692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,202900,45653220,5310,5310,5310,5310,32
|
|
20240214,202800,45653220,5310,5310,5310,5310,0
|
|
20240214,202700,45653220,5310,5310,5310,5310,0
|
|
20240214,202600,45653220,5310,5310,5310,5310,0
|
|
20240214,202500,45653220,5310,5310,5310,5310,0
|
|
20240214,202400,45653220,5310,5310,5310,5310,0
|
|
20240214,202300,45653220,5310,5310,5310,5310,0
|
|
20240214,202200,45653220,5310,5310,5310,5310,0
|
|
20240214,202100,45653220,5310,5310,5310,5310,0
|
|
20240214,202000,45653220,5310,5310,5310,5310,0
|
|
20240214,201900,45653220,5310,5310,5310,5310,0
|
|
20240214,201800,45653220,5310,5310,5310,5310,0
|
|
20240214,201700,45653220,5310,5310,5310,5310,0
|
|
20240214,201600,45653220,5310,5310,5310,5310,0
|
|
20240214,201500,45653220,5310,5310,5310,5310,0
|
|
20240214,201400,45653220,5310,5310,5310,5310,0
|
|
20240214,201300,45653220,5310,5310,5310,5310,0
|
|
20240214,201200,45653220,5310,5310,5310,5310,0
|
|
20240214,201100,45653220,5310,5310,5310,5310,0
|
|
20240214,201000,45653220,5310,5310,5310,5310,0
|
|
20240214,200900,45653220,5310,5310,5310,5310,0
|
|
20240214,200800,45653220,5310,5310,5310,5310,0
|
|
20240214,200700,45653220,5310,5310,5310,5310,0
|
|
20240214,200600,45653220,5310,5310,5310,5310,0
|
|
20240214,200500,45653220,5310,5310,5310,5310,0
|
|
20240214,200400,45653220,5310,5310,5310,5310,0
|
|
20240214,200300,45653220,5310,5310,5310,5310,0
|
|
20240214,200200,45653220,5310,5310,5310,5310,0
|
|
20240214,200100,45653220,5310,5310,5310,5310,0
|
|
20240214,200000,45653220,5310,5310,5310,5310,0
|
|
20240214,195900,45653220,5310,5310,5310,5310,32
|
|
20240214,195800,45653220,5310,5310,5310,5310,0
|
|
20240214,195700,45653220,5310,5310,5310,5310,0
|
|
20240214,195600,45653220,5310,5310,5310,5310,0
|
|
20240214,195500,45653220,5310,5310,5310,5310,0
|
|
20240214,195400,45653220,5310,5310,5310,5310,0
|
|
20240214,195300,45653220,5310,5310,5310,5310,0
|
|
20240214,195200,45653220,5310,5310,5310,5310,0
|
|
20240214,195100,45653220,5310,5310,5310,5310,0
|
|
20240214,195000,45653220,5310,5310,5310,5310,0
|
|
20240214,194900,45653220,5310,5310,5310,5310,0
|
|
20240214,194800,45653220,5310,5310,5310,5310,0
|
|
20240214,194700,45653220,5310,5310,5310,5310,0
|
|
20240214,194600,45653220,5310,5310,5310,5310,0
|
|
20240214,194500,45653220,5310,5310,5310,5310,0
|
|
20240214,194400,45653220,5310,5310,5310,5310,0
|
|
20240214,194300,45653220,5310,5310,5310,5310,0
|
|
20240214,194200,45653220,5310,5310,5310,5310,0
|
|
20240214,194100,45653220,5310,5310,5310,5310,0
|
|
20240214,194000,45653220,5310,5310,5310,5310,0
|
|
20240214,193900,45653220,5310,5310,5310,5310,0
|
|
20240214,193800,45653220,5310,5310,5310,5310,0
|
|
20240214,193700,45653220,5310,5310,5310,5310,0
|
|
20240214,193600,45653220,5310,5310,5310,5310,0
|
|
20240214,193500,45653220,5310,5310,5310,5310,0
|
|
20240214,193400,45653220,5310,5310,5310,5310,0
|
|
20240214,193300,45653220,5310,5310,5310,5310,0
|
|
20240214,193200,45653220,5310,5310,5310,5310,0
|
|
20240214,193100,45653220,5310,5310,5310,5310,0
|
|
20240214,193000,45653220,5310,5310,5310,5310,0
|
|
20240214,192900,45653220,5310,5310,5310,5310,32
|
|
20240214,192800,45653220,5310,5310,5310,5310,0
|
|
20240214,192700,45653220,5310,5310,5310,5310,0
|
|
20240214,192600,45653220,5310,5310,5310,5310,0
|
|
20240214,192500,45653220,5310,5310,5310,5310,0
|
|
20240214,192400,45653220,5310,5310,5310,5310,0
|
|
20240214,192300,45653220,5310,5310,5310,5310,0
|
|
20240214,192200,45653220,5310,5310,5310,5310,0
|
|
20240214,192100,45653220,5310,5310,5310,5310,0
|
|
20240214,192000,45653220,5310,5310,5310,5310,0
|
|
20240214,191900,45653220,5310,5310,5310,5310,0
|
|
20240214,191800,45653220,5310,5310,5310,5310,0
|
|
20240214,191700,45653220,5310,5310,5310,5310,0
|
|
20240214,191600,45653220,5310,5310,5310,5310,0
|
|
20240214,191500,45653220,5310,5310,5310,5310,0
|
|
20240214,191400,45653220,5310,5310,5310,5310,0
|
|
20240214,191300,45653220,5310,5310,5310,5310,0
|
|
20240214,191200,45653220,5310,5310,5310,5310,0
|
|
20240214,191100,45653220,5310,5310,5310,5310,0
|
|
20240214,191000,45653220,5310,5310,5310,5310,0
|
|
20240214,190900,45653220,5310,5310,5310,5310,0
|
|
20240214,190800,45653220,5310,5310,5310,5310,0
|
|
20240214,190700,45653220,5310,5310,5310,5310,0
|
|
20240214,190600,45653220,5310,5310,5310,5310,0
|
|
20240214,190500,45653220,5310,5310,5310,5310,0
|
|
20240214,190400,45653220,5310,5310,5310,5310,0
|
|
20240214,190300,45653220,5310,5310,5310,5310,0
|
|
20240214,190200,45653220,5310,5310,5310,5310,0
|
|
20240214,190100,45653220,5310,5310,5310,5310,0
|
|
20240214,190000,45653220,5310,5310,5310,5310,0
|
|
20240214,185900,45653220,5310,5310,5310,5310,32
|
|
20240214,185800,45653220,5310,5310,5310,5310,0
|
|
20240214,185700,45653220,5310,5310,5310,5310,0
|
|
20240214,185600,45653220,5310,5310,5310,5310,0
|
|
20240214,185500,45653220,5310,5310,5310,5310,0
|
|
20240214,185400,45653220,5310,5310,5310,5310,0
|
|
20240214,185300,45653220,5310,5310,5310,5310,0
|
|
20240214,185200,45653220,5310,5310,5310,5310,0
|
|
20240214,185100,45653220,5310,5310,5310,5310,0
|
|
20240214,185000,45653220,5310,5310,5310,5310,0
|
|
20240214,184900,45653220,5310,5310,5310,5310,0
|
|
20240214,184800,45653220,5310,5310,5310,5310,0
|
|
20240214,184700,45653220,5310,5310,5310,5310,0
|
|
20240214,184600,45653220,5310,5310,5310,5310,0
|
|
20240214,184500,45653220,5310,5310,5310,5310,0
|
|
20240214,184400,45653220,5310,5310,5310,5310,0
|
|
20240214,184300,45653220,5310,5310,5310,5310,0
|
|
20240214,184200,45653220,5310,5310,5310,5310,0
|
|
20240214,184100,45653220,5310,5310,5310,5310,0
|
|
20240214,184000,45653220,5310,5310,5310,5310,0
|
|
20240214,183900,45653220,5310,5310,5310,5310,0
|
|
20240214,183800,45653220,5310,5310,5310,5310,0
|
|
20240214,183700,45653220,5310,5310,5310,5310,0
|
|
20240214,183600,45653220,5310,5310,5310,5310,0
|
|
20240214,183500,45653220,5310,5310,5310,5310,0
|
|
20240214,183400,45653220,5310,5310,5310,5310,0
|
|
20240214,183300,45653220,5310,5310,5310,5310,0
|
|
20240214,183200,45653220,5310,5310,5310,5310,0
|
|
20240214,183100,45653220,5310,5310,5310,5310,0
|
|
20240214,183000,45653220,5310,5310,5310,5310,0
|
|
20240214,182900,45653220,5310,5310,5310,5310,32
|
|
20240214,182800,45653220,5310,5310,5310,5310,0
|
|
20240214,182700,45653220,5310,5310,5310,5310,0
|
|
20240214,182600,45653220,5310,5310,5310,5310,0
|
|
20240214,182500,45653220,5310,5310,5310,5310,0
|
|
20240214,182400,45653220,5310,5310,5310,5310,0
|
|
20240214,182300,45653220,5310,5310,5310,5310,0
|
|
20240214,182200,45653220,5310,5310,5310,5310,0
|
|
20240214,182100,45653220,5310,5310,5310,5310,0
|
|
20240214,182000,45653220,5310,5310,5310,5310,0
|
|
20240214,181900,45653220,5310,5310,5310,5310,0
|
|
20240214,181800,45653220,5310,5310,5310,5310,0
|
|
20240214,181700,45653220,5310,5310,5310,5310,0
|
|
20240214,181600,45653220,5310,5310,5310,5310,0
|
|
20240214,181500,45653220,5310,5310,5310,5310,0
|
|
20240214,181400,45653220,5310,5310,5310,5310,0
|
|
20240214,181300,45653220,5310,5310,5310,5310,0
|
|
20240214,181200,45653220,5310,5310,5310,5310,0
|
|
20240214,181100,45653220,5310,5310,5310,5310,0
|
|
20240214,181000,45653220,5310,5310,5310,5310,0
|
|
20240214,180900,45653220,5310,5310,5310,5310,0
|
|
20240214,180800,45653220,5310,5310,5310,5310,0
|
|
20240214,180700,45653220,5310,5310,5310,5310,0
|
|
20240214,180600,45653220,5310,5310,5310,5310,0
|
|
20240214,180500,45653220,5310,5310,5310,5310,0
|
|
20240214,180400,45653220,5310,5310,5310,5310,0
|
|
20240214,180300,45653220,5310,5310,5310,5310,0
|
|
20240214,180200,45653220,5310,5310,5310,5310,0
|
|
20240214,180100,45653220,5310,5310,5310,5310,0
|
|
20240214,180000,45653220,5310,5310,5310,5310,0
|
|
20240214,175900,45653220,5310,5310,5310,5310,32
|
|
20240214,175800,45653220,5310,5310,5310,5310,0
|
|
20240214,175700,45653220,5310,5310,5310,5310,0
|
|
20240214,175600,45653220,5310,5310,5310,5310,0
|
|
20240214,175500,45653220,5310,5310,5310,5310,0
|
|
20240214,175400,45653220,5310,5310,5310,5310,0
|
|
20240214,175300,45653220,5310,5310,5310,5310,0
|
|
20240214,175200,45653220,5310,5310,5310,5310,0
|
|
20240214,175100,45653220,5310,5310,5310,5310,0
|
|
20240214,175000,45653220,5310,5310,5310,5310,0
|
|
20240214,174900,45653220,5310,5310,5310,5310,0
|
|
20240214,174800,45653220,5310,5310,5310,5310,0
|
|
20240214,174700,45653220,5310,5310,5310,5310,0
|
|
20240214,174600,45653220,5310,5310,5310,5310,0
|
|
20240214,174500,45653220,5310,5310,5310,5310,0
|
|
20240214,174400,45653220,5310,5310,5310,5310,0
|
|
20240214,174300,45653220,5310,5310,5310,5310,0
|
|
20240214,174200,45653220,5310,5310,5310,5310,0
|
|
20240214,174100,45653220,5310,5310,5310,5310,0
|
|
20240214,174000,45653220,5310,5310,5310,5310,0
|
|
20240214,173900,45653220,5310,5310,5310,5310,0
|
|
20240214,173800,45653220,5310,5310,5310,5310,0
|
|
20240214,173700,45653220,5310,5310,5310,5310,0
|
|
20240214,173600,45653220,5310,5310,5310,5310,0
|
|
20240214,173500,45653220,5310,5310,5310,5310,0
|
|
20240214,173400,45653220,5310,5310,5310,5310,0
|
|
20240214,173300,45653220,5310,5310,5310,5310,0
|
|
20240214,173200,45653220,5310,5310,5310,5310,0
|
|
20240214,173100,45653220,5310,5310,5310,5310,0
|
|
20240214,173000,45653220,5310,5310,5310,5310,0
|
|
20240214,172900,45653220,5310,5310,5310,5310,32
|
|
20240214,172800,45653220,5310,5310,5310,5310,0
|
|
20240214,172700,45653220,5310,5310,5310,5310,0
|
|
20240214,172600,45653220,5310,5310,5310,5310,0
|
|
20240214,172500,45653220,5310,5310,5310,5310,0
|
|
20240214,172400,45653220,5310,5310,5310,5310,0
|
|
20240214,172300,45653220,5310,5310,5310,5310,0
|
|
20240214,172200,45653220,5310,5310,5310,5310,0
|
|
20240214,172100,45653220,5310,5310,5310,5310,0
|
|
20240214,172000,45653220,5310,5310,5310,5310,0
|
|
20240214,171900,45653220,5310,5310,5310,5310,0
|
|
20240214,171800,45653220,5310,5310,5310,5310,0
|
|
20240214,171700,45653220,5310,5310,5310,5310,0
|
|
20240214,171600,45653220,5310,5310,5310,5310,0
|
|
20240214,171500,45653220,5310,5310,5310,5310,0
|
|
20240214,171400,45653220,5310,5310,5310,5310,0
|
|
20240214,171300,45653220,5310,5310,5310,5310,0
|
|
20240214,171200,45653220,5310,5310,5310,5310,0
|
|
20240214,171100,45653220,5310,5310,5310,5310,0
|
|
20240214,171000,45653220,5310,5310,5310,5310,0
|
|
20240214,170900,45653220,5310,5310,5310,5310,0
|
|
20240214,170800,45653220,5310,5310,5310,5310,0
|
|
20240214,170700,45653220,5310,5310,5310,5310,0
|
|
20240214,170600,45653220,5310,5310,5310,5310,0
|
|
20240214,170500,45653220,5310,5310,5310,5310,0
|
|
20240214,170400,45653220,5310,5310,5310,5310,0
|
|
20240214,170300,45653220,5310,5310,5310,5310,0
|
|
20240214,170200,45653220,5310,5310,5310,5310,0
|
|
20240214,170100,45653220,5310,5310,5310,5310,0
|
|
20240214,170000,45653220,5310,5310,5310,5310,0
|
|
20240214,165900,45653220,5310,5310,5310,5310,32
|
|
20240214,165800,45653220,5310,5310,5310,5310,0
|
|
20240214,165700,45653220,5310,5310,5310,5310,0
|
|
20240214,165600,45653220,5310,5310,5310,5310,0
|
|
20240214,165500,45653220,5310,5310,5310,5310,0
|
|
20240214,165400,45653220,5310,5310,5310,5310,0
|
|
20240214,165300,45653220,5310,5310,5310,5310,0
|
|
20240214,165200,45653220,5310,5310,5310,5310,0
|
|
20240214,165100,45653220,5310,5310,5310,5310,0
|
|
20240214,165000,45653220,5310,5310,5310,5310,0
|
|
20240214,164900,45653220,5310,5310,5310,5310,0
|
|
20240214,164800,45653220,5310,5310,5310,5310,0
|
|
20240214,164700,45653220,5310,5310,5310,5310,0
|
|
20240214,164600,45653220,5310,5310,5310,5310,0
|
|
20240214,164500,45653220,5310,5310,5310,5310,0
|
|
20240214,164400,45653220,5310,5310,5310,5310,0
|
|
20240214,164300,45653220,5310,5310,5310,5310,0
|
|
20240214,164200,45653220,5310,5310,5310,5310,0
|
|
20240214,164100,45653220,5310,5310,5310,5310,0
|
|
20240214,164000,45653220,5310,5310,5310,5310,0
|
|
20240214,163900,45653220,5310,5310,5310,5310,0
|
|
20240214,163800,45653220,5310,5310,5310,5310,0
|
|
20240214,163700,45653220,5310,5310,5310,5310,0
|
|
20240214,163600,45653220,5310,5310,5310,5310,0
|
|
20240214,163500,45653220,5310,5310,5310,5310,0
|
|
20240214,163400,45653220,5310,5310,5310,5310,0
|
|
20240214,163300,45653220,5310,5310,5310,5310,0
|
|
20240214,163200,45653220,5310,5310,5310,5310,0
|
|
20240214,163100,45653220,5310,5310,5310,5310,0
|
|
20240214,163000,45653220,5310,5310,5310,5310,0
|
|
20240214,162900,45653220,5310,5310,5310,5310,32
|
|
20240214,162800,45653220,5310,5310,5310,5310,0
|
|
20240214,162700,45653220,5310,5310,5310,5310,0
|
|
20240214,162600,45653220,5310,5310,5310,5310,0
|
|
20240214,162500,45653220,5310,5310,5310,5310,0
|
|
20240214,162400,45653220,5310,5310,5310,5310,0
|
|
20240214,162300,45653220,5310,5310,5310,5310,0
|
|
20240214,162200,45653220,5310,5310,5310,5310,0
|
|
20240214,162100,45653220,5310,5310,5310,5310,0
|
|
20240214,162000,45653220,5310,5310,5310,5310,0
|
|
20240214,161900,45653220,5310,5310,5310,5310,0
|
|
20240214,161800,45653220,5310,5310,5310,5310,0
|
|
20240214,161700,45653220,5310,5310,5310,5310,0
|
|
20240214,161600,45653220,5310,5310,5310,5310,0
|
|
20240214,161500,45653220,5310,5310,5310,5310,0
|
|
20240214,161400,45653220,5310,5310,5310,5310,0
|
|
20240214,161300,45653220,5310,5310,5310,5310,0
|
|
20240214,161200,45653220,5310,5310,5310,5310,0
|
|
20240214,161100,45653220,5310,5310,5310,5310,0
|
|
20240214,161000,45653220,5310,5310,5310,5310,0
|
|
20240214,160900,45653220,5310,5310,5310,5310,0
|
|
20240214,160800,45653220,5310,5310,5310,5310,0
|
|
20240214,160700,45653220,5310,5310,5310,5310,0
|
|
20240214,160600,45653220,5310,5310,5310,5310,0
|
|
20240214,160500,45653220,5310,5310,5310,5310,0
|
|
20240214,160400,45653220,5310,5310,5310,5310,0
|
|
20240214,160300,45653220,5310,5310,5310,5310,0
|
|
20240214,160200,45653220,5310,5310,5310,5310,0
|
|
20240214,160100,45653220,5310,5310,5310,5310,0
|
|
20240214,160000,45653220,5310,5310,5310,5310,0
|
|
20240214,155900,45653220,5310,5310,5310,5310,32
|
|
20240214,155800,45653220,5310,5310,5310,5310,0
|
|
20240214,155700,45653220,5310,5310,5310,5310,0
|
|
20240214,155600,45653220,5310,5310,5310,5310,0
|
|
20240214,155500,45653220,5310,5310,5310,5310,0
|
|
20240214,155400,45653220,5310,5310,5310,5310,0
|
|
20240214,155300,45653220,5310,5310,5310,5310,0
|
|
20240214,155200,45653220,5310,5310,5310,5310,0
|
|
20240214,155100,45653220,5310,5310,5310,5310,0
|
|
20240214,155000,45653220,5310,5310,5310,5310,0
|
|
20240214,154900,45653220,5310,5310,5310,5310,0
|
|
20240214,154800,45653220,5310,5310,5310,5310,0
|
|
20240214,154700,45653220,5310,5310,5310,5310,0
|
|
20240214,154600,45653220,5310,5310,5310,5310,0
|
|
20240214,154500,45653220,5310,5310,5310,5310,0
|
|
20240214,154400,45653220,5310,5310,5310,5310,0
|
|
20240214,154300,45653220,5310,5310,5310,5310,0
|
|
20240214,154200,45653220,5310,5310,5310,5310,0
|
|
20240214,154100,45653220,5310,5310,5310,5310,0
|
|
20240214,154000,45653220,5310,5310,5310,5310,0
|
|
20240214,153900,45653220,5310,5310,5310,5310,0
|
|
20240214,153800,45653220,5310,5310,5310,5310,0
|
|
20240214,153700,45653220,5310,5310,5310,5310,0
|
|
20240214,153600,45653220,5310,5310,5310,5310,0
|
|
20240214,153500,45653220,5310,5310,5310,5310,0
|
|
20240214,153400,45653220,5310,5310,5310,5310,0
|
|
20240214,153300,45653220,5310,5310,5310,5310,0
|
|
20240214,153200,45653220,5310,5310,5310,5310,0
|
|
20240214,153100,45653220,5310,5310,5310,5310,0
|
|
20240214,153000,45653220,5310,5310,5310,5310,32
|
|
20240214,152900,45483300,5280,5280,5280,5280,0
|
|
20240214,152800,45483300,5280,5280,5280,5280,0
|
|
20240214,152700,45483300,5280,5280,5280,5280,0
|
|
20240214,152600,45483300,5280,5280,5280,5280,0
|
|
20240214,152500,45483300,5280,5280,5280,5280,0
|
|
20240214,152400,45483300,5280,5280,5280,5280,0
|
|
20240214,152300,45483300,5280,5280,5280,5280,0
|
|
20240214,152200,45483300,5280,5280,5280,5280,0
|
|
20240214,152100,45483300,5280,5280,5280,5280,0
|
|
20240214,152000,45483300,5280,5280,5280,5280,0
|
|
20240214,151900,45483300,5280,5280,5280,5280,0
|
|
20240214,151800,45483300,5280,5280,5280,5280,4
|
|
20240214,151700,45462180,5290,5290,5290,5290,0
|
|
20240214,151600,45462180,5290,5290,5290,5290,18
|
|
20240214,151500,45366960,5330,5330,5330,5330,0
|
|
20240214,151400,45366960,5330,5330,5330,5330,0
|
|
20240214,151300,45366960,5330,5330,5330,5330,0
|
|
20240214,151200,45366960,5330,5330,5330,5330,0
|
|
20240214,151100,45366960,5330,5330,5330,5330,0
|
|
20240214,151000,45366960,5330,5330,5330,5330,0
|
|
20240214,150900,45366960,5330,5260,5330,5260,313
|
|
20240214,150800,43702310,5320,5270,5320,5270,300
|
|
20240214,150700,42112930,5280,5280,5280,5280,0
|
|
20240214,150600,42112930,5280,5280,5280,5280,1
|
|
20240214,150500,42107650,5280,5280,5280,5280,0
|
|
20240214,150400,42107650,5280,5280,5280,5280,0
|
|
20240214,150300,42107650,5280,5280,5280,5280,0
|
|
20240214,150200,42107650,5280,5280,5280,5280,0
|
|
20240214,150100,42107650,5280,5280,5280,5280,0
|
|
20240214,150000,42107650,5280,5280,5280,5280,0
|
|
20240214,145900,42107650,5280,5260,5280,5260,18
|
|
20240214,145800,42012930,5270,5270,5270,5270,0
|
|
20240214,145700,42012930,5270,5270,5270,5270,0
|
|
20240214,145600,42012930,5270,5270,5270,5270,0
|
|
20240214,145500,42012930,5270,5270,5270,5270,0
|
|
20240214,145400,42012930,5270,5270,5270,5270,0
|
|
20240214,145300,42012930,5270,5270,5270,5270,0
|
|
20240214,145200,42012930,5270,5270,5270,5270,0
|
|
20240214,145100,42012930,5270,5270,5270,5270,0
|
|
20240214,145000,42012930,5270,5270,5270,5270,0
|
|
20240214,144900,42012930,5270,5270,5270,5270,0
|
|
20240214,144800,42012930,5270,5270,5270,5270,0
|
|
20240214,144700,42012930,5270,5270,5270,5270,5
|
|
20240214,144600,41986580,5270,5280,5280,5270,19
|
|
20240214,144500,41886440,5250,5250,5250,5250,0
|
|
20240214,144400,41886440,5250,5250,5250,5250,0
|
|
20240214,144300,41886440,5250,5250,5250,5250,0
|
|
20240214,144200,41886440,5250,5260,5260,5250,877
|
|
20240214,144100,37279140,5270,5270,5270,5270,1
|
|
20240214,144000,37273870,5270,5270,5270,5270,0
|
|
20240214,143900,37273870,5270,5270,5270,5270,0
|
|
20240214,143800,37273870,5270,5270,5270,5270,0
|
|
20240214,143700,37273870,5270,5270,5270,5270,0
|
|
20240214,143600,37273870,5270,5300,5300,5270,14
|
|
20240214,143500,37199790,5270,5270,5270,5270,0
|
|
20240214,143400,37199790,5270,5270,5270,5270,0
|
|
20240214,143300,37199790,5270,5270,5270,5270,0
|
|
20240214,143200,37199790,5270,5270,5270,5270,0
|
|
20240214,143100,37199790,5270,5270,5270,5270,0
|
|
20240214,143000,37199790,5270,5270,5270,5270,0
|
|
20240214,142900,37199790,5270,5270,5270,5270,0
|
|
20240214,142800,37199790,5270,5270,5270,5270,0
|
|
20240214,142700,37199790,5270,5270,5270,5270,0
|
|
20240214,142600,37199790,5270,5270,5270,5270,0
|
|
20240214,142500,37199790,5270,5270,5270,5270,0
|
|
20240214,142400,37199790,5270,5270,5270,5270,0
|
|
20240214,142300,37199790,5270,5270,5270,5270,0
|
|
20240214,142200,37199790,5270,5270,5270,5270,0
|
|
20240214,142100,37199790,5270,5270,5270,5270,0
|
|
20240214,142000,37199790,5270,5270,5270,5270,0
|
|
20240214,141900,37199790,5270,5270,5270,5270,0
|
|
20240214,141800,37199790,5270,5270,5270,5270,0
|
|
20240214,141700,37199790,5270,5270,5270,5270,0
|
|
20240214,141600,37199790,5270,5270,5270,5270,0
|
|
20240214,141500,37199790,5270,5270,5270,5270,0
|
|
20240214,141400,37199790,5270,5270,5270,5270,0
|
|
20240214,141300,37199790,5270,5270,5270,5270,0
|
|
20240214,141200,37199790,5270,5270,5270,5270,0
|
|
20240214,141100,37199790,5270,5270,5270,5270,0
|
|
20240214,141000,37199790,5270,5270,5270,5270,0
|
|
20240214,140900,37199790,5270,5270,5270,5270,0
|
|
20240214,140800,37199790,5270,5270,5270,5270,0
|
|
20240214,140700,37199790,5270,5270,5270,5270,0
|
|
20240214,140600,37199790,5270,5270,5270,5270,0
|
|
20240214,140500,37199790,5270,5270,5270,5270,0
|
|
20240214,140400,37199790,5270,5270,5270,5270,9
|
|
20240214,140300,37152360,5270,5270,5270,5270,0
|
|
20240214,140200,37152360,5270,5270,5270,5270,6
|
|
20240214,140100,37120740,5280,5280,5280,5280,0
|
|
20240214,140000,37120740,5280,5280,5280,5280,0
|
|
20240214,135900,37120740,5280,5280,5280,5280,0
|
|
20240214,135800,37120740,5280,5280,5280,5280,0
|
|
20240214,135700,37120740,5280,5280,5280,5280,0
|
|
20240214,135600,37120740,5280,5280,5280,5280,0
|
|
20240214,135500,37120740,5280,5280,5280,5280,0
|
|
20240214,135400,37120740,5280,5280,5280,5280,0
|
|
20240214,135300,37120740,5280,5280,5280,5280,0
|
|
20240214,135200,37120740,5280,5280,5280,5280,0
|
|
20240214,135100,37120740,5280,5280,5280,5280,0
|
|
20240214,135000,37120740,5280,5280,5280,5280,0
|
|
20240214,134900,37120740,5280,5280,5280,5280,0
|
|
20240214,134800,37120740,5280,5280,5280,5280,0
|
|
20240214,134700,37120740,5280,5280,5280,5280,0
|
|
20240214,134600,37120740,5280,5280,5280,5280,0
|
|
20240214,134500,37120740,5280,5280,5280,5280,1
|
|
20240214,134400,37115460,5270,5270,5270,5270,0
|
|
20240214,134300,37115460,5270,5270,5270,5270,0
|
|
20240214,134200,37115460,5270,5270,5270,5270,0
|
|
20240214,134100,37115460,5270,5270,5270,5270,0
|
|
20240214,134000,37115460,5270,5270,5270,5270,0
|
|
20240214,133900,37115460,5270,5270,5270,5270,0
|
|
20240214,133800,37115460,5270,5270,5270,5270,9
|
|
20240214,133700,37068030,5260,5260,5260,5260,0
|
|
20240214,133600,37068030,5260,5260,5260,5260,4
|
|
20240214,133500,37046990,5270,5270,5270,5270,10
|
|
20240214,133400,36994290,5270,5270,5270,5270,4
|
|
20240214,133300,36973210,5270,5270,5270,5270,0
|
|
20240214,133200,36973210,5270,5270,5270,5270,0
|
|
20240214,133100,36973210,5270,5270,5270,5270,1
|
|
20240214,133000,36967940,5270,5270,5270,5270,0
|
|
20240214,132900,36967940,5270,5270,5270,5270,0
|
|
20240214,132800,36967940,5270,5270,5270,5270,0
|
|
20240214,132700,36967940,5270,5270,5270,5270,0
|
|
20240214,132600,36967940,5270,5270,5270,5270,0
|
|
20240214,132500,36967940,5270,5270,5270,5270,0
|
|
20240214,132400,36967940,5270,5270,5270,5270,0
|
|
20240214,132300,36967940,5270,5270,5270,5270,0
|
|
20240214,132200,36967940,5270,5260,5270,5260,44
|
|
20240214,132100,36736200,5270,5270,5270,5270,0
|
|
20240214,132000,36736200,5270,5270,5270,5270,0
|
|
20240214,131900,36736200,5270,5270,5270,5270,0
|
|
20240214,131800,36736200,5270,5270,5270,5270,0
|
|
20240214,131700,36736200,5270,5270,5270,5270,12
|
|
20240214,131600,36672960,5270,5270,5270,5270,0
|
|
20240214,131500,36672960,5270,5270,5270,5270,0
|
|
20240214,131400,36672960,5270,5270,5270,5270,0
|
|
20240214,131300,36672960,5270,5270,5270,5270,0
|
|
20240214,131200,36672960,5270,5270,5270,5270,0
|
|
20240214,131100,36672960,5270,5270,5270,5270,10
|
|
20240214,131000,36620260,5270,5270,5270,5270,0
|
|
20240214,130900,36620260,5270,5270,5270,5270,0
|
|
20240214,130800,36620260,5270,5270,5270,5270,0
|
|
20240214,130700,36620260,5270,5270,5270,5270,0
|
|
20240214,130600,36620260,5270,5270,5270,5270,10
|
|
20240214,130500,36567560,5260,5260,5260,5260,0
|
|
20240214,130400,36567560,5260,5260,5260,5260,0
|
|
20240214,130300,36567560,5260,5260,5260,5260,0
|
|
20240214,130200,36567560,5260,5260,5260,5260,1
|
|
20240214,130100,36562300,5290,5290,5290,5290,10
|
|
20240214,130000,36509400,5260,5260,5260,5260,0
|
|
20240214,125900,36509400,5260,5260,5260,5260,0
|
|
20240214,125800,36509400,5260,5260,5260,5260,0
|
|
20240214,125700,36509400,5260,5260,5260,5260,0
|
|
20240214,125600,36509400,5260,5260,5260,5260,0
|
|
20240214,125500,36509400,5260,5260,5260,5260,0
|
|
20240214,125400,36509400,5260,5260,5260,5260,0
|
|
20240214,125300,36509400,5260,5260,5260,5260,0
|
|
20240214,125200,36509400,5260,5260,5260,5260,0
|
|
20240214,125100,36509400,5260,5260,5260,5260,0
|
|
20240214,125000,36509400,5260,5260,5260,5260,0
|
|
20240214,124900,36509400,5260,5260,5260,5260,0
|
|
20240214,124800,36509400,5260,5260,5260,5260,0
|
|
20240214,124700,36509400,5260,5260,5260,5260,0
|
|
20240214,124600,36509400,5260,5260,5260,5260,0
|
|
20240214,124500,36509400,5260,5260,5260,5260,0
|
|
20240214,124400,36509400,5260,5260,5260,5260,0
|
|
20240214,124300,36509400,5260,5260,5260,5260,0
|
|
20240214,124200,36509400,5260,5260,5260,5260,0
|
|
20240214,124100,36509400,5260,5280,5280,5260,1081
|
|
20240214,124000,30806900,5290,5290,5290,5290,0
|
|
20240214,123900,30806900,5290,5290,5290,5290,11
|
|
20240214,123800,30748710,5300,5300,5300,5300,0
|
|
20240214,123700,30748710,5300,5300,5300,5300,0
|
|
20240214,123600,30748710,5300,5300,5300,5300,0
|
|
20240214,123500,30748710,5300,5300,5300,5300,0
|
|
20240214,123400,30748710,5300,5300,5300,5300,4
|
|
20240214,123300,30727510,5300,5300,5300,5300,0
|
|
20240214,123200,30727510,5300,5300,5300,5300,3
|
|
20240214,123100,30711610,5300,5300,5300,5300,3
|
|
20240214,123000,30695710,5300,5300,5300,5300,90
|
|
20240214,122900,30218710,5300,5300,5300,5300,1
|
|
20240214,122800,30213410,5310,5310,5310,5310,0
|
|
20240214,122700,30213410,5310,5310,5310,5310,0
|
|
20240214,122600,30213410,5310,5310,5310,5310,0
|
|
20240214,122500,30213410,5310,5310,5310,5310,2
|
|
20240214,122400,30202790,5330,5330,5330,5330,0
|
|
20240214,122300,30202790,5330,5330,5330,5330,0
|
|
20240214,122200,30202790,5330,5330,5330,5330,0
|
|
20240214,122100,30202790,5330,5330,5330,5330,0
|
|
20240214,122000,30202790,5330,5330,5330,5330,0
|
|
20240214,121900,30202790,5330,5330,5330,5330,0
|
|
20240214,121800,30202790,5330,5330,5330,5330,0
|
|
20240214,121700,30202790,5330,5330,5330,5330,0
|
|
20240214,121600,30202790,5330,5330,5330,5330,0
|
|
20240214,121500,30202790,5330,5330,5330,5330,0
|
|
20240214,121400,30202790,5330,5330,5330,5330,0
|
|
20240214,121300,30202790,5330,5330,5330,5330,0
|
|
20240214,121200,30202790,5330,5330,5330,5330,0
|
|
20240214,121100,30202790,5330,5330,5330,5330,0
|
|
20240214,121000,30202790,5330,5330,5330,5330,0
|
|
20240214,120900,30202790,5330,5330,5330,5330,0
|
|
20240214,120800,30202790,5330,5330,5330,5330,0
|
|
20240214,120700,30202790,5330,5330,5330,5330,0
|
|
20240214,120600,30202790,5330,5330,5330,5330,0
|
|
20240214,120500,30202790,5330,5330,5330,5330,0
|
|
20240214,120400,30202790,5330,5330,5330,5330,0
|
|
20240214,120300,30202790,5330,5330,5330,5330,2
|
|
20240214,120200,30192130,5350,5350,5350,5350,0
|
|
20240214,120100,30192130,5350,5350,5350,5350,0
|
|
20240214,120000,30192130,5350,5350,5350,5350,0
|
|
20240214,115900,30192130,5350,5350,5350,5350,0
|
|
20240214,115800,30192130,5350,5350,5350,5350,0
|
|
20240214,115700,30192130,5350,5350,5350,5350,0
|
|
20240214,115600,30192130,5350,5350,5350,5350,0
|
|
20240214,115500,30192130,5350,5320,5350,5320,30
|
|
20240214,115400,30031810,5310,5310,5310,5310,0
|
|
20240214,115300,30031810,5310,5310,5310,5310,0
|
|
20240214,115200,30031810,5310,5310,5310,5310,0
|
|
20240214,115100,30031810,5310,5310,5310,5310,1
|
|
20240214,115000,30026500,5310,5310,5310,5310,0
|
|
20240214,114900,30026500,5310,5310,5310,5310,1
|
|
20240214,114800,30021190,5340,5340,5340,5340,40
|
|
20240214,114700,29807590,5310,5310,5310,5310,26
|
|
20240214,114600,29669530,5300,5300,5300,5300,0
|
|
20240214,114500,29669530,5300,5300,5300,5300,843
|
|
20240214,114400,25201630,5290,5290,5290,5290,0
|
|
20240214,114300,25201630,5290,5290,5290,5290,0
|
|
20240214,114200,25201630,5290,5290,5290,5290,0
|
|
20240214,114100,25201630,5290,5290,5290,5290,0
|
|
20240214,114000,25201630,5290,5290,5290,5290,0
|
|
20240214,113900,25201630,5290,5290,5290,5290,0
|
|
20240214,113800,25201630,5290,5290,5290,5290,0
|
|
20240214,113700,25201630,5290,5290,5290,5290,0
|
|
20240214,113600,25201630,5290,5290,5290,5290,0
|
|
20240214,113500,25201630,5290,5290,5290,5290,88
|
|
20240214,113400,24736110,5290,5290,5290,5290,0
|
|
20240214,113300,24736110,5290,5290,5290,5290,0
|
|
20240214,113200,24736110,5290,5290,5290,5290,0
|
|
20240214,113100,24736110,5290,5290,5290,5290,0
|
|
20240214,113000,24736110,5290,5290,5290,5290,0
|
|
20240214,112900,24736110,5290,5290,5290,5290,0
|
|
20240214,112800,24736110,5290,5290,5290,5290,0
|
|
20240214,112700,24736110,5290,5290,5290,5290,0
|
|
20240214,112600,24736110,5290,5290,5290,5290,0
|
|
20240214,112500,24736110,5290,5290,5290,5290,3
|
|
20240214,112400,24720240,5290,5290,5290,5290,0
|
|
20240214,112300,24720240,5290,5290,5290,5290,1
|
|
20240214,112200,24714950,5290,5290,5290,5290,1
|
|
20240214,112100,24709660,5280,5280,5280,5280,0
|
|
20240214,112000,24709660,5280,5280,5280,5280,0
|
|
20240214,111900,24709660,5280,5280,5280,5280,0
|
|
20240214,111800,24709660,5280,5280,5280,5280,0
|
|
20240214,111700,24709660,5280,5280,5280,5280,0
|
|
20240214,111600,24709660,5280,5280,5280,5280,0
|
|
20240214,111500,24709660,5280,5280,5280,5280,2
|
|
20240214,111400,24699100,5280,5280,5280,5280,0
|
|
20240214,111300,24699100,5280,5280,5280,5280,0
|
|
20240214,111200,24699100,5280,5280,5280,5280,0
|
|
20240214,111100,24699100,5280,5280,5280,5280,32
|
|
20240214,111000,24530140,5290,5290,5290,5290,0
|
|
20240214,110900,24530140,5290,5290,5290,5290,0
|
|
20240214,110800,24530140,5290,5290,5290,5290,0
|
|
20240214,110700,24530140,5290,5290,5290,5290,0
|
|
20240214,110600,24530140,5290,5290,5290,5290,0
|
|
20240214,110500,24530140,5290,5290,5290,5290,0
|
|
20240214,110400,24530140,5290,5290,5290,5290,1
|
|
20240214,110300,24524850,5280,5280,5280,5280,0
|
|
20240214,110200,24524850,5280,5280,5280,5280,0
|
|
20240214,110100,24524850,5280,5280,5280,5280,0
|
|
20240214,110000,24524850,5280,5280,5280,5280,178
|
|
20240214,105900,23585010,5280,5280,5280,5280,0
|
|
20240214,105800,23585010,5280,5280,5280,5280,0
|
|
20240214,105700,23585010,5280,5280,5280,5280,30
|
|
20240214,105600,23426610,5280,5280,5280,5280,0
|
|
20240214,105500,23426610,5280,5280,5280,5280,0
|
|
20240214,105400,23426610,5280,5280,5280,5280,0
|
|
20240214,105300,23426610,5280,5280,5280,5280,230
|
|
20240214,105200,22212210,5280,5280,5280,5280,0
|
|
20240214,105100,22212210,5280,5280,5280,5280,0
|
|
20240214,105000,22212210,5280,5280,5280,5280,0
|
|
20240214,104900,22212210,5280,5280,5280,5280,0
|
|
20240214,104800,22212210,5280,5280,5280,5280,0
|
|
20240214,104700,22212210,5280,5280,5280,5280,0
|
|
20240214,104600,22212210,5280,5280,5280,5280,0
|
|
20240214,104500,22212210,5280,5280,5280,5280,0
|
|
20240214,104400,22212210,5280,5280,5280,5280,0
|
|
20240214,104300,22212210,5280,5280,5280,5280,0
|
|
20240214,104200,22212210,5280,5280,5280,5280,0
|
|
20240214,104100,22212210,5280,5280,5280,5280,0
|
|
20240214,104000,22212210,5280,5280,5280,5280,0
|
|
20240214,103900,22212210,5280,5280,5280,5280,0
|
|
20240214,103800,22212210,5280,5280,5280,5280,0
|
|
20240214,103700,22212210,5280,5280,5280,5280,0
|
|
20240214,103600,22212210,5280,5280,5280,5280,0
|
|
20240214,103500,22212210,5280,5280,5280,5280,0
|
|
20240214,103400,22212210,5280,5280,5280,5280,0
|
|
20240214,103300,22212210,5280,5280,5280,5280,0
|
|
20240214,103200,22212210,5280,5280,5280,5280,0
|
|
20240214,103100,22212210,5280,5280,5280,5280,0
|
|
20240214,103000,22212210,5280,5280,5280,5280,0
|
|
20240214,102900,22212210,5280,5280,5280,5280,0
|
|
20240214,102800,22212210,5280,5280,5280,5280,0
|
|
20240214,102700,22212210,5280,5280,5280,5280,0
|
|
20240214,102600,22212210,5280,5280,5280,5280,0
|
|
20240214,102500,22212210,5280,5280,5280,5280,0
|
|
20240214,102400,22212210,5280,5280,5280,5280,0
|
|
20240214,102300,22212210,5280,5280,5280,5280,0
|
|
20240214,102200,22212210,5280,5280,5280,5280,0
|
|
20240214,102100,22212210,5280,5280,5280,5280,0
|
|
20240214,102000,22212210,5280,5280,5280,5280,2
|
|
20240214,101900,22201650,5280,5280,5280,5280,48
|
|
20240214,101800,21948210,5280,5280,5280,5280,17
|
|
20240214,101700,21858450,5280,5280,5280,5280,3
|
|
20240214,101600,21842610,5280,5280,5280,5280,10
|
|
20240214,101500,21789810,5280,5280,5280,5280,0
|
|
20240214,101400,21789810,5280,5280,5280,5280,0
|
|
20240214,101300,21789810,5280,5280,5280,5280,0
|
|
20240214,101200,21789810,5280,5280,5280,5280,96
|
|
20240214,101100,21282930,5260,5260,5260,5260,0
|
|
20240214,101000,21282930,5260,5270,5270,5260,2
|
|
20240214,100900,21272400,5260,5260,5260,5260,0
|
|
20240214,100800,21272400,5260,5260,5260,5260,0
|
|
20240214,100700,21272400,5260,5280,5280,5260,173
|
|
20240214,100600,20361340,5280,5280,5280,5280,0
|
|
20240214,100500,20361340,5280,5280,5280,5280,0
|
|
20240214,100400,20361340,5280,5280,5280,5280,2
|
|
20240214,100300,20350780,5290,5290,5290,5290,1
|
|
20240214,100200,20345490,5300,5300,5300,5300,63
|
|
20240214,100100,20011590,5280,5280,5280,5280,0
|
|
20240214,100000,20011590,5280,5280,5280,5280,0
|
|
20240214,095900,20011590,5280,5280,5280,5280,0
|
|
20240214,095800,20011590,5280,5280,5280,5280,17
|
|
20240214,095700,19921830,5300,5300,5300,5300,0
|
|
20240214,095600,19921830,5300,5270,5300,5270,190
|
|
20240214,095500,18915410,5260,5260,5260,5260,0
|
|
20240214,095400,18915410,5260,5260,5260,5260,0
|
|
20240214,095300,18915410,5260,5260,5260,5260,0
|
|
20240214,095200,18915410,5260,5260,5260,5260,0
|
|
20240214,095100,18915410,5260,5260,5260,5260,0
|
|
20240214,095000,18915410,5260,5260,5260,5260,0
|
|
20240214,094900,18915410,5260,5260,5260,5260,0
|
|
20240214,094800,18915410,5260,5260,5260,5260,20
|
|
20240214,094700,18810210,5260,5260,5260,5260,0
|
|
20240214,094600,18810210,5260,5260,5270,5260,13
|
|
20240214,094500,18741730,5260,5260,5260,5260,0
|
|
20240214,094400,18741730,5260,5260,5260,5260,0
|
|
20240214,094300,18741730,5260,5260,5260,5260,99
|
|
20240214,094200,18220990,5260,5260,5260,5260,10
|
|
20240214,094100,18168390,5260,5260,5260,5260,1
|
|
20240214,094000,18163130,5260,5260,5260,5260,0
|
|
20240214,093900,18163130,5260,5260,5260,5260,1
|
|
20240214,093800,18157870,5260,5260,5260,5260,1
|
|
20240214,093700,18152610,5260,5260,5260,5260,0
|
|
20240214,093600,18152610,5260,5250,5260,5250,9
|
|
20240214,093500,18105280,5260,5260,5260,5260,1
|
|
20240214,093400,18100020,5250,5250,5250,5250,0
|
|
20240214,093300,18100020,5250,5250,5250,5250,0
|
|
20240214,093200,18100020,5250,5250,5250,5250,0
|
|
20240214,093100,18100020,5250,5250,5250,5250,0
|
|
20240214,093000,18100020,5250,5250,5250,5250,0
|
|
20240214,092900,18100020,5250,5250,5250,5250,0
|
|
20240214,092800,18100020,5250,5250,5250,5250,0
|
|
20240214,092700,18100020,5250,5250,5250,5250,0
|
|
20240214,092600,18100020,5250,5250,5250,5250,0
|
|
20240214,092500,18100020,5250,5250,5250,5250,0
|
|
20240214,092400,18100020,5250,5250,5250,5250,0
|
|
20240214,092300,18100020,5250,5260,5260,5250,1344
|
|
20240214,092200,11043060,5260,5260,5260,5260,0
|
|
20240214,092100,11043060,5260,5260,5260,5260,0
|
|
20240214,092000,11043060,5260,5260,5260,5260,0
|
|
20240214,091900,11043060,5260,5260,5260,5260,20
|
|
20240214,091800,10937860,5260,5260,5260,5260,1
|
|
20240214,091700,10932600,5280,5280,5280,5280,0
|
|
20240214,091600,10932600,5280,5260,5280,5260,2
|
|
20240214,091500,10922060,5260,5260,5260,5260,0
|
|
20240214,091400,10922060,5260,5270,5280,5260,21
|
|
20240214,091300,10811390,5280,5280,5280,5280,0
|
|
20240214,091200,10811390,5280,5280,5280,5280,1
|
|
20240214,091100,10806110,5290,5290,5290,5290,0
|
|
20240214,091000,10806110,5290,5280,5290,5280,2
|
|
20240214,090900,10795540,5260,5260,5260,5260,0
|
|
20240214,090800,10795540,5260,5260,5260,5260,0
|
|
20240214,090700,10795540,5260,5260,5260,5260,0
|
|
20240214,090600,10795540,5260,5280,5280,5250,1354
|
|
20240214,090500,3664420,5280,5280,5280,5280,0
|
|
20240214,090400,3664420,5280,5280,5280,5280,0
|
|
20240214,090300,3664420,5280,5280,5280,5280,0
|
|
20240214,090200,3664420,5280,5280,5280,5280,0
|
|
20240214,090100,3664420,5280,5280,5280,5280,606
|
|
20240214,090000,464740,5280,5280,5290,5280,88
|