,3145,3145,3145,3145,0
|
|
20240214,170600,39314850,3145,3145,3145,3145,0
|
|
20240214,170500,39314850,3145,3145,3145,3145,0
|
|
20240214,170400,39314850,3145,3145,3145,3145,0
|
|
20240214,170300,39314850,3145,3145,3145,3145,0
|
|
20240214,170200,39314850,3145,3145,3145,3145,0
|
|
20240214,170100,39314850,3145,3145,3145,3145,0
|
|
20240214,170000,39314850,3145,3145,3145,3145,0
|
|
20240214,165900,39314850,3145,3145,3145,3145,0
|
|
20240214,165800,39314850,3145,3145,3145,3145,0
|
|
20240214,165700,39314850,3145,3145,3145,3145,0
|
|
20240214,165600,39314850,3145,3145,3145,3145,0
|
|
20240214,165500,39314850,3145,3145,3145,3145,0
|
|
20240214,165400,39314850,3145,3145,3145,3145,0
|
|
20240214,165300,39314850,3145,3145,3145,3145,0
|
|
20240214,165200,39314850,3145,3145,3145,3145,0
|
|
20240214,165100,39314850,3145,3145,3145,3145,0
|
|
20240214,165000,39314850,3145,3145,3145,3145,0
|
|
20240214,164900,39314850,3145,3145,3145,3145,0
|
|
20240214,164800,39314850,3145,3145,3145,3145,0
|
|
20240214,164700,39314850,3145,3145,3145,3145,0
|
|
20240214,164600,39314850,3145,3145,3145,3145,0
|
|
20240214,164500,39314850,3145,3145,3145,3145,194
|
|
20240214,164400,39314850,3145,3145,3145,3145,0
|
|
20240214,164300,39314850,3145,3145,3145,3145,0
|
|
20240214,164200,39314850,3145,3145,3145,3145,0
|
|
20240214,164100,39314850,3145,3145,3145,3145,0
|
|
20240214,164000,39314850,3145,3145,3145,3145,0
|
|
20240214,163900,39314850,3145,3145,3145,3145,0
|
|
20240214,163800,39314850,3145,3145,3145,3145,0
|
|
20240214,163700,39314850,3145,3145,3145,3145,0
|
|
20240214,163600,39314850,3145,3145,3145,3145,0
|
|
20240214,163500,39314850,3145,3145,3145,3145,0
|
|
20240214,163400,39314850,3145,3145,3145,3145,0
|
|
20240214,163300,39314850,3145,3145,3145,3145,0
|
|
20240214,163200,39314850,3145,3145,3145,3145,0
|
|
20240214,163100,39314850,3145,3145,3145,3145,0
|
|
20240214,163000,39314850,3145,3145,3145,3145,0
|
|
20240214,162900,39314850,3145,3145,3145,3145,0
|
|
20240214,162800,39314850,3145,3145,3145,3145,0
|
|
20240214,162700,39314850,3145,3145,3145,3145,0
|
|
20240214,162600,39314850,3145,3145,3145,3145,0
|
|
20240214,162500,39314850,3145,3145,3145,3145,0
|
|
20240214,162400,39314850,3145,3145,3145,3145,0
|
|
20240214,162300,39314850,3145,3145,3145,3145,0
|
|
20240214,162200,39314850,3145,3145,3145,3145,0
|
|
20240214,162100,39314850,3145,3145,3145,3145,0
|
|
20240214,162000,39314850,3145,3145,3145,3145,0
|
|
20240214,161900,39314850,3145,3145,3145,3145,0
|
|
20240214,161800,39314850,3145,3145,3145,3145,0
|
|
20240214,161700,39314850,3145,3145,3145,3145,0
|
|
20240214,161600,39314850,3145,3145,3145,3145,0
|
|
20240214,161500,39314850,3145,3145,3145,3145,194
|
|
20240214,161400,39314850,3145,3145,3145,3145,0
|
|
20240214,161300,39314850,3145,3145,3145,3145,0
|
|
20240214,161200,39314850,3145,3145,3145,3145,0
|
|
20240214,161100,39314850,3145,3145,3145,3145,0
|
|
20240214,161000,39314850,3145,3145,3145,3145,0
|
|
20240214,160900,39314850,3145,3145,3145,3145,0
|
|
20240214,160800,39314850,3145,3145,3145,3145,0
|
|
20240214,160700,39314850,3145,3145,3145,3145,0
|
|
20240214,160600,39314850,3145,3145,3145,3145,0
|
|
20240214,160500,39314850,3145,3145,3145,3145,0
|
|
20240214,160400,39314850,3145,3145,3145,3145,0
|
|
20240214,160300,39314850,3145,3145,3145,3145,0
|
|
20240214,160200,39314850,3145,3145,3145,3145,0
|
|
20240214,160100,39314850,3145,3145,3145,3145,0
|
|
20240214,160000,39314850,3145,3145,3145,3145,0
|
|
20240214,155900,39314850,3145,3145,3145,3145,0
|
|
20240214,155800,39314850,3145,3145,3145,3145,0
|
|
20240214,155700,39314850,3145,3145,3145,3145,0
|
|
20240214,155600,39314850,3145,3145,3145,3145,0
|
|
20240214,155500,39314850,3145,3145,3145,3145,0
|
|
20240214,155400,39314850,3145,3145,3145,3145,0
|
|
20240214,155300,39314850,3145,3145,3145,3145,0
|
|
20240214,155200,39314850,3145,3145,3145,3145,0
|
|
20240214,155100,39314850,3145,3145,3145,3145,0
|
|
20240214,155000,39314850,3145,3145,3145,3145,0
|
|
20240214,154900,39314850,3145,3145,3145,3145,0
|
|
20240214,154800,39314850,3145,3145,3145,3145,0
|
|
20240214,154700,39314850,3145,3145,3145,3145,0
|
|
20240214,154600,39314850,3145,3145,3145,3145,0
|
|
20240214,154500,39314850,3145,3145,3145,3145,194
|
|
20240214,154400,39314850,3145,3145,3145,3145,0
|
|
20240214,154300,39314850,3145,3145,3145,3145,0
|
|
20240214,154200,39314850,3145,3145,3145,3145,0
|
|
20240214,154100,39314850,3145,3145,3145,3145,0
|
|
20240214,154000,39314850,3145,3145,3145,3145,0
|
|
20240214,153900,39314850,3145,3145,3145,3145,0
|
|
20240214,153800,39314850,3145,3145,3145,3145,0
|
|
20240214,153700,39314850,3145,3145,3145,3145,0
|
|
20240214,153600,39314850,3145,3145,3145,3145,0
|
|
20240214,153500,39314850,3145,3145,3145,3145,0
|
|
20240214,153400,39314850,3145,3145,3145,3145,0
|
|
20240214,153300,39314850,3145,3145,3145,3145,0
|
|
20240214,153200,39314850,3145,3145,3145,3145,0
|
|
20240214,153100,39314850,3145,3145,3145,3145,0
|
|
20240214,153000,39314850,3145,3145,3145,3145,194
|
|
20240214,152900,38704720,3140,3140,3140,3140,0
|
|
20240214,152800,38704720,3140,3140,3140,3140,0
|
|
20240214,152700,38704720,3140,3140,3140,3140,0
|
|
20240214,152600,38704720,3140,3140,3140,3140,0
|
|
20240214,152500,38704720,3140,3140,3140,3140,0
|
|
20240214,152400,38704720,3140,3140,3140,3140,0
|
|
20240214,152300,38704720,3140,3140,3140,3140,0
|
|
20240214,152200,38704720,3140,3140,3140,3140,0
|
|
20240214,152100,38704720,3140,3140,3140,3140,0
|
|
20240214,152000,38704720,3140,3140,3140,3140,0
|
|
20240214,151900,38704720,3140,3140,3140,3140,0
|
|
20240214,151800,38704720,3140,3140,3140,3140,1
|
|
20240214,151700,38701580,3140,3140,3140,3140,1
|
|
20240214,151600,38698440,3140,3140,3140,3140,28
|
|
20240214,151500,38610520,3145,3145,3145,3145,14
|
|
20240214,151400,38566490,3145,3145,3145,3145,2
|
|
20240214,151300,38560200,3140,3140,3140,3140,0
|
|
20240214,151200,38560200,3140,3140,3140,3140,0
|
|
20240214,151100,38560200,3140,3145,3145,3140,574
|
|
20240214,151000,36755075,3145,3140,3145,3140,451
|
|
20240214,150900,35336685,3140,3140,3140,3140,1
|
|
20240214,150800,35333545,3140,3140,3140,3140,0
|
|
20240214,150700,35333545,3140,3140,3140,3140,9
|
|
20240214,150600,35305285,3145,3145,3145,3145,2
|
|
20240214,150500,35298995,3135,3135,3135,3135,0
|
|
20240214,150400,35298995,3135,3135,3135,3135,0
|
|
20240214,150300,35298995,3135,3135,3135,3135,0
|
|
20240214,150200,35298995,3135,3135,3135,3135,0
|
|
20240214,150100,35298995,3135,3135,3135,3135,0
|
|
20240214,150000,35298995,3135,3135,3135,3135,0
|
|
20240214,145900,35298995,3135,3135,3135,3135,0
|
|
20240214,145800,35298995,3135,3135,3135,3135,15
|
|
20240214,145700,35251970,3140,3140,3140,3140,0
|
|
20240214,145600,35251970,3140,3145,3145,3140,6
|
|
20240214,145500,35233115,3145,3145,3145,3145,0
|
|
20240214,145400,35233115,3145,3145,3145,3145,0
|
|
20240214,145300,35233115,3145,3145,3145,3145,0
|
|
20240214,145200,35233115,3145,3145,3145,3145,0
|
|
20240214,145100,35233115,3145,3145,3145,3145,0
|
|
20240214,145000,35233115,3145,3145,3145,3145,0
|
|
20240214,144900,35233115,3145,3145,3145,3145,0
|
|
20240214,144800,35233115,3145,3145,3145,3145,0
|
|
20240214,144700,35233115,3145,3145,3145,3145,0
|
|
20240214,144600,35233115,3145,3145,3145,3145,0
|
|
20240214,144500,35233115,3145,3145,3145,3145,0
|
|
20240214,144400,35233115,3145,3145,3145,3145,0
|
|
20240214,144300,35233115,3145,3145,3145,3145,0
|
|
20240214,144200,35233115,3145,3145,3145,3145,0
|
|
20240214,144100,35233115,3145,3145,3145,3145,0
|
|
20240214,144000,35233115,3145,3145,3145,3145,1
|
|
20240214,143900,35229970,3115,3130,3130,3115,162
|
|
20240214,143800,34723895,3130,3130,3130,3130,0
|
|
20240214,143700,34723895,3130,3130,3130,3130,0
|
|
20240214,143600,34723895,3130,3140,3140,3130,467
|
|
20240214,143500,33262020,3145,3145,3145,3145,0
|
|
20240214,143400,33262020,3145,3145,3145,3145,0
|
|
20240214,143300,33262020,3145,3145,3145,3145,0
|
|
20240214,143200,33262020,3145,3145,3145,3145,0
|
|
20240214,143100,33262020,3145,3145,3145,3145,3
|
|
20240214,143000,33252585,3145,3145,3145,3145,0
|
|
20240214,142900,33252585,3145,3145,3145,3145,0
|
|
20240214,142800,33252585,3145,3145,3145,3145,0
|
|
20240214,142700,33252585,3145,3145,3145,3145,0
|
|
20240214,142600,33252585,3145,3145,3145,3145,3
|
|
20240214,142500,33243150,3145,3145,3145,3145,1
|
|
20240214,142400,33240005,3140,3140,3140,3140,0
|
|
20240214,142300,33240005,3140,3140,3140,3140,3
|
|
20240214,142200,33230585,3145,3145,3145,3145,0
|
|
20240214,142100,33230585,3145,3145,3145,3145,3
|
|
20240214,142000,33221150,3145,3145,3145,3145,0
|
|
20240214,141900,33221150,3145,3145,3145,3145,0
|
|
20240214,141800,33221150,3145,3145,3145,3145,0
|
|
20240214,141700,33221150,3145,3145,3145,3145,1
|
|
20240214,141600,33218005,3145,3125,3145,3125,646
|
|
20240214,141500,31196965,3125,3125,3125,3125,105
|
|
20240214,141400,30868840,3125,3125,3125,3125,49
|
|
20240214,141300,30715715,3125,3125,3125,3125,0
|
|
20240214,141200,30715715,3125,3125,3125,3125,0
|
|
20240214,141100,30715715,3125,3125,3125,3125,0
|
|
20240214,141000,30715715,3125,3125,3125,3125,111
|
|
20240214,140900,30368840,3125,3125,3125,3125,300
|
|
20240214,140800,29431340,3125,3125,3125,3125,0
|
|
20240214,140700,29431340,3125,3125,3125,3125,0
|
|
20240214,140600,29431340,3125,3125,3125,3125,0
|
|
20240214,140500,29431340,3125,3125,3125,3125,90
|
|
20240214,140400,29150090,3130,3130,3130,3130,4
|
|
20240214,140300,29137570,3130,3130,3130,3130,7
|
|
20240214,140200,29115660,3130,3130,3130,3130,0
|
|
20240214,140100,29115660,3130,3130,3130,3130,0
|
|
20240214,140000,29115660,3130,3130,3130,3130,3
|
|
20240214,135900,29106270,3130,3130,3130,3130,0
|
|
20240214,135800,29106270,3130,3130,3130,3130,0
|
|
20240214,135700,29106270,3130,3130,3130,3130,0
|
|
20240214,135600,29106270,3130,3130,3130,3130,0
|
|
20240214,135500,29106270,3130,3130,3130,3130,0
|
|
20240214,135400,29106270,3130,3130,3130,3130,50
|
|
20240214,135300,28949770,3130,3130,3130,3130,0
|
|
20240214,135200,28949770,3130,3130,3130,3130,0
|
|
20240214,135100,28949770,3130,3130,3130,3130,3
|
|
20240214,135000,28940380,3130,3130,3130,3130,0
|
|
20240214,134900,28940380,3130,3130,3130,3130,0
|
|
20240214,134800,28940380,3130,3130,3130,3130,0
|
|
20240214,134700,28940380,3130,3130,3130,3130,0
|
|
20240214,134600,28940380,3130,3130,3130,3130,3
|
|
20240214,134500,28930990,3130,3130,3130,3130,3
|
|
20240214,134400,28921600,3130,3130,3130,3130,41
|
|
20240214,134300,28793270,3130,3130,3130,3130,50
|
|
20240214,134200,28636770,3130,3130,3130,3130,0
|
|
20240214,134100,28636770,3130,3130,3130,3130,3
|
|
20240214,134000,28627380,3130,3130,3130,3130,0
|
|
20240214,133900,28627380,3130,3130,3130,3130,3
|
|
20240214,133800,28617990,3130,3130,3130,3130,0
|
|
20240214,133700,28617990,3130,3130,3130,3130,171
|
|
20240214,133600,28082760,3130,3130,3130,3130,0
|
|
20240214,133500,28082760,3130,3130,3130,3130,0
|
|
20240214,133400,28082760,3130,3130,3130,3130,0
|
|
20240214,133300,28082760,3130,3130,3130,3130,0
|
|
20240214,133200,28082760,3130,3130,3130,3130,0
|
|
20240214,133100,28082760,3130,3130,3130,3130,0
|
|
20240214,133000,28082760,3130,3130,3130,3130,0
|
|
20240214,132900,28082760,3130,3130,3130,3130,0
|
|
20240214,132800,28082760,3130,3125,3130,3125,15
|
|
20240214,132700,28035860,3130,3130,3130,3130,0
|
|
20240214,132600,28035860,3130,3130,3130,3130,3
|
|
20240214,132500,28026470,3130,3130,3130,3130,0
|
|
20240214,132400,28026470,3130,3130,3130,3130,0
|
|
20240214,132300,28026470,3130,3130,3130,3130,0
|
|
20240214,132200,28026470,3130,3130,3130,3130,11
|
|
20240214,132100,27992040,3130,3130,3130,3130,0
|
|
20240214,132000,27992040,3130,3130,3130,3130,0
|
|
20240214,131900,27992040,3130,3130,3130,3130,0
|
|
20240214,131800,27992040,3130,3130,3130,3130,0
|
|
20240214,131700,27992040,3130,3130,3130,3130,0
|
|
20240214,131600,27992040,3130,3130,3130,3130,0
|
|
20240214,131500,27992040,3130,3130,3130,3130,0
|
|
20240214,131400,27992040,3130,3130,3130,3130,0
|
|
20240214,131300,27992040,3130,3130,3130,3130,31
|
|
20240214,131200,27895010,3130,3130,3130,3130,0
|
|
20240214,131100,27895010,3130,3130,3130,3130,0
|
|
20240214,131000,27895010,3130,3130,3130,3130,0
|
|
20240214,130900,27895010,3130,3130,3130,3130,0
|
|
20240214,130800,27895010,3130,3130,3130,3130,10
|
|
20240214,130700,27863710,3130,3130,3130,3130,0
|
|
20240214,130600,27863710,3130,3130,3130,3130,0
|
|
20240214,130500,27863710,3130,3130,3130,3130,0
|
|
20240214,130400,27863710,3130,3130,3130,3130,0
|
|
20240214,130300,27863710,3130,3130,3130,3130,0
|
|
20240214,130200,27863710,3130,3130,3130,3130,5
|
|
20240214,130100,27848060,3115,3115,3115,3115,22
|
|
20240214,130000,27779530,3110,3110,3110,3110,0
|
|
20240214,125900,27779530,3110,3110,3110,3110,0
|
|
20240214,125800,27779530,3110,3110,3110,3110,0
|
|
20240214,125700,27779530,3110,3110,3110,3110,0
|
|
20240214,125600,27779530,3110,3130,3130,3110,388
|
|
20240214,125500,26572715,3130,3130,3130,3130,0
|
|
20240214,125400,26572715,3130,3130,3130,3130,0
|
|
20240214,125300,26572715,3130,3130,3130,3130,0
|
|
20240214,125200,26572715,3130,3130,3130,3130,0
|
|
20240214,125100,26572715,3130,3130,3130,3130,0
|
|
20240214,125000,26572715,3130,3130,3130,3130,0
|
|
20240214,124900,26572715,3130,3130,3130,3130,0
|
|
20240214,124800,26572715,3130,3130,3130,3130,0
|
|
20240214,124700,26572715,3130,3130,3130,3130,0
|
|
20240214,124600,26572715,3130,3130,3130,3130,0
|
|
20240214,124500,26572715,3130,3130,3130,3130,0
|
|
20240214,124400,26572715,3130,3130,3130,3130,1
|
|
20240214,124300,26569585,3110,3125,3125,3110,452
|
|
20240214,124200,25162240,3130,3130,3130,3130,2
|
|
20240214,124100,25155980,3130,3130,3130,3130,3
|
|
20240214,124000,25146590,3130,3130,3130,3130,0
|
|
20240214,123900,25146590,3130,3130,3130,3130,0
|
|
20240214,123800,25146590,3130,3130,3130,3130,2
|
|
20240214,123700,25140330,3130,3130,3130,3130,0
|
|
20240214,123600,25140330,3130,3130,3130,3130,3
|
|
20240214,123500,25130940,3130,3130,3130,3130,0
|
|
20240214,123400,25130940,3130,3130,3130,3130,0
|
|
20240214,123300,25130940,3130,3130,3130,3130,0
|
|
20240214,123200,25130940,3130,3130,3130,3130,0
|
|
20240214,123100,25130940,3130,3130,3130,3130,3
|
|
20240214,123000,25121550,3130,3130,3130,3130,0
|
|
20240214,122900,25121550,3130,3130,3130,3130,0
|
|
20240214,122800,25121550,3130,3130,3130,3130,0
|
|
20240214,122700,25121550,3130,3130,3130,3130,0
|
|
20240214,122600,25121550,3130,3130,3130,3130,3
|
|
20240214,122500,25112160,3130,3130,3130,3130,0
|
|
20240214,122400,25112160,3130,3130,3130,3130,0
|
|
20240214,122300,25112160,3130,3130,3130,3130,3
|
|
20240214,122200,25102770,3125,3125,3125,3125,0
|
|
20240214,122100,25102770,3125,3125,3125,3125,0
|
|
20240214,122000,25102770,3125,3125,3125,3125,0
|
|
20240214,121900,25102770,3125,3125,3125,3125,0
|
|
20240214,121800,25102770,3125,3125,3125,3125,1
|
|
20240214,121700,25099645,3130,3130,3130,3130,96
|
|
20240214,121600,24799165,3135,3135,3135,3135,5
|
|
20240214,121500,24783490,3135,3135,3135,3135,0
|
|
20240214,121400,24783490,3135,3135,3135,3135,1
|
|
20240214,121300,24780355,3135,3135,3135,3135,4
|
|
20240214,121200,24767815,3135,3135,3135,3135,0
|
|
20240214,121100,24767815,3135,3135,3135,3135,0
|
|
20240214,121000,24767815,3135,3135,3135,3135,0
|
|
20240214,120900,24767815,3135,3135,3135,3135,0
|
|
20240214,120800,24767815,3135,3135,3135,3135,0
|
|
20240214,120700,24767815,3135,3135,3135,3135,0
|
|
20240214,120600,24767815,3135,3135,3135,3135,0
|
|
20240214,120500,24767815,3135,3135,3135,3135,1
|
|
20240214,120400,24764680,3135,3135,3135,3135,0
|
|
20240214,120300,24764680,3135,3135,3135,3135,0
|
|
20240214,120200,24764680,3135,3115,3135,3115,134
|
|
20240214,120100,24347250,3115,3130,3130,3115,691
|
|
20240214,120000,22194040,3135,3135,3135,3135,0
|
|
20240214,115900,22194040,3135,3135,3135,3135,0
|
|
20240214,115800,22194040,3135,3135,3135,3135,0
|
|
20240214,115700,22194040,3135,3135,3135,3135,3
|
|
20240214,115600,22184635,3135,3135,3135,3135,0
|
|
20240214,115500,22184635,3135,3135,3135,3135,3
|
|
20240214,115400,22175230,3140,3140,3140,3140,0
|
|
20240214,115300,22175230,3140,3140,3140,3140,6
|
|
20240214,115200,22156390,3140,3140,3140,3140,1
|
|
20240214,115100,22153250,3140,3140,3140,3140,0
|
|
20240214,115000,22153250,3140,3140,3140,3140,0
|
|
20240214,114900,22153250,3140,3140,3140,3140,0
|
|
20240214,114800,22153250,3140,3140,3140,3140,0
|
|
20240214,114700,22153250,3140,3140,3140,3140,0
|
|
20240214,114600,22153250,3140,3140,3140,3140,0
|
|
20240214,114500,22153250,3140,3140,3140,3140,0
|
|
20240214,114400,22153250,3140,3140,3140,3140,0
|
|
20240214,114300,22153250,3140,3140,3140,3140,0
|
|
20240214,114200,22153250,3140,3140,3140,3140,0
|
|
20240214,114100,22153250,3140,3140,3140,3140,0
|
|
20240214,114000,22153250,3140,3140,3140,3140,0
|
|
20240214,113900,22153250,3140,3140,3140,3140,0
|
|
20240214,113800,22153250,3140,3140,3140,3140,0
|
|
20240214,113700,22153250,3140,3140,3140,3140,0
|
|
20240214,113600,22153250,3140,3140,3140,3140,3
|
|
20240214,113500,22143830,3140,3140,3140,3140,0
|
|
20240214,113400,22143830,3140,3140,3140,3140,0
|
|
20240214,113300,22143830,3140,3140,3140,3140,1
|
|
20240214,113200,22140690,3140,3140,3140,3140,0
|
|
20240214,113100,22140690,3140,3140,3140,3140,2
|
|
20240214,113000,22134410,3140,3140,3140,3140,0
|
|
20240214,112900,22134410,3140,3140,3140,3140,0
|
|
20240214,112800,22134410,3140,3140,3140,3140,0
|
|
20240214,112700,22134410,3140,3140,3140,3140,3
|
|
20240214,112600,22124990,3145,3145,3145,3145,0
|
|
20240214,112500,22124990,3145,3145,3145,3145,0
|
|
20240214,112400,22124990,3145,3145,3145,3145,0
|
|
20240214,112300,22124990,3145,3145,3145,3145,0
|
|
20240214,112200,22124990,3145,3135,3145,3135,100
|
|
20240214,112100,21810630,3135,3135,3135,3135,3
|
|
20240214,112000,21801225,3135,3135,3135,3135,0
|
|
20240214,111900,21801225,3135,3135,3135,3135,0
|
|
20240214,111800,21801225,3135,3135,3135,3135,0
|
|
20240214,111700,21801225,3135,3135,3135,3135,0
|
|
20240214,111600,21801225,3135,3135,3135,3135,4
|
|
20240214,111500,21788685,3135,3135,3135,3135,2
|
|
20240214,111400,21782415,3135,3135,3135,3135,0
|
|
20240214,111300,21782415,3135,3135,3135,3135,4
|
|
20240214,111200,21769875,3135,3135,3135,3135,10
|
|
20240214,111100,21738525,3135,3135,3135,3135,4
|
|
20240214,111000,21725985,3135,3135,3135,3135,0
|
|
20240214,110900,21725985,3135,3135,3135,3135,0
|
|
20240214,110800,21725985,3135,3135,3135,3135,0
|
|
20240214,110700,21725985,3135,3135,3135,3135,0
|
|
20240214,110600,21725985,3135,3135,3135,3135,4
|
|
20240214,110500,21713445,3135,3135,3135,3135,0
|
|
20240214,110400,21713445,3135,3135,3135,3135,7
|
|
20240214,110300,21691500,3135,3135,3135,3135,0
|
|
20240214,110200,21691500,3135,3135,3135,3135,0
|
|
20240214,110100,21691500,3135,3135,3135,3135,0
|
|
20240214,110000,21691500,3135,3135,3135,3135,0
|
|
20240214,105900,21691500,3135,3135,3135,3135,0
|
|
20240214,105800,21691500,3135,3135,3135,3135,0
|
|
20240214,105700,21691500,3135,3135,3135,3135,0
|
|
20240214,105600,21691500,3135,3135,3135,3135,0
|
|
20240214,105500,21691500,3135,3135,3135,3135,0
|
|
20240214,105400,21691500,3135,3135,3135,3135,0
|
|
20240214,105300,21691500,3135,3135,3135,3135,0
|
|
20240214,105200,21691500,3135,3140,3140,3135,6
|
|
20240214,105100,21672675,3135,3135,3135,3135,0
|
|
20240214,105000,21672675,3135,3145,3145,3135,13
|
|
20240214,104900,21631820,3135,3135,3135,3135,0
|
|
20240214,104800,21631820,3135,3135,3135,3135,0
|
|
20240214,104700,21631820,3135,3135,3135,3135,0
|
|
20240214,104600,21631820,3135,3135,3135,3135,0
|
|
20240214,104500,21631820,3135,3135,3135,3135,0
|
|
20240214,104400,21631820,3135,3135,3135,3135,0
|
|
20240214,104300,21631820,3135,3135,3135,3135,0
|
|
20240214,104200,21631820,3135,3135,3135,3135,0
|
|
20240214,104100,21631820,3135,3135,3135,3135,0
|
|
20240214,104000,21631820,3135,3135,3135,3135,0
|
|
20240214,103900,21631820,3135,3135,3135,3135,0
|
|
20240214,103800,21631820,3135,3135,3135,3135,3
|
|
20240214,103700,21622415,3145,3145,3145,3145,0
|
|
20240214,103600,21622415,3145,3145,3145,3145,0
|
|
20240214,103500,21622415,3145,3145,3145,3145,0
|
|
20240214,103400,21622415,3145,3145,3145,3145,0
|
|
20240214,103300,21622415,3145,3145,3145,3145,0
|
|
20240214,103200,21622415,3145,3145,3145,3145,0
|
|
20240214,103100,21622415,3145,3145,3145,3145,0
|
|
20240214,103000,21622415,3145,3145,3145,3145,0
|
|
20240214,102900,21622415,3145,3145,3145,3145,0
|
|
20240214,102800,21622415,3145,3145,3145,3145,0
|
|
20240214,102700,21622415,3145,3145,3145,3145,0
|
|
20240214,102600,21622415,3145,3145,3145,3145,0
|
|
20240214,102500,21622415,3145,3145,3145,3145,0
|
|
20240214,102400,21622415,3145,3145,3145,3145,0
|
|
20240214,102300,21622415,3145,3145,3145,3145,1
|
|
20240214,102200,21619270,3115,3120,3125,3115,490
|
|
20240214,102100,20092465,3120,3120,3120,3120,0
|
|
20240214,102000,20092465,3120,3120,3120,3120,15
|
|
20240214,101900,20045665,3110,3110,3110,3110,0
|
|
20240214,101800,20045665,3110,3115,3120,3110,231
|
|
20240214,101700,19326745,3115,3120,3120,3115,139
|
|
20240214,101600,18893605,3120,3125,3125,3120,3
|
|
20240214,101500,18884240,3130,3130,3130,3130,40
|
|
20240214,101400,18759040,3130,3145,3145,3130,14
|
|
20240214,101300,18715070,3145,3145,3145,3145,0
|
|
20240214,101200,18715070,3145,3145,3145,3145,0
|
|
20240214,101100,18715070,3145,3135,3145,3130,259
|
|
20240214,101000,17900630,3150,3150,3150,3150,0
|
|
20240214,100900,17900630,3150,3145,3150,3145,58
|
|
20240214,100800,17718120,3130,3130,3130,3130,0
|
|
20240214,100700,17718120,3130,3130,3130,3130,0
|
|
20240214,100600,17718120,3130,3130,3130,3130,0
|
|
20240214,100500,17718120,3130,3130,3130,3125,76
|
|
20240214,100400,17480560,3145,3145,3145,3145,161
|
|
20240214,100300,16974215,3145,3145,3145,3145,0
|
|
20240214,100200,16974215,3145,3145,3145,3145,0
|
|
20240214,100100,16974215,3145,3145,3145,3145,0
|
|
20240214,100000,16974215,3145,3145,3145,3145,0
|
|
20240214,095900,16974215,3145,3145,3145,3145,0
|
|
20240214,095800,16974215,3145,3145,3145,3145,5
|
|
20240214,095700,16958490,3125,3125,3125,3125,0
|
|
20240214,095600,16958490,3125,3135,3135,3125,44
|
|
20240214,095500,16820940,3145,3145,3145,3145,5
|
|
20240214,095400,16805215,3140,3140,3140,3140,0
|
|
20240214,095300,16805215,3140,3140,3140,3140,0
|
|
20240214,095200,16805215,3140,3140,3140,3140,0
|
|
20240214,095100,16805215,3140,3145,3145,3140,2
|
|
20240214,095000,16798930,3145,3145,3145,3145,0
|
|
20240214,094900,16798930,3145,3130,3145,3130,101
|
|
20240214,094800,16482785,3145,3145,3145,3145,0
|
|
20240214,094700,16482785,3145,3145,3145,3145,0
|
|
20240214,094600,16482785,3145,3135,3145,3135,20
|
|
20240214,094500,16419915,3135,3135,3135,3135,0
|
|
20240214,094400,16419915,3135,3135,3135,3135,0
|
|
20240214,094300,16419915,3135,3135,3135,3135,0
|
|
20240214,094200,16419915,3135,3135,3135,3135,0
|
|
20240214,094100,16419915,3135,3135,3135,3135,3
|
|
20240214,094000,16410510,3140,3140,3140,3140,20
|
|
20240214,093900,16347710,3150,3150,3150,3150,0
|
|
20240214,093800,16347710,3150,3140,3150,3140,20
|
|
20240214,093700,16284860,3130,3130,3130,3130,0
|
|
20240214,093600,16284860,3130,3130,3130,3130,3
|
|
20240214,093500,16275470,3130,3130,3130,3130,0
|
|
20240214,093400,16275470,3130,3130,3130,3130,0
|
|
20240214,093300,16275470,3130,3130,3130,3130,6
|
|
20240214,093200,16256690,3125,3125,3125,3125,3
|
|
20240214,093100,16247315,3120,3120,3120,3120,0
|
|
20240214,093000,16247315,3120,3120,3120,3120,42
|
|
20240214,092900,16116275,3120,3120,3120,3120,0
|
|
20240214,092800,16116275,3120,3120,3120,3120,0
|
|
20240214,092700,16116275,3120,3120,3120,3120,0
|
|
20240214,092600,16116275,3120,3120,3120,3120,183
|
|
20240214,092500,15545315,3120,3125,3125,3120,23
|
|
20240214,092400,15473535,3125,3130,3130,3125,550
|
|
20240214,092300,13754770,3150,3150,3150,3150,0
|
|
20240214,092200,13754770,3150,3150,3150,3150,1
|
|
20240214,092100,13751620,3140,3140,3140,3140,0
|
|
20240214,092000,13751620,3140,3140,3140,3140,41
|
|
20240214,091900,13622880,3140,3140,3140,3140,1
|
|
20240214,091800,13619740,3125,3125,3125,3125,0
|
|
20240214,091700,13619740,3125,3125,3125,3125,300
|
|
20240214,091600,12682240,3125,3125,3125,3125,0
|
|
20240214,091500,12682240,3125,3125,3125,3125,0
|
|
20240214,091400,12682240,3125,3125,3125,3125,0
|
|
20240214,091300,12682240,3125,3125,3125,3125,3
|
|
20240214,091200,12672865,3125,3125,3125,3125,508
|
|
20240214,091100,11085365,3125,3125,3125,3125,0
|
|
20240214,091000,11085365,3125,3125,3125,3125,377
|
|
20240214,090900,9907240,3125,3125,3125,3125,0
|
|
20240214,090800,9907240,3125,3130,3130,3125,218
|
|
20240214,090700,9225490,3125,3125,3125,3125,0
|
|
20240214,090600,9225490,3125,3120,3125,3120,1260
|
|
20240214,090500,5288235,3120,3120,3120,3120,5
|
|
20240214,090400,5272635,3115,3115,3115,3115,0
|
|
20240214,090300,5272635,3115,3115,3115,3115,393
|
|
20240214,090200,4048440,3095,3095,3095,3095,20
|
|
20240214,090100,3986540,3095,3105,3105,3095,490
|
|
20240214,090000,2465370,3105,3105,3105,3105,794
|