617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191400,200910380,2135,2135,2135,2135,7160
|
|
20240214,191300,200910380,2135,2135,2135,2135,0
|
|
20240214,191200,200910380,2135,2135,2135,2135,0
|
|
20240214,191100,200910380,2135,2135,2135,2135,0
|
|
20240214,191000,200910380,2135,2135,2135,2135,0
|
|
20240214,190900,200910380,2135,2135,2135,2135,0
|
|
20240214,190800,200910380,2135,2135,2135,2135,0
|
|
20240214,190700,200910380,2135,2135,2135,2135,0
|
|
20240214,190600,200910380,2135,2135,2135,2135,0
|
|
20240214,190500,200910380,2135,2135,2135,2135,0
|
|
20240214,190400,200910380,2135,2135,2135,2135,0
|
|
20240214,190300,200910380,2135,2135,2135,2135,0
|
|
20240214,190200,200910380,2135,2135,2135,2135,0
|
|
20240214,190100,200910380,2135,2135,2135,2135,0
|
|
20240214,190000,200910380,2135,2135,2135,2135,0
|
|
20240214,185900,200910380,2135,2135,2135,2135,0
|
|
20240214,185800,200910380,2135,2135,2135,2135,0
|
|
20240214,185700,200910380,2135,2135,2135,2135,0
|
|
20240214,185600,200910380,2135,2135,2135,2135,0
|
|
20240214,185500,200910380,2135,2135,2135,2135,0
|
|
20240214,185400,200910380,2135,2135,2135,2135,0
|
|
20240214,185300,200910380,2135,2135,2135,2135,0
|
|
20240214,185200,200910380,2135,2135,2135,2135,0
|
|
20240214,185100,200910380,2135,2135,2135,2135,0
|
|
20240214,185000,200910380,2135,2135,2135,2135,0
|
|
20240214,184900,200910380,2135,2135,2135,2135,0
|
|
20240214,184800,200910380,2135,2135,2135,2135,0
|
|
20240214,184700,200910380,2135,2135,2135,2135,0
|
|
20240214,184600,200910380,2135,2135,2135,2135,0
|
|
20240214,184500,200910380,2135,2135,2135,2135,0
|
|
20240214,184400,200910380,2135,2135,2135,2135,7160
|
|
20240214,184300,200910380,2135,2135,2135,2135,0
|
|
20240214,184200,200910380,2135,2135,2135,2135,0
|
|
20240214,184100,200910380,2135,2135,2135,2135,0
|
|
20240214,184000,200910380,2135,2135,2135,2135,0
|
|
20240214,183900,200910380,2135,2135,2135,2135,0
|
|
20240214,183800,200910380,2135,2135,2135,2135,0
|
|
20240214,183700,200910380,2135,2135,2135,2135,0
|
|
20240214,183600,200910380,2135,2135,2135,2135,0
|
|
20240214,183500,200910380,2135,2135,2135,2135,0
|
|
20240214,183400,200910380,2135,2135,2135,2135,0
|
|
20240214,183300,200910380,2135,2135,2135,2135,0
|
|
20240214,183200,200910380,2135,2135,2135,2135,0
|
|
20240214,183100,200910380,2135,2135,2135,2135,0
|
|
20240214,183000,200910380,2135,2135,2135,2135,0
|
|
20240214,182900,200910380,2135,2135,2135,2135,0
|
|
20240214,182800,200910380,2135,2135,2135,2135,0
|
|
20240214,182700,200910380,2135,2135,2135,2135,0
|
|
20240214,182600,200910380,2135,2135,2135,2135,0
|
|
20240214,182500,200910380,2135,2135,2135,2135,0
|
|
20240214,182400,200910380,2135,2135,2135,2135,0
|
|
20240214,182300,200910380,2135,2135,2135,2135,0
|
|
20240214,182200,200910380,2135,2135,2135,2135,0
|
|
20240214,182100,200910380,2135,2135,2135,2135,0
|
|
20240214,182000,200910380,2135,2135,2135,2135,0
|
|
20240214,181900,200910380,2135,2135,2135,2135,0
|
|
20240214,181800,200910380,2135,2135,2135,2135,0
|
|
20240214,181700,200910380,2135,2135,2135,2135,0
|
|
20240214,181600,200910380,2135,2135,2135,2135,0
|
|
20240214,181500,200910380,2135,2135,2135,2135,0
|
|
20240214,181400,200910380,2135,2135,2135,2135,7160
|
|
20240214,181300,200910380,2135,2135,2135,2135,0
|
|
20240214,181200,200910380,2135,2135,2135,2135,0
|
|
20240214,181100,200910380,2135,2135,2135,2135,0
|
|
20240214,181000,200910380,2135,2135,2135,2135,0
|
|
20240214,180900,200910380,2135,2135,2135,2135,0
|
|
20240214,180800,200910380,2135,2135,2135,2135,0
|
|
20240214,180700,200910380,2135,2135,2135,2135,0
|
|
20240214,180600,200910380,2135,2135,2135,2135,0
|
|
20240214,180500,200910380,2135,2135,2135,2135,0
|
|
20240214,180400,200910380,2135,2135,2135,2135,0
|
|
20240214,180300,200910380,2135,2135,2135,2135,0
|
|
20240214,180200,200910380,2135,2135,2135,2135,0
|
|
20240214,180100,200910380,2135,2135,2135,2135,0
|
|
20240214,180000,200910380,2135,2135,2135,2135,0
|
|
20240214,175900,200910380,2135,2135,2135,2135,0
|
|
20240214,175800,200910380,2135,2135,2135,2135,0
|
|
20240214,175700,200910380,2135,2135,2135,2135,0
|
|
20240214,175600,200910380,2135,2135,2135,2135,0
|
|
20240214,175500,200910380,2135,2135,2135,2135,0
|
|
20240214,175400,200910380,2135,2135,2135,2135,0
|
|
20240214,175300,200910380,2135,2135,2135,2135,0
|
|
20240214,175200,200910380,2135,2135,2135,2135,0
|
|
20240214,175100,200910380,2135,2135,2135,2135,0
|
|
20240214,175000,200910380,2135,2135,2135,2135,0
|
|
20240214,174900,200910380,2135,2135,2135,2135,0
|
|
20240214,174800,200910380,2135,2135,2135,2135,0
|
|
20240214,174700,200910380,2135,2135,2135,2135,0
|
|
20240214,174600,200910380,2135,2135,2135,2135,0
|
|
20240214,174500,200910380,2135,2135,2135,2135,0
|
|
20240214,174400,200910380,2135,2135,2135,2135,7160
|
|
20240214,174300,200910380,2135,2135,2135,2135,0
|
|
20240214,174200,200910380,2135,2135,2135,2135,0
|
|
20240214,174100,200910380,2135,2135,2135,2135,0
|
|
20240214,174000,200910380,2135,2135,2135,2135,0
|
|
20240214,173900,200910380,2135,2135,2135,2135,0
|
|
20240214,173800,200910380,2135,2135,2135,2135,0
|
|
20240214,173700,200910380,2135,2135,2135,2135,0
|
|
20240214,173600,200910380,2135,2135,2135,2135,0
|
|
20240214,173500,200910380,2135,2135,2135,2135,0
|
|
20240214,173400,200910380,2135,2135,2135,2135,0
|
|
20240214,173300,200910380,2135,2135,2135,2135,0
|
|
20240214,173200,200910380,2135,2135,2135,2135,0
|
|
20240214,173100,200910380,2135,2135,2135,2135,0
|
|
20240214,173000,200910380,2135,2135,2135,2135,0
|
|
20240214,172900,200910380,2135,2135,2135,2135,0
|
|
20240214,172800,200910380,2135,2135,2135,2135,0
|
|
20240214,172700,200910380,2135,2135,2135,2135,0
|
|
20240214,172600,200910380,2135,2135,2135,2135,0
|
|
20240214,172500,200910380,2135,2135,2135,2135,0
|
|
20240214,172400,200910380,2135,2135,2135,2135,0
|
|
20240214,172300,200910380,2135,2135,2135,2135,0
|
|
20240214,172200,200910380,2135,2135,2135,2135,0
|
|
20240214,172100,200910380,2135,2135,2135,2135,0
|
|
20240214,172000,200910380,2135,2135,2135,2135,0
|
|
20240214,171900,200910380,2135,2135,2135,2135,0
|
|
20240214,171800,200910380,2135,2135,2135,2135,0
|
|
20240214,171700,200910380,2135,2135,2135,2135,0
|
|
20240214,171600,200910380,2135,2135,2135,2135,0
|
|
20240214,171500,200910380,2135,2135,2135,2135,0
|
|
20240214,171400,200910380,2135,2135,2135,2135,7160
|
|
20240214,171300,200910380,2135,2135,2135,2135,0
|
|
20240214,171200,200910380,2135,2135,2135,2135,0
|
|
20240214,171100,200910380,2135,2135,2135,2135,0
|
|
20240214,171000,200910380,2135,2135,2135,2135,0
|
|
20240214,170900,200910380,2135,2135,2135,2135,0
|
|
20240214,170800,200910380,2135,2135,2135,2135,0
|
|
20240214,170700,200910380,2135,2135,2135,2135,0
|
|
20240214,170600,200910380,2135,2135,2135,2135,0
|
|
20240214,170500,200910380,2135,2135,2135,2135,0
|
|
20240214,170400,200910380,2135,2135,2135,2135,0
|
|
20240214,170300,200910380,2135,2135,2135,2135,0
|
|
20240214,170200,200910380,2135,2135,2135,2135,0
|
|
20240214,170100,200910380,2135,2135,2135,2135,0
|
|
20240214,170000,200910380,2135,2135,2135,2135,0
|
|
20240214,165900,200910380,2135,2135,2135,2135,0
|
|
20240214,165800,200910380,2135,2135,2135,2135,0
|
|
20240214,165700,200910380,2135,2135,2135,2135,0
|
|
20240214,165600,200910380,2135,2135,2135,2135,0
|
|
20240214,165500,200910380,2135,2135,2135,2135,0
|
|
20240214,165400,200910380,2135,2135,2135,2135,0
|
|
20240214,165300,200910380,2135,2135,2135,2135,0
|
|
20240214,165200,200910380,2135,2135,2135,2135,0
|
|
20240214,165100,200910380,2135,2135,2135,2135,0
|
|
20240214,165000,200910380,2135,2135,2135,2135,0
|
|
20240214,164900,200910380,2135,2135,2135,2135,0
|
|
20240214,164800,200910380,2135,2135,2135,2135,0
|
|
20240214,164700,200910380,2135,2135,2135,2135,0
|
|
20240214,164600,200910380,2135,2135,2135,2135,0
|
|
20240214,164500,200910380,2135,2135,2135,2135,0
|
|
20240214,164400,200910380,2135,2135,2135,2135,7160
|
|
20240214,164300,200910380,2135,2135,2135,2135,0
|
|
20240214,164200,200910380,2135,2135,2135,2135,0
|
|
20240214,164100,200910380,2135,2135,2135,2135,0
|
|
20240214,164000,200910380,2135,2135,2135,2135,0
|
|
20240214,163900,200910380,2135,2135,2135,2135,0
|
|
20240214,163800,200910380,2135,2135,2135,2135,0
|
|
20240214,163700,200910380,2135,2135,2135,2135,0
|
|
20240214,163600,200910380,2135,2135,2135,2135,0
|
|
20240214,163500,200910380,2135,2135,2135,2135,0
|
|
20240214,163400,200910380,2135,2135,2135,2135,0
|
|
20240214,163300,200910380,2135,2135,2135,2135,0
|
|
20240214,163200,200910380,2135,2135,2135,2135,0
|
|
20240214,163100,200910380,2135,2135,2135,2135,0
|
|
20240214,163000,200910380,2135,2135,2135,2135,0
|
|
20240214,162900,200910380,2135,2135,2135,2135,0
|
|
20240214,162800,200910380,2135,2135,2135,2135,0
|
|
20240214,162700,200910380,2135,2135,2135,2135,0
|
|
20240214,162600,200910380,2135,2135,2135,2135,0
|
|
20240214,162500,200910380,2135,2135,2135,2135,0
|
|
20240214,162400,200910380,2135,2135,2135,2135,0
|
|
20240214,162300,200910380,2135,2135,2135,2135,0
|
|
20240214,162200,200910380,2135,2135,2135,2135,0
|
|
20240214,162100,200910380,2135,2135,2135,2135,0
|
|
20240214,162000,200910380,2135,2135,2135,2135,0
|
|
20240214,161900,200910380,2135,2135,2135,2135,0
|
|
20240214,161800,200910380,2135,2135,2135,2135,0
|
|
20240214,161700,200910380,2135,2135,2135,2135,0
|
|
20240214,161600,200910380,2135,2135,2135,2135,0
|
|
20240214,161500,200910380,2135,2135,2135,2135,0
|
|
20240214,161400,200910380,2135,2135,2135,2135,7160
|
|
20240214,161300,200910380,2135,2135,2135,2135,0
|
|
20240214,161200,200910380,2135,2135,2135,2135,0
|
|
20240214,161100,200910380,2135,2135,2135,2135,0
|
|
20240214,161000,200910380,2135,2135,2135,2135,0
|
|
20240214,160900,200910380,2135,2135,2135,2135,0
|
|
20240214,160800,200910380,2135,2135,2135,2135,0
|
|
20240214,160700,200910380,2135,2135,2135,2135,0
|
|
20240214,160600,200910380,2135,2135,2135,2135,0
|
|
20240214,160500,200910380,2135,2135,2135,2135,0
|
|
20240214,160400,200910380,2135,2135,2135,2135,0
|
|
20240214,160300,200910380,2135,2135,2135,2135,0
|
|
20240214,160200,200910380,2135,2135,2135,2135,0
|
|
20240214,160100,200910380,2135,2135,2135,2135,0
|
|
20240214,160000,200910380,2135,2135,2135,2135,0
|
|
20240214,155900,200910380,2135,2135,2135,2135,0
|
|
20240214,155800,200910380,2135,2135,2135,2135,0
|
|
20240214,155700,200910380,2135,2135,2135,2135,0
|
|
20240214,155600,200910380,2135,2135,2135,2135,0
|
|
20240214,155500,200910380,2135,2135,2135,2135,0
|
|
20240214,155400,200910380,2135,2135,2135,2135,0
|
|
20240214,155300,200910380,2135,2135,2135,2135,0
|
|
20240214,155200,200910380,2135,2135,2135,2135,0
|
|
20240214,155100,200910380,2135,2135,2135,2135,0
|
|
20240214,155000,200910380,2135,2135,2135,2135,0
|
|
20240214,154900,200910380,2135,2135,2135,2135,0
|
|
20240214,154800,200910380,2135,2135,2135,2135,0
|
|
20240214,154700,200910380,2135,2135,2135,2135,0
|
|
20240214,154600,200910380,2135,2135,2135,2135,0
|
|
20240214,154500,200910380,2135,2135,2135,2135,0
|
|
20240214,154400,200910380,2135,2135,2135,2135,7160
|
|
20240214,154300,200910380,2135,2135,2135,2135,0
|
|
20240214,154200,200910380,2135,2135,2135,2135,0
|
|
20240214,154100,200910380,2135,2135,2135,2135,0
|
|
20240214,154000,200910380,2135,2135,2135,2135,0
|
|
20240214,153900,200910380,2135,2135,2135,2135,0
|
|
20240214,153800,200910380,2135,2135,2135,2135,0
|
|
20240214,153700,200910380,2135,2135,2135,2135,0
|
|
20240214,153600,200910380,2135,2135,2135,2135,0
|
|
20240214,153500,200910380,2135,2135,2135,2135,0
|
|
20240214,153400,200910380,2135,2135,2135,2135,0
|
|
20240214,153300,200910380,2135,2135,2135,2135,0
|
|
20240214,153200,200910380,2135,2135,2135,2135,0
|
|
20240214,153100,200910380,2135,2135,2135,2135,0
|
|
20240214,153000,200910380,2135,2135,2135,2135,7160
|
|
20240214,152900,185623780,2135,2135,2135,2135,0
|
|
20240214,152800,185623780,2135,2135,2135,2135,0
|
|
20240214,152700,185623780,2135,2135,2135,2135,0
|
|
20240214,152600,185623780,2135,2135,2135,2135,0
|
|
20240214,152500,185623780,2135,2135,2135,2135,0
|
|
20240214,152400,185623780,2135,2135,2135,2135,0
|
|
20240214,152300,185623780,2135,2135,2135,2135,0
|
|
20240214,152200,185623780,2135,2135,2135,2135,0
|
|
20240214,152100,185623780,2135,2135,2135,2135,0
|
|
20240214,152000,185623780,2135,2135,2135,2135,0
|
|
20240214,151900,185623780,2135,2140,2145,2135,2043
|
|
20240214,151800,181251970,2145,2145,2145,2145,109
|
|
20240214,151700,181018165,2145,2145,2145,2145,23
|
|
20240214,151600,180968830,2145,2145,2145,2145,3
|
|
20240214,151500,180962395,2145,2145,2145,2145,1
|
|
20240214,151400,180960250,2145,2145,2145,2145,0
|
|
20240214,151300,180960250,2145,2145,2145,2145,0
|
|
20240214,151200,180960250,2145,2145,2145,2145,6
|
|
20240214,151100,180947380,2145,2145,2145,2145,10
|
|
20240214,151000,180925930,2140,2140,2140,2140,794
|
|
20240214,150900,179226770,2140,2140,2140,2140,0
|
|
20240214,150800,179226770,2140,2140,2140,2140,0
|
|
20240214,150700,179226770,2140,2140,2140,2140,0
|
|
20240214,150600,179226770,2140,2140,2140,2140,0
|
|
20240214,150500,179226770,2140,2140,2140,2140,100
|
|
20240214,150400,179012770,2140,2140,2140,2140,0
|
|
20240214,150300,179012770,2140,2140,2140,2140,2
|
|
20240214,150200,179008490,2140,2140,2140,2140,94
|
|
20240214,150100,178807330,2140,2135,2140,2135,2007
|
|
20240214,150000,174522380,2135,2135,2135,2135,0
|
|
20240214,145900,174522380,2135,2135,2135,2135,1
|
|
20240214,145800,174520245,2140,2140,2140,2140,0
|
|
20240214,145700,174520245,2140,2140,2140,2140,0
|
|
20240214,145600,174520245,2140,2135,2140,2135,140
|
|
20240214,145500,174220880,2140,2140,2140,2140,600
|
|
20240214,145400,172936880,2135,2135,2135,2135,0
|
|
20240214,145300,172936880,2135,2135,2135,2135,0
|
|
20240214,145200,172936880,2135,2135,2135,2135,0
|
|
20240214,145100,172936880,2135,2135,2135,2135,0
|
|
20240214,145000,172936880,2135,2135,2135,2135,0
|
|
20240214,144900,172936880,2135,2135,2135,2135,0
|
|
20240214,144800,172936880,2135,2135,2135,2135,0
|
|
20240214,144700,172936880,2135,2135,2135,2135,200
|
|
20240214,144600,172509880,2140,2140,2140,2140,0
|
|
20240214,144500,172509880,2140,2140,2140,2140,0
|
|
20240214,144400,172509880,2140,2140,2140,2140,0
|
|
20240214,144300,172509880,2140,2140,2140,2140,16
|
|
20240214,144200,172475640,2140,2140,2140,2140,14
|
|
20240214,144100,172445680,2140,2140,2140,2140,0
|
|
20240214,144000,172445680,2140,2140,2140,2140,0
|
|
20240214,143900,172445680,2140,2140,2140,2140,0
|
|
20240214,143800,172445680,2140,2140,2140,2140,50
|
|
20240214,143700,172338680,2135,2135,2135,2135,1000
|
|
20240214,143600,170203680,2145,2145,2145,2145,0
|
|
20240214,143500,170203680,2145,2145,2145,2145,0
|
|
20240214,143400,170203680,2145,2145,2145,2145,0
|
|
20240214,143300,170203680,2145,2145,2145,2145,0
|
|
20240214,143200,170203680,2145,2145,2145,2145,1
|
|
20240214,143100,170201535,2140,2140,2140,2140,0
|
|
20240214,143000,170201535,2140,2140,2140,2140,0
|
|
20240214,142900,170201535,2140,2140,2140,2140,0
|
|
20240214,142800,170201535,2140,2140,2140,2140,6101
|
|
20240214,142700,157145395,2140,2140,2140,2140,1500
|
|
20240214,142600,153935395,2140,2140,2140,2140,0
|
|
20240214,142500,153935395,2140,2140,2140,2140,6440
|
|
20240214,142400,140153795,2135,2135,2135,2135,803
|
|
20240214,142300,138439390,2135,2135,2135,2135,0
|
|
20240214,142200,138439390,2135,2135,2135,2135,649
|
|
20240214,142100,137053775,2135,2135,2135,2135,279
|
|
20240214,142000,136458110,2135,2135,2135,2135,0
|
|
20240214,141900,136458110,2135,2135,2135,2135,0
|
|
20240214,141800,136458110,2135,2135,2135,2135,573
|
|
20240214,141700,135234755,2135,2135,2135,2135,427
|
|
20240214,141600,134323110,2135,2135,2135,2135,0
|
|
20240214,141500,134323110,2135,2135,2135,2135,73
|
|
20240214,141400,134167255,2135,2135,2135,2135,0
|
|
20240214,141300,134167255,2135,2135,2135,2135,427
|
|
20240214,141200,133255610,2135,2135,2135,2135,1074
|
|
20240214,141100,130962620,2140,2140,2140,2140,0
|
|
20240214,141000,130962620,2140,2140,2140,2140,0
|
|
20240214,140900,130962620,2140,2140,2140,2140,0
|
|
20240214,140800,130962620,2140,2140,2140,2140,0
|
|
20240214,140700,130962620,2140,2140,2140,2140,0
|
|
20240214,140600,130962620,2140,2140,2140,2140,0
|
|
20240214,140500,130962620,2140,2140,2140,2140,0
|
|
20240214,140400,130962620,2140,2140,2140,2140,0
|
|
20240214,140300,130962620,2140,2140,2140,2140,0
|
|
20240214,140200,130962620,2140,2140,2140,2140,0
|
|
20240214,140100,130962620,2140,2140,2140,2140,0
|
|
20240214,140000,130962620,2140,2140,2140,2140,0
|
|
20240214,135900,130962620,2140,2140,2140,2140,0
|
|
20240214,135800,130962620,2140,2140,2140,2140,0
|
|
20240214,135700,130962620,2140,2140,2140,2140,1
|
|
20240214,135600,130960480,2135,2135,2135,2135,0
|
|
20240214,135500,130960480,2135,2135,2135,2135,0
|
|
20240214,135400,130960480,2135,2135,2135,2135,0
|
|
20240214,135300,130960480,2135,2135,2135,2135,100
|
|
20240214,135200,130746980,2130,2130,2130,2130,0
|
|
20240214,135100,130746980,2130,2130,2130,2130,5
|
|
20240214,135000,130736330,2125,2130,2130,2125,15
|
|
20240214,134900,130704430,2135,2135,2135,2135,600
|
|
20240214,134800,129423430,2130,2130,2130,2130,0
|
|
20240214,134700,129423430,2130,2130,2130,2130,0
|
|
20240214,134600,129423430,2130,2130,2130,2130,0
|
|
20240214,134500,129423430,2130,2130,2130,2130,0
|
|
20240214,134400,129423430,2130,2130,2130,2130,0
|
|
20240214,134300,129423430,2130,2130,2130,2130,5
|
|
20240214,134200,129412780,2125,2125,2125,2125,0
|
|
20240214,134100,129412780,2125,2125,2125,2125,0
|
|
20240214,134000,129412780,2125,2125,2125,2125,0
|
|
20240214,133900,129412780,2125,2125,2125,2125,0
|
|
20240214,133800,129412780,2125,2125,2125,2125,0
|
|
20240214,133700,129412780,2125,2125,2125,2125,0
|
|
20240214,133600,129412780,2125,2125,2125,2125,0
|
|
20240214,133500,129412780,2125,2125,2125,2125,0
|
|
20240214,133400,129412780,2125,2125,2125,2125,0
|
|
20240214,133300,129412780,2125,2125,2125,2125,0
|
|
20240214,133200,129412780,2125,2125,2125,2125,0
|
|
20240214,133100,129412780,2125,2125,2125,2125,0
|
|
20240214,133000,129412780,2125,2125,2125,2125,1
|
|
20240214,132900,129410655,2135,2135,2135,2135,0
|
|
20240214,132800,129410655,2135,2135,2135,2135,0
|
|
20240214,132700,129410655,2135,2135,2135,2135,0
|
|
20240214,132600,129410655,2135,2135,2135,2135,0
|
|
20240214,132500,129410655,2135,2135,2135,2135,0
|
|
20240214,132400,129410655,2135,2135,2135,2135,500
|
|
20240214,132300,128343155,2125,2130,2130,2125,2000
|
|
20240214,132200,124091925,2140,2140,2140,2140,99
|
|
20240214,132100,123880065,2140,2140,2140,2140,0
|
|
20240214,132000,123880065,2140,2140,2140,2140,0
|
|
20240214,131900,123880065,2140,2140,2140,2140,0
|
|
20240214,131800,123880065,2140,2140,2140,2140,1
|
|
20240214,131700,123877925,2135,2135,2135,2135,13
|
|
20240214,131600,123850170,2135,2135,2135,2135,0
|
|
20240214,131500,123850170,2135,2135,2135,2135,5
|
|
20240214,131400,123839495,2135,2135,2135,2135,0
|
|
20240214,131300,123839495,2135,2135,2135,2135,0
|
|
20240214,131200,123839495,2135,2135,2135,2135,0
|
|
20240214,131100,123839495,2135,2135,2135,2135,0
|
|
20240214,131000,123839495,2135,2135,2135,2135,0
|
|
20240214,130900,123839495,2135,2135,2135,2135,0
|
|
20240214,130800,123839495,2135,2135,2135,2135,0
|
|
20240214,130700,123839495,2135,2130,2135,2130,437
|
|
20240214,130600,122907750,2130,2130,2130,2130,0
|
|
20240214,130500,122907750,2130,2130,2130,2130,0
|
|
20240214,130400,122907750,2130,2130,2130,2130,11
|
|
20240214,130300,122884320,2130,2130,2130,2130,0
|
|
20240214,130200,122884320,2130,2130,2130,2130,3
|
|
20240214,130100,122877930,2135,2135,2135,2135,0
|
|
20240214,130000,122877930,2135,2135,2135,2135,13
|
|
20240214,125900,122850175,2135,2135,2135,2135,296
|
|
20240214,125800,122218215,2130,2130,2130,2130,0
|
|
20240214,125700,122218215,2130,2130,2130,2130,0
|
|
20240214,125600,122218215,2130,2130,2130,2130,0
|
|
20240214,125500,122218215,2130,2130,2130,2130,0
|
|
20240214,125400,122218215,2130,2130,2130,2130,0
|
|
20240214,125300,122218215,2130,2130,2130,2130,0
|
|
20240214,125200,122218215,2130,2130,2130,2130,0
|
|
20240214,125100,122218215,2130,2130,2130,2130,0
|
|
20240214,125000,122218215,2130,2130,2130,2130,6017
|
|
20240214,124900,109402005,2130,2130,2130,2130,4551
|
|
20240214,124800,99708375,2135,2135,2135,2135,100
|
|
20240214,124700,99494875,2135,2135,2135,2135,100
|
|
20240214,124600,99281375,2135,2135,2135,2135,0
|
|
20240214,124500,99281375,2135,2135,2135,2135,0
|
|
20240214,124400,99281375,2135,2135,2135,2135,0
|
|
20240214,124300,99281375,2135,2135,2135,2135,1000
|
|
20240214,124200,97146375,2135,2135,2135,2135,0
|
|
20240214,124100,97146375,2135,2135,2135,2135,600
|
|
20240214,124000,95865375,2130,2130,2130,2130,0
|
|
20240214,123900,95865375,2130,2130,2130,2130,500
|
|
20240214,123800,94800375,2135,2135,2135,2135,0
|
|
20240214,123700,94800375,2135,2135,2135,2135,0
|
|
20240214,123600,94800375,2135,2135,2135,2135,0
|
|
20240214,123500,94800375,2135,2135,2135,2135,0
|
|
20240214,123400,94800375,2135,2135,2135,2135,0
|
|
20240214,123300,94800375,2135,2135,2135,2135,0
|
|
20240214,123200,94800375,2135,2135,2135,2135,2
|
|
20240214,123100,94796105,2135,2135,2135,2135,0
|
|
20240214,123000,94796105,2135,2135,2135,2135,2
|
|
20240214,122900,94791835,2135,2135,2135,2135,0
|
|
20240214,122800,94791835,2135,2135,2135,2135,934
|
|
20240214,122700,92797745,2135,2135,2135,2135,0
|
|
20240214,122600,92797745,2135,2135,2135,2135,0
|
|
20240214,122500,92797745,2135,2135,2135,2135,0
|
|
20240214,122400,92797745,2135,2135,2135,2135,0
|
|
20240214,122300,92797745,2135,2135,2135,2135,0
|
|
20240214,122200,92797745,2135,2135,2135,2135,0
|
|
20240214,122100,92797745,2135,2135,2135,2135,0
|
|
20240214,122000,92797745,2135,2135,2135,2135,0
|
|
20240214,121900,92797745,2135,2135,2135,2135,0
|
|
20240214,121800,92797745,2135,2135,2135,2135,0
|
|
20240214,121700,92797745,2135,2135,2135,2135,0
|
|
20240214,121600,92797745,2135,2135,2135,2135,0
|
|
20240214,121500,92797745,2135,2135,2135,2135,0
|
|
20240214,121400,92797745,2135,2130,2135,2130,4527
|
|
20240214,121300,83150560,2125,2125,2125,2125,0
|
|
20240214,121200,83150560,2125,2125,2125,2125,0
|
|
20240214,121100,83150560,2125,2125,2125,2125,0
|
|
20240214,121000,83150560,2125,2125,2125,2125,0
|
|
20240214,120900,83150560,2125,2125,2125,2125,0
|
|
20240214,120800,83150560,2125,2125,2125,2125,0
|
|
20240214,120700,83150560,2125,2125,2125,2125,0
|
|
20240214,120600,83150560,2125,2125,2125,2125,0
|
|
20240214,120500,83150560,2125,2125,2125,2125,0
|
|
20240214,120400,83150560,2125,2125,2125,2125,0
|
|
20240214,120300,83150560,2125,2125,2125,2125,0
|
|
20240214,120200,83150560,2125,2125,2125,2125,0
|
|
20240214,120100,83150560,2125,2125,2125,2125,0
|
|
20240214,120000,83150560,2125,2125,2125,2125,0
|
|
20240214,115900,83150560,2125,2125,2125,2125,0
|
|
20240214,115800,83150560,2125,2125,2125,2125,0
|
|
20240214,115700,83150560,2125,2125,2125,2125,0
|
|
20240214,115600,83150560,2125,2130,2130,2125,36
|
|
20240214,115500,83073885,2130,2130,2130,2130,0
|
|
20240214,115400,83073885,2130,2125,2130,2125,12
|
|
20240214,115300,83048365,2130,2130,2130,2130,0
|
|
20240214,115200,83048365,2130,2130,2130,2130,0
|
|
20240214,115100,83048365,2130,2130,2130,2130,32
|
|
20240214,115000,82980205,2130,2130,2130,2130,0
|
|
20240214,114900,82980205,2130,2130,2130,2130,0
|
|
20240214,114800,82980205,2130,2130,2130,2130,1
|
|
20240214,114700,82978075,2125,2125,2125,2125,41
|
|
20240214,114600,82890950,2130,2130,2130,2130,19
|
|
20240214,114500,82850480,2125,2125,2125,2125,0
|
|
20240214,114400,82850480,2125,2125,2125,2125,0
|
|
20240214,114300,82850480,2125,2125,2125,2125,0
|
|
20240214,114200,82850480,2125,2125,2125,2125,0
|
|
20240214,114100,82850480,2125,2125,2125,2125,0
|
|
20240214,114000,82850480,2125,2125,2125,2125,0
|
|
20240214,113900,82850480,2125,2125,2125,2125,0
|
|
20240214,113800,82850480,2125,2125,2125,2125,0
|
|
20240214,113700,82850480,2125,2125,2125,2125,0
|
|
20240214,113600,82850480,2125,2125,2125,2125,0
|
|
20240214,113500,82850480,2125,2125,2125,2125,0
|
|
20240214,113400,82850480,2125,2125,2125,2125,0
|
|
20240214,113300,82850480,2125,2125,2125,2125,0
|
|
20240214,113200,82850480,2125,2125,2125,2125,0
|
|
20240214,113100,82850480,2125,2125,2125,2125,0
|
|
20240214,113000,82850480,2125,2125,2125,2125,100
|
|
20240214,112900,82637980,2125,2125,2125,2125,0
|
|
20240214,112800,82637980,2125,2125,2125,2125,1086
|
|
20240214,112700,80330230,2120,2120,2120,2120,0
|
|
20240214,112600,80330230,2120,2120,2120,2120,0
|
|
20240214,112500,80330230,2120,2120,2120,2120,0
|
|
20240214,112400,80330230,2120,2120,2120,2120,0
|
|
20240214,112300,80330230,2120,2120,2120,2120,0
|
|
20240214,112200,80330230,2120,2120,2120,2120,536
|
|
20240214,112100,79193910,2125,2125,2125,2125,0
|
|
20240214,112000,79193910,2125,2125,2125,2125,0
|
|
20240214,111900,79193910,2125,2125,2125,2125,0
|
|
20240214,111800,79193910,2125,2125,2125,2125,0
|
|
20240214,111700,79193910,2125,2125,2125,2125,0
|
|
20240214,111600,79193910,2125,2125,2125,2125,0
|
|
20240214,111500,79193910,2125,2125,2125,2125,0
|
|
20240214,111400,79193910,2125,2125,2125,2125,0
|
|
20240214,111300,79193910,2125,2125,2125,2125,0
|
|
20240214,111200,79193910,2125,2125,2125,2125,0
|
|
20240214,111100,79193910,2125,2125,2125,2125,0
|
|
20240214,111000,79193910,2125,2125,2125,2125,0
|
|
20240214,110900,79193910,2125,2125,2125,2125,0
|
|
20240214,110800,79193910,2125,2125,2125,2125,0
|
|
20240214,110700,79193910,2125,2125,2125,2125,0
|
|
20240214,110600,79193910,2125,2125,2125,2125,0
|
|
20240214,110500,79193910,2125,2125,2125,2125,0
|
|
20240214,110400,79193910,2125,2125,2125,2125,0
|
|
20240214,110300,79193910,2125,2125,2125,2125,0
|
|
20240214,110200,79193910,2125,2125,2125,2125,0
|
|
20240214,110100,79193910,2125,2125,2125,2125,0
|
|
20240214,110000,79193910,2125,2125,2125,2125,0
|
|
20240214,105900,79193910,2125,2125,2125,2125,0
|
|
20240214,105800,79193910,2125,2125,2125,2125,0
|
|
20240214,105700,79193910,2125,2125,2125,2125,0
|
|
20240214,105600,79193910,2125,2125,2125,2125,0
|
|
20240214,105500,79193910,2125,2125,2125,2125,0
|
|
20240214,105400,79193910,2125,2125,2125,2125,0
|
|
20240214,105300,79193910,2125,2125,2125,2125,0
|
|
20240214,105200,79193910,2125,2125,2125,2125,0
|
|
20240214,105100,79193910,2125,2125,2125,2125,0
|
|
20240214,105000,79193910,2125,2125,2125,2125,200
|
|
20240214,104900,78768910,2125,2125,2125,2125,0
|
|
20240214,104800,78768910,2125,2125,2125,2125,0
|
|
20240214,104700,78768910,2125,2125,2125,2125,0
|
|
20240214,104600,78768910,2125,2125,2125,2125,0
|
|
20240214,104500,78768910,2125,2125,2125,2125,0
|
|
20240214,104400,78768910,2125,2125,2125,2125,7
|
|
20240214,104300,78754035,2125,2125,2125,2125,0
|
|
20240214,104200,78754035,2125,2125,2125,2125,0
|
|
20240214,104100,78754035,2125,2125,2125,2125,0
|
|
20240214,104000,78754035,2125,2125,2125,2125,0
|
|
20240214,103900,78754035,2125,2125,2125,2125,0
|
|
20240214,103800,78754035,2125,2125,2125,2125,0
|
|
20240214,103700,78754035,2125,2125,2125,2125,0
|
|
20240214,103600,78754035,2125,2125,2125,2125,0
|
|
20240214,103500,78754035,2125,2125,2125,2125,0
|
|
20240214,103400,78754035,2125,2125,2125,2125,0
|
|
20240214,103300,78754035,2125,2125,2125,2125,1
|
|
20240214,103200,78751910,2120,2120,2120,2120,0
|
|
20240214,103100,78751910,2120,2120,2120,2120,0
|
|
20240214,103000,78751910,2120,2120,2120,2120,0
|
|
20240214,102900,78751910,2120,2120,2120,2120,0
|
|
20240214,102800,78751910,2120,2120,2120,2120,0
|
|
20240214,102700,78751910,2120,2120,2120,2120,0
|
|
20240214,102600,78751910,2120,2120,2120,2120,300
|
|
20240214,102500,78115910,2120,2120,2120,2120,0
|
|
20240214,102400,78115910,2120,2120,2120,2120,0
|
|
20240214,102300,78115910,2120,2120,2120,2120,0
|
|
20240214,102200,78115910,2120,2120,2120,2120,0
|
|
20240214,102100,78115910,2120,2120,2120,2120,0
|
|
20240214,102000,78115910,2120,2120,2120,2120,7
|
|
20240214,101900,78101070,2125,2125,2125,2125,0
|
|
20240214,101800,78101070,2125,2125,2125,2125,5
|
|
20240214,101700,78090445,2120,2120,2120,2120,10
|
|
20240214,101600,78069245,2120,2120,2120,2120,0
|
|
20240214,101500,78069245,2120,2120,2120,2120,0
|
|
20240214,101400,78069245,2120,2120,2120,2120,0
|
|
20240214,101300,78069245,2120,2120,2120,2120,10
|
|
20240214,101200,78048045,2125,2125,2125,2125,0
|
|
20240214,101100,78048045,2125,2125,2125,2125,500
|
|
20240214,101000,76985545,2125,2125,2125,2125,50
|
|
20240214,100900,76879295,2125,2125,2125,2125,0
|
|
20240214,100800,76879295,2125,2125,2125,2125,0
|
|
20240214,100700,76879295,2125,2125,2125,2125,0
|
|
20240214,100600,76879295,2125,2125,2125,2125,0
|
|
20240214,100500,76879295,2125,2125,2125,2125,0
|
|
20240214,100400,76879295,2125,2125,2125,2125,0
|
|
20240214,100300,76879295,2125,2125,2125,2125,0
|
|
20240214,100200,76879295,2125,2125,2125,2125,0
|
|
20240214,100100,76879295,2125,2125,2125,2125,427
|
|
20240214,100000,75971920,2125,2125,2125,2125,0
|
|
20240214,095900,75971920,2125,2125,2125,2125,0
|
|
20240214,095800,75971920,2125,2125,2125,2125,0
|
|
20240214,095700,75971920,2125,2125,2125,2125,0
|
|
20240214,095600,75971920,2125,2125,2125,2125,0
|
|
20240214,095500,75971920,2125,2125,2125,2125,0
|
|
20240214,095400,75971920,2125,2125,2125,2125,0
|
|
20240214,095300,75971920,2125,2125,2125,2125,0
|
|
20240214,095200,75971920,2125,2125,2125,2125,500
|
|
20240214,095100,74909420,2125,2125,2125,2125,10
|
|
20240214,095000,74888170,2125,2125,2125,2125,234
|
|
20240214,094900,74390920,2125,2125,2125,2125,0
|
|
20240214,094800,74390920,2125,2125,2125,2125,0
|
|
20240214,094700,74390920,2125,2125,2125,2125,0
|
|
20240214,094600,74390920,2125,2125,2125,2125,0
|
|
20240214,094500,74390920,2125,2125,2125,2125,0
|
|
20240214,094400,74390920,2125,2125,2125,2125,0
|
|
20240214,094300,74390920,2125,2125,2125,2125,0
|
|
20240214,094200,74390920,2125,2125,2125,2125,0
|
|
20240214,094100,74390920,2125,2125,2125,2125,0
|
|
20240214,094000,74390920,2125,2125,2125,2125,0
|
|
20240214,093900,74390920,2125,2125,2125,2125,0
|
|
20240214,093800,74390920,2125,2125,2125,2125,0
|
|
20240214,093700,74390920,2125,2125,2125,2125,80
|
|
20240214,093600,74220920,2125,2125,2125,2125,0
|
|
20240214,093500,74220920,2125,2125,2125,2125,120
|
|
20240214,093400,73965920,2125,2125,2125,2125,0
|
|
20240214,093300,73965920,2125,2125,2125,2125,880
|
|
20240214,093200,72095920,2125,2125,2125,2125,116
|
|
20240214,093100,71849420,2125,2130,2130,2125,1100
|
|
20240214,093000,69511420,2125,2130,2130,2125,90
|
|
20240214,092900,69319820,2130,2130,2130,2130,0
|
|
20240214,092800,69319820,2130,2130,2130,2130,0
|
|
20240214,092700,69319820,2130,2130,2130,2130,0
|
|
20240214,092600,69319820,2130,2130,2130,2130,0
|
|
20240214,092500,69319820,2130,2135,2135,2130,3127
|
|
20240214,092400,62648070,2135,2135,2135,2135,200
|
|
20240214,092300,62221070,2135,2135,2135,2135,67
|
|
20240214,092200,62078025,2135,2135,2135,2135,489
|
|
20240214,092100,61034010,2130,2130,2130,2130,500
|
|
20240214,092000,59969010,2135,2135,2135,2135,11
|
|
20240214,091900,59945525,2140,2135,2140,2135,4745
|
|
20240214,091800,49802760,2130,2125,2130,2125,5629
|
|
20240214,091700,37824260,2120,2120,2120,2120,5891
|
|
20240214,091600,25335340,2120,2120,2120,2120,4995
|
|
20240214,091500,14745940,2120,2120,2120,2120,0
|
|
20240214,091400,14745940,2120,2120,2120,2120,0
|
|
20240214,091300,14745940,2120,2120,2120,2120,0
|
|
20240214,091200,14745940,2120,2120,2120,2120,0
|
|
20240214,091100,14745940,2120,2120,2120,2120,0
|
|
20240214,091000,14745940,2120,2120,2120,2105,118
|
|
20240214,090900,14497520,2120,2120,2120,2120,0
|
|
20240214,090800,14497520,2120,2120,2120,2120,0
|
|
20240214,090700,14497520,2120,2120,2120,2120,0
|
|
20240214,090600,14497520,2120,2120,2120,2120,1
|
|
20240214,090500,14495400,2115,2115,2115,2115,0
|
|
20240214,090400,14495400,2115,2120,2120,2115,1011
|
|
20240214,090300,12357080,2120,2120,2120,2120,1
|
|
20240214,090200,12354960,2115,2110,2115,2110,143
|
|
20240214,090100,12052540,2110,2110,2110,2110,3369
|
|
20240214,090000,4943950,2100,2110,2110,2100,2297
|