647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194400,104131295,2115,2115,2115,2115,129
|
|
20240214,194300,104131295,2115,2115,2115,2115,0
|
|
20240214,194200,104131295,2115,2115,2115,2115,0
|
|
20240214,194100,104131295,2115,2115,2115,2115,0
|
|
20240214,194000,104131295,2115,2115,2115,2115,0
|
|
20240214,193900,104131295,2115,2115,2115,2115,0
|
|
20240214,193800,104131295,2115,2115,2115,2115,0
|
|
20240214,193700,104131295,2115,2115,2115,2115,0
|
|
20240214,193600,104131295,2115,2115,2115,2115,0
|
|
20240214,193500,104131295,2115,2115,2115,2115,0
|
|
20240214,193400,104131295,2115,2115,2115,2115,0
|
|
20240214,193300,104131295,2115,2115,2115,2115,0
|
|
20240214,193200,104131295,2115,2115,2115,2115,0
|
|
20240214,193100,104131295,2115,2115,2115,2115,0
|
|
20240214,193000,104131295,2115,2115,2115,2115,0
|
|
20240214,192900,104131295,2115,2115,2115,2115,0
|
|
20240214,192800,104131295,2115,2115,2115,2115,0
|
|
20240214,192700,104131295,2115,2115,2115,2115,0
|
|
20240214,192600,104131295,2115,2115,2115,2115,0
|
|
20240214,192500,104131295,2115,2115,2115,2115,0
|
|
20240214,192400,104131295,2115,2115,2115,2115,0
|
|
20240214,192300,104131295,2115,2115,2115,2115,0
|
|
20240214,192200,104131295,2115,2115,2115,2115,0
|
|
20240214,192100,104131295,2115,2115,2115,2115,0
|
|
20240214,192000,104131295,2115,2115,2115,2115,0
|
|
20240214,191900,104131295,2115,2115,2115,2115,0
|
|
20240214,191800,104131295,2115,2115,2115,2115,0
|
|
20240214,191700,104131295,2115,2115,2115,2115,0
|
|
20240214,191600,104131295,2115,2115,2115,2115,0
|
|
20240214,191500,104131295,2115,2115,2115,2115,0
|
|
20240214,191400,104131295,2115,2115,2115,2115,129
|
|
20240214,191300,104131295,2115,2115,2115,2115,0
|
|
20240214,191200,104131295,2115,2115,2115,2115,0
|
|
20240214,191100,104131295,2115,2115,2115,2115,0
|
|
20240214,191000,104131295,2115,2115,2115,2115,0
|
|
20240214,190900,104131295,2115,2115,2115,2115,0
|
|
20240214,190800,104131295,2115,2115,2115,2115,0
|
|
20240214,190700,104131295,2115,2115,2115,2115,0
|
|
20240214,190600,104131295,2115,2115,2115,2115,0
|
|
20240214,190500,104131295,2115,2115,2115,2115,0
|
|
20240214,190400,104131295,2115,2115,2115,2115,0
|
|
20240214,190300,104131295,2115,2115,2115,2115,0
|
|
20240214,190200,104131295,2115,2115,2115,2115,0
|
|
20240214,190100,104131295,2115,2115,2115,2115,0
|
|
20240214,190000,104131295,2115,2115,2115,2115,0
|
|
20240214,185900,104131295,2115,2115,2115,2115,0
|
|
20240214,185800,104131295,2115,2115,2115,2115,0
|
|
20240214,185700,104131295,2115,2115,2115,2115,0
|
|
20240214,185600,104131295,2115,2115,2115,2115,0
|
|
20240214,185500,104131295,2115,2115,2115,2115,0
|
|
20240214,185400,104131295,2115,2115,2115,2115,0
|
|
20240214,185300,104131295,2115,2115,2115,2115,0
|
|
20240214,185200,104131295,2115,2115,2115,2115,0
|
|
20240214,185100,104131295,2115,2115,2115,2115,0
|
|
20240214,185000,104131295,2115,2115,2115,2115,0
|
|
20240214,184900,104131295,2115,2115,2115,2115,0
|
|
20240214,184800,104131295,2115,2115,2115,2115,0
|
|
20240214,184700,104131295,2115,2115,2115,2115,0
|
|
20240214,184600,104131295,2115,2115,2115,2115,0
|
|
20240214,184500,104131295,2115,2115,2115,2115,0
|
|
20240214,184400,104131295,2115,2115,2115,2115,129
|
|
20240214,184300,104131295,2115,2115,2115,2115,0
|
|
20240214,184200,104131295,2115,2115,2115,2115,0
|
|
20240214,184100,104131295,2115,2115,2115,2115,0
|
|
20240214,184000,104131295,2115,2115,2115,2115,0
|
|
20240214,183900,104131295,2115,2115,2115,2115,0
|
|
20240214,183800,104131295,2115,2115,2115,2115,0
|
|
20240214,183700,104131295,2115,2115,2115,2115,0
|
|
20240214,183600,104131295,2115,2115,2115,2115,0
|
|
20240214,183500,104131295,2115,2115,2115,2115,0
|
|
20240214,183400,104131295,2115,2115,2115,2115,0
|
|
20240214,183300,104131295,2115,2115,2115,2115,0
|
|
20240214,183200,104131295,2115,2115,2115,2115,0
|
|
20240214,183100,104131295,2115,2115,2115,2115,0
|
|
20240214,183000,104131295,2115,2115,2115,2115,0
|
|
20240214,182900,104131295,2115,2115,2115,2115,0
|
|
20240214,182800,104131295,2115,2115,2115,2115,0
|
|
20240214,182700,104131295,2115,2115,2115,2115,0
|
|
20240214,182600,104131295,2115,2115,2115,2115,0
|
|
20240214,182500,104131295,2115,2115,2115,2115,0
|
|
20240214,182400,104131295,2115,2115,2115,2115,0
|
|
20240214,182300,104131295,2115,2115,2115,2115,0
|
|
20240214,182200,104131295,2115,2115,2115,2115,0
|
|
20240214,182100,104131295,2115,2115,2115,2115,0
|
|
20240214,182000,104131295,2115,2115,2115,2115,0
|
|
20240214,181900,104131295,2115,2115,2115,2115,0
|
|
20240214,181800,104131295,2115,2115,2115,2115,0
|
|
20240214,181700,104131295,2115,2115,2115,2115,0
|
|
20240214,181600,104131295,2115,2115,2115,2115,0
|
|
20240214,181500,104131295,2115,2115,2115,2115,0
|
|
20240214,181400,104131295,2115,2115,2115,2115,129
|
|
20240214,181300,104131295,2115,2115,2115,2115,0
|
|
20240214,181200,104131295,2115,2115,2115,2115,0
|
|
20240214,181100,104131295,2115,2115,2115,2115,0
|
|
20240214,181000,104131295,2115,2115,2115,2115,0
|
|
20240214,180900,104131295,2115,2115,2115,2115,0
|
|
20240214,180800,104131295,2115,2115,2115,2115,0
|
|
20240214,180700,104131295,2115,2115,2115,2115,0
|
|
20240214,180600,104131295,2115,2115,2115,2115,0
|
|
20240214,180500,104131295,2115,2115,2115,2115,0
|
|
20240214,180400,104131295,2115,2115,2115,2115,0
|
|
20240214,180300,104131295,2115,2115,2115,2115,0
|
|
20240214,180200,104131295,2115,2115,2115,2115,0
|
|
20240214,180100,104131295,2115,2115,2115,2115,0
|
|
20240214,180000,104131295,2115,2115,2115,2115,0
|
|
20240214,175900,104131295,2115,2115,2115,2115,0
|
|
20240214,175800,104131295,2115,2115,2115,2115,0
|
|
20240214,175700,104131295,2115,2115,2115,2115,0
|
|
20240214,175600,104131295,2115,2115,2115,2115,0
|
|
20240214,175500,104131295,2115,2115,2115,2115,0
|
|
20240214,175400,104131295,2115,2115,2115,2115,0
|
|
20240214,175300,104131295,2115,2115,2115,2115,0
|
|
20240214,175200,104131295,2115,2115,2115,2115,0
|
|
20240214,175100,104131295,2115,2115,2115,2115,0
|
|
20240214,175000,104131295,2115,2115,2115,2115,0
|
|
20240214,174900,104131295,2115,2115,2115,2115,0
|
|
20240214,174800,104131295,2115,2115,2115,2115,0
|
|
20240214,174700,104131295,2115,2115,2115,2115,0
|
|
20240214,174600,104131295,2115,2115,2115,2115,0
|
|
20240214,174500,104131295,2115,2115,2115,2115,0
|
|
20240214,174400,104131295,2115,2115,2115,2115,129
|
|
20240214,174300,104131295,2115,2115,2115,2115,0
|
|
20240214,174200,104131295,2115,2115,2115,2115,0
|
|
20240214,174100,104131295,2115,2115,2115,2115,0
|
|
20240214,174000,104131295,2115,2115,2115,2115,0
|
|
20240214,173900,104131295,2115,2115,2115,2115,0
|
|
20240214,173800,104131295,2115,2115,2115,2115,0
|
|
20240214,173700,104131295,2115,2115,2115,2115,0
|
|
20240214,173600,104131295,2115,2115,2115,2115,0
|
|
20240214,173500,104131295,2115,2115,2115,2115,0
|
|
20240214,173400,104131295,2115,2115,2115,2115,0
|
|
20240214,173300,104131295,2115,2115,2115,2115,0
|
|
20240214,173200,104131295,2115,2115,2115,2115,0
|
|
20240214,173100,104131295,2115,2115,2115,2115,0
|
|
20240214,173000,104131295,2115,2115,2115,2115,0
|
|
20240214,172900,104131295,2115,2115,2115,2115,0
|
|
20240214,172800,104131295,2115,2115,2115,2115,0
|
|
20240214,172700,104131295,2115,2115,2115,2115,0
|
|
20240214,172600,104131295,2115,2115,2115,2115,0
|
|
20240214,172500,104131295,2115,2115,2115,2115,0
|
|
20240214,172400,104131295,2115,2115,2115,2115,0
|
|
20240214,172300,104131295,2115,2115,2115,2115,0
|
|
20240214,172200,104131295,2115,2115,2115,2115,0
|
|
20240214,172100,104131295,2115,2115,2115,2115,0
|
|
20240214,172000,104131295,2115,2115,2115,2115,0
|
|
20240214,171900,104131295,2115,2115,2115,2115,0
|
|
20240214,171800,104131295,2115,2115,2115,2115,0
|
|
20240214,171700,104131295,2115,2115,2115,2115,0
|
|
20240214,171600,104131295,2115,2115,2115,2115,0
|
|
20240214,171500,104131295,2115,2115,2115,2115,0
|
|
20240214,171400,104131295,2115,2115,2115,2115,129
|
|
20240214,171300,104131295,2115,2115,2115,2115,0
|
|
20240214,171200,104131295,2115,2115,2115,2115,0
|
|
20240214,171100,104131295,2115,2115,2115,2115,0
|
|
20240214,171000,104131295,2115,2115,2115,2115,0
|
|
20240214,170900,104131295,2115,2115,2115,2115,0
|
|
20240214,170800,104131295,2115,2115,2115,2115,0
|
|
20240214,170700,104131295,2115,2115,2115,2115,0
|
|
20240214,170600,104131295,2115,2115,2115,2115,0
|
|
20240214,170500,104131295,2115,2115,2115,2115,0
|
|
20240214,170400,104131295,2115,2115,2115,2115,0
|
|
20240214,170300,104131295,2115,2115,2115,2115,0
|
|
20240214,170200,104131295,2115,2115,2115,2115,0
|
|
20240214,170100,104131295,2115,2115,2115,2115,0
|
|
20240214,170000,104131295,2115,2115,2115,2115,0
|
|
20240214,165900,104131295,2115,2115,2115,2115,0
|
|
20240214,165800,104131295,2115,2115,2115,2115,0
|
|
20240214,165700,104131295,2115,2115,2115,2115,0
|
|
20240214,165600,104131295,2115,2115,2115,2115,0
|
|
20240214,165500,104131295,2115,2115,2115,2115,0
|
|
20240214,165400,104131295,2115,2115,2115,2115,0
|
|
20240214,165300,104131295,2115,2115,2115,2115,0
|
|
20240214,165200,104131295,2115,2115,2115,2115,0
|
|
20240214,165100,104131295,2115,2115,2115,2115,0
|
|
20240214,165000,104131295,2115,2115,2115,2115,0
|
|
20240214,164900,104131295,2115,2115,2115,2115,0
|
|
20240214,164800,104131295,2115,2115,2115,2115,0
|
|
20240214,164700,104131295,2115,2115,2115,2115,0
|
|
20240214,164600,104131295,2115,2115,2115,2115,0
|
|
20240214,164500,104131295,2115,2115,2115,2115,0
|
|
20240214,164400,104131295,2115,2115,2115,2115,129
|
|
20240214,164300,104131295,2115,2115,2115,2115,0
|
|
20240214,164200,104131295,2115,2115,2115,2115,0
|
|
20240214,164100,104131295,2115,2115,2115,2115,0
|
|
20240214,164000,104131295,2115,2115,2115,2115,0
|
|
20240214,163900,104131295,2115,2115,2115,2115,0
|
|
20240214,163800,104131295,2115,2115,2115,2115,0
|
|
20240214,163700,104131295,2115,2115,2115,2115,0
|
|
20240214,163600,104131295,2115,2115,2115,2115,0
|
|
20240214,163500,104131295,2115,2115,2115,2115,0
|
|
20240214,163400,104131295,2115,2115,2115,2115,0
|
|
20240214,163300,104131295,2115,2115,2115,2115,0
|
|
20240214,163200,104131295,2115,2115,2115,2115,0
|
|
20240214,163100,104131295,2115,2115,2115,2115,0
|
|
20240214,163000,104131295,2115,2115,2115,2115,0
|
|
20240214,162900,104131295,2115,2115,2115,2115,0
|
|
20240214,162800,104131295,2115,2115,2115,2115,0
|
|
20240214,162700,104131295,2115,2115,2115,2115,0
|
|
20240214,162600,104131295,2115,2115,2115,2115,0
|
|
20240214,162500,104131295,2115,2115,2115,2115,0
|
|
20240214,162400,104131295,2115,2115,2115,2115,0
|
|
20240214,162300,104131295,2115,2115,2115,2115,0
|
|
20240214,162200,104131295,2115,2115,2115,2115,0
|
|
20240214,162100,104131295,2115,2115,2115,2115,0
|
|
20240214,162000,104131295,2115,2115,2115,2115,0
|
|
20240214,161900,104131295,2115,2115,2115,2115,0
|
|
20240214,161800,104131295,2115,2115,2115,2115,0
|
|
20240214,161700,104131295,2115,2115,2115,2115,0
|
|
20240214,161600,104131295,2115,2115,2115,2115,0
|
|
20240214,161500,104131295,2115,2115,2115,2115,0
|
|
20240214,161400,104131295,2115,2115,2115,2115,129
|
|
20240214,161300,104131295,2115,2115,2115,2115,0
|
|
20240214,161200,104131295,2115,2115,2115,2115,0
|
|
20240214,161100,104131295,2115,2115,2115,2115,0
|
|
20240214,161000,104131295,2115,2115,2115,2115,0
|
|
20240214,160900,104131295,2115,2115,2115,2115,0
|
|
20240214,160800,104131295,2115,2115,2115,2115,0
|
|
20240214,160700,104131295,2115,2115,2115,2115,0
|
|
20240214,160600,104131295,2115,2115,2115,2115,0
|
|
20240214,160500,104131295,2115,2115,2115,2115,0
|
|
20240214,160400,104131295,2115,2115,2115,2115,0
|
|
20240214,160300,104131295,2115,2115,2115,2115,0
|
|
20240214,160200,104131295,2115,2115,2115,2115,0
|
|
20240214,160100,104131295,2115,2115,2115,2115,0
|
|
20240214,160000,104131295,2115,2115,2115,2115,0
|
|
20240214,155900,104131295,2115,2115,2115,2115,0
|
|
20240214,155800,104131295,2115,2115,2115,2115,0
|
|
20240214,155700,104131295,2115,2115,2115,2115,0
|
|
20240214,155600,104131295,2115,2115,2115,2115,0
|
|
20240214,155500,104131295,2115,2115,2115,2115,0
|
|
20240214,155400,104131295,2115,2115,2115,2115,0
|
|
20240214,155300,104131295,2115,2115,2115,2115,0
|
|
20240214,155200,104131295,2115,2115,2115,2115,0
|
|
20240214,155100,104131295,2115,2115,2115,2115,0
|
|
20240214,155000,104131295,2115,2115,2115,2115,0
|
|
20240214,154900,104131295,2115,2115,2115,2115,0
|
|
20240214,154800,104131295,2115,2115,2115,2115,0
|
|
20240214,154700,104131295,2115,2115,2115,2115,0
|
|
20240214,154600,104131295,2115,2115,2115,2115,0
|
|
20240214,154500,104131295,2115,2115,2115,2115,0
|
|
20240214,154400,104131295,2115,2115,2115,2115,129
|
|
20240214,154300,104131295,2115,2115,2115,2115,0
|
|
20240214,154200,104131295,2115,2115,2115,2115,0
|
|
20240214,154100,104131295,2115,2115,2115,2115,0
|
|
20240214,154000,104131295,2115,2115,2115,2115,0
|
|
20240214,153900,104131295,2115,2115,2115,2115,0
|
|
20240214,153800,104131295,2115,2115,2115,2115,0
|
|
20240214,153700,104131295,2115,2115,2115,2115,0
|
|
20240214,153600,104131295,2115,2115,2115,2115,0
|
|
20240214,153500,104131295,2115,2115,2115,2115,0
|
|
20240214,153400,104131295,2115,2115,2115,2115,0
|
|
20240214,153300,104131295,2115,2115,2115,2115,0
|
|
20240214,153200,104131295,2115,2115,2115,2115,0
|
|
20240214,153100,104131295,2115,2115,2115,2115,0
|
|
20240214,153000,104131295,2115,2115,2115,2115,129
|
|
20240214,152900,103858460,2120,2120,2120,2120,0
|
|
20240214,152800,103858460,2120,2120,2120,2120,0
|
|
20240214,152700,103858460,2120,2120,2120,2120,0
|
|
20240214,152600,103858460,2120,2120,2120,2120,0
|
|
20240214,152500,103858460,2120,2120,2120,2120,0
|
|
20240214,152400,103858460,2120,2120,2120,2120,0
|
|
20240214,152300,103858460,2120,2120,2120,2120,0
|
|
20240214,152200,103858460,2120,2120,2120,2120,0
|
|
20240214,152100,103858460,2120,2120,2120,2120,0
|
|
20240214,152000,103858460,2120,2120,2120,2120,0
|
|
20240214,151900,103858460,2120,2120,2120,2120,30
|
|
20240214,151800,103794860,2120,2120,2120,2120,0
|
|
20240214,151700,103794860,2120,2115,2120,2115,120
|
|
20240214,151600,103541020,2115,2115,2115,2115,37
|
|
20240214,151500,103462765,2120,2115,2120,2115,579
|
|
20240214,151400,102238175,2115,2115,2115,2115,0
|
|
20240214,151300,102238175,2115,2115,2115,2115,500
|
|
20240214,151200,101180675,2115,2115,2115,2115,0
|
|
20240214,151100,101180675,2115,2115,2115,2115,20
|
|
20240214,151000,101138375,2115,2115,2115,2115,0
|
|
20240214,150900,101138375,2115,2110,2115,2110,565
|
|
20240214,150800,99943465,2110,2110,2110,2110,0
|
|
20240214,150700,99943465,2110,2110,2110,2110,0
|
|
20240214,150600,99943465,2110,2105,2110,2105,831
|
|
20240214,150500,98192005,2110,2110,2110,2110,0
|
|
20240214,150400,98192005,2110,2110,2110,2110,0
|
|
20240214,150300,98192005,2110,2110,2110,2110,0
|
|
20240214,150200,98192005,2110,2110,2110,2110,2958
|
|
20240214,150100,91950625,2110,2110,2110,2110,0
|
|
20240214,150000,91950625,2110,2110,2110,2110,0
|
|
20240214,145900,91950625,2110,2110,2110,2110,28
|
|
20240214,145800,91891545,2110,2110,2110,2110,0
|
|
20240214,145700,91891545,2110,2110,2110,2110,0
|
|
20240214,145600,91891545,2110,2110,2110,2110,0
|
|
20240214,145500,91891545,2110,2110,2110,2110,0
|
|
20240214,145400,91891545,2110,2110,2110,2110,0
|
|
20240214,145300,91891545,2110,2110,2110,2110,10
|
|
20240214,145200,91870445,2110,2110,2110,2110,497
|
|
20240214,145100,90821775,2110,2110,2110,2110,0
|
|
20240214,145000,90821775,2110,2110,2110,2110,0
|
|
20240214,144900,90821775,2110,2110,2110,2110,0
|
|
20240214,144800,90821775,2110,2110,2110,2110,0
|
|
20240214,144700,90821775,2110,2110,2110,2110,1
|
|
20240214,144600,90819665,2110,2110,2110,2110,2
|
|
20240214,144500,90815445,2115,2115,2115,2115,10
|
|
20240214,144400,90794295,2110,2110,2110,2110,3
|
|
20240214,144300,90787965,2115,2115,2115,2115,0
|
|
20240214,144200,90787965,2115,2110,2115,2110,2
|
|
20240214,144100,90783740,2110,2115,2115,2110,3
|
|
20240214,144000,90777400,2115,2110,2115,2110,36
|
|
20240214,143900,90701390,2115,2110,2115,2110,2001
|
|
20240214,143800,86479275,2115,2115,2115,2115,0
|
|
20240214,143700,86479275,2115,2115,2115,2115,0
|
|
20240214,143600,86479275,2115,2115,2115,2115,0
|
|
20240214,143500,86479275,2115,2115,2115,2115,0
|
|
20240214,143400,86479275,2115,2115,2115,2115,0
|
|
20240214,143300,86479275,2115,2115,2115,2115,37
|
|
20240214,143200,86401020,2120,2115,2120,2115,51
|
|
20240214,143100,86293150,2115,2115,2115,2115,1
|
|
20240214,143000,86291035,2120,2120,2120,2120,10
|
|
20240214,142900,86269835,2115,2115,2115,2115,972
|
|
20240214,142800,84214055,2115,2115,2115,2115,0
|
|
20240214,142700,84214055,2115,2115,2115,2115,0
|
|
20240214,142600,84214055,2115,2115,2115,2115,22
|
|
20240214,142500,84167525,2115,2115,2115,2115,7
|
|
20240214,142400,84152720,2115,2115,2115,2115,93
|
|
20240214,142300,83956025,2115,2115,2115,2115,0
|
|
20240214,142200,83956025,2115,2115,2115,2115,0
|
|
20240214,142100,83956025,2115,2110,2115,2110,693
|
|
20240214,142000,82493080,2110,2110,2110,2110,0
|
|
20240214,141900,82493080,2110,2110,2110,2110,100
|
|
20240214,141800,82282080,2110,2110,2110,2110,0
|
|
20240214,141700,82282080,2110,2110,2110,2110,792
|
|
20240214,141600,80610960,2110,2110,2110,2110,334
|
|
20240214,141500,79906220,2115,2115,2115,2115,0
|
|
20240214,141400,79906220,2115,2115,2115,2115,0
|
|
20240214,141300,79906220,2115,2115,2115,2115,0
|
|
20240214,141200,79906220,2115,2115,2115,2115,0
|
|
20240214,141100,79906220,2115,2115,2115,2115,0
|
|
20240214,141000,79906220,2115,2115,2115,2115,0
|
|
20240214,140900,79906220,2115,2115,2115,2115,0
|
|
20240214,140800,79906220,2115,2115,2115,2115,0
|
|
20240214,140700,79906220,2115,2115,2115,2115,0
|
|
20240214,140600,79906220,2115,2115,2115,2115,4
|
|
20240214,140500,79897760,2115,2115,2115,2115,0
|
|
20240214,140400,79897760,2115,2115,2115,2115,0
|
|
20240214,140300,79897760,2115,2115,2115,2115,1
|
|
20240214,140200,79895645,2120,2120,2120,2120,0
|
|
20240214,140100,79895645,2120,2120,2120,2120,0
|
|
20240214,140000,79895645,2120,2120,2120,2120,0
|
|
20240214,135900,79895645,2120,2120,2120,2120,0
|
|
20240214,135800,79895645,2120,2120,2120,2120,10
|
|
20240214,135700,79874445,2120,2120,2120,2120,0
|
|
20240214,135600,79874445,2120,2120,2120,2120,0
|
|
20240214,135500,79874445,2120,2115,2120,2115,40
|
|
20240214,135400,79789825,2115,2115,2115,2115,0
|
|
20240214,135300,79789825,2115,2115,2115,2115,10
|
|
20240214,135200,79768675,2120,2120,2120,2120,0
|
|
20240214,135100,79768675,2120,2120,2120,2120,0
|
|
20240214,135000,79768675,2120,2120,2120,2120,0
|
|
20240214,134900,79768675,2120,2120,2120,2120,0
|
|
20240214,134800,79768675,2120,2120,2120,2120,0
|
|
20240214,134700,79768675,2120,2115,2120,2115,576
|
|
20240214,134600,78550430,2120,2110,2120,2110,101
|
|
20240214,134500,78336320,2120,2115,2120,2110,2587
|
|
20240214,134400,72864820,2115,2115,2115,2115,0
|
|
20240214,134300,72864820,2115,2115,2115,2115,0
|
|
20240214,134200,72864820,2115,2110,2115,2105,5516
|
|
20240214,134100,61223390,2110,2105,2110,2100,341
|
|
20240214,134000,60505555,2110,2110,2110,2110,1
|
|
20240214,133900,60503445,2100,2105,2105,2100,3307
|
|
20240214,133800,53558740,2110,2110,2110,2110,0
|
|
20240214,133700,53558740,2110,2110,2110,2110,0
|
|
20240214,133600,53558740,2110,2105,2110,2105,107
|
|
20240214,133500,53333500,2110,2110,2110,2110,0
|
|
20240214,133400,53333500,2110,2105,2110,2105,1538
|
|
20240214,133300,50093460,2110,2110,2110,2110,0
|
|
20240214,133200,50093460,2110,2110,2110,2110,0
|
|
20240214,133100,50093460,2110,2110,2110,2110,285
|
|
20240214,133000,49492110,2110,2110,2110,2110,30
|
|
20240214,132900,49428810,2110,2110,2110,2110,0
|
|
20240214,132800,49428810,2110,2110,2110,2110,0
|
|
20240214,132700,49428810,2110,2110,2110,2110,22
|
|
20240214,132600,49382390,2115,2115,2115,2115,0
|
|
20240214,132500,49382390,2115,2115,2115,2115,0
|
|
20240214,132400,49382390,2115,2115,2115,2115,0
|
|
20240214,132300,49382390,2115,2115,2115,2115,0
|
|
20240214,132200,49382390,2115,2115,2115,2115,1
|
|
20240214,132100,49380275,2110,2110,2110,2110,200
|
|
20240214,132000,48958275,2115,2115,2115,2115,1
|
|
20240214,131900,48956160,2110,2110,2110,2110,0
|
|
20240214,131800,48956160,2110,2115,2115,2110,20
|
|
20240214,131700,48913910,2110,2110,2110,2110,177
|
|
20240214,131600,48540440,2115,2115,2115,2115,0
|
|
20240214,131500,48540440,2115,2115,2115,2115,0
|
|
20240214,131400,48540440,2115,2115,2115,2115,0
|
|
20240214,131300,48540440,2115,2115,2115,2115,0
|
|
20240214,131200,48540440,2115,2115,2115,2115,0
|
|
20240214,131100,48540440,2115,2115,2115,2115,0
|
|
20240214,131000,48540440,2115,2110,2115,2110,3476
|
|
20240214,130900,41206075,2110,2110,2110,2110,0
|
|
20240214,130800,41206075,2110,2110,2110,2110,0
|
|
20240214,130700,41206075,2110,2110,2110,2110,5
|
|
20240214,130600,41195525,2115,2115,2115,2115,10
|
|
20240214,130500,41174375,2110,2110,2110,2110,2
|
|
20240214,130400,41170155,2115,2115,2115,2115,0
|
|
20240214,130300,41170155,2115,2115,2115,2115,0
|
|
20240214,130200,41170155,2115,2115,2115,2115,0
|
|
20240214,130100,41170155,2115,2115,2115,2115,0
|
|
20240214,130000,41170155,2115,2115,2115,2115,0
|
|
20240214,125900,41170155,2115,2110,2115,2110,53
|
|
20240214,125800,41058280,2105,2110,2110,2105,214
|
|
20240214,125700,40607805,2115,2115,2115,2115,0
|
|
20240214,125600,40607805,2115,2115,2115,2115,0
|
|
20240214,125500,40607805,2115,2110,2115,2110,101
|
|
20240214,125400,40394690,2115,2115,2115,2115,1
|
|
20240214,125300,40392575,2110,2115,2115,2110,11
|
|
20240214,125200,40369360,2115,2115,2115,2115,25
|
|
20240214,125100,40316485,2115,2115,2120,2115,30
|
|
20240214,125000,40253030,2120,2115,2120,2115,577
|
|
20240214,124900,39032670,2115,2115,2115,2115,150
|
|
20240214,124800,38715420,2115,2115,2115,2115,15
|
|
20240214,124700,38683695,2115,2110,2115,2110,757
|
|
20240214,124600,37086420,2110,2110,2110,2110,50
|
|
20240214,124500,36980920,2110,2110,2110,2110,1
|
|
20240214,124400,36978810,2105,2105,2105,2105,1084
|
|
20240214,124300,34696990,2105,2105,2105,2105,10
|
|
20240214,124200,34675940,2100,2100,2100,2100,0
|
|
20240214,124100,34675940,2100,2100,2100,2100,2
|
|
20240214,124000,34671740,2105,2105,2105,2105,1
|
|
20240214,123900,34669635,2105,2105,2105,2105,0
|
|
20240214,123800,34669635,2105,2105,2105,2105,0
|
|
20240214,123700,34669635,2105,2105,2105,2105,0
|
|
20240214,123600,34669635,2105,2105,2105,2105,100
|
|
20240214,123500,34459135,2105,2105,2105,2105,101
|
|
20240214,123400,34246530,2110,2110,2110,2110,0
|
|
20240214,123300,34246530,2110,2110,2110,2110,0
|
|
20240214,123200,34246530,2110,2110,2110,2110,0
|
|
20240214,123100,34246530,2110,2110,2110,2110,0
|
|
20240214,123000,34246530,2110,2110,2110,2110,0
|
|
20240214,122900,34246530,2110,2110,2110,2110,0
|
|
20240214,122800,34246530,2110,2110,2110,2110,0
|
|
20240214,122700,34246530,2110,2110,2110,2110,0
|
|
20240214,122600,34246530,2110,2105,2110,2105,103
|
|
20240214,122500,34029710,2110,2105,2110,2105,3
|
|
20240214,122400,34023390,2105,2105,2105,2105,60
|
|
20240214,122300,33897090,2105,2105,2105,2105,2
|
|
20240214,122200,33892880,2100,2100,2100,2100,0
|
|
20240214,122100,33892880,2100,2100,2100,2100,0
|
|
20240214,122000,33892880,2100,2105,2105,2100,2
|
|
20240214,121900,33888675,2105,2110,2110,2105,110
|
|
20240214,121800,33656625,2110,2110,2110,2110,1
|
|
20240214,121700,33654515,2105,2105,2110,2105,67
|
|
20240214,121600,33513475,2105,2105,2105,2105,0
|
|
20240214,121500,33513475,2105,2105,2105,2105,0
|
|
20240214,121400,33513475,2105,2105,2105,2105,0
|
|
20240214,121300,33513475,2105,2105,2105,2105,10
|
|
20240214,121200,33492425,2105,2105,2105,2105,0
|
|
20240214,121100,33492425,2105,2105,2105,2105,19
|
|
20240214,121000,33452430,2110,2105,2110,2105,171
|
|
20240214,120900,33092425,2105,2105,2105,2105,0
|
|
20240214,120800,33092425,2105,2105,2105,2105,120
|
|
20240214,120700,32839825,2105,2105,2105,2105,0
|
|
20240214,120600,32839825,2105,2105,2105,2105,0
|
|
20240214,120500,32839825,2105,2105,2105,2105,0
|
|
20240214,120400,32839825,2105,2105,2105,2105,10
|
|
20240214,120300,32818775,2100,2100,2100,2100,0
|
|
20240214,120200,32818775,2100,2100,2100,2100,11
|
|
20240214,120100,32795675,2105,2105,2105,2105,0
|
|
20240214,120000,32795675,2105,2105,2105,2105,0
|
|
20240214,115900,32795675,2105,2105,2105,2105,0
|
|
20240214,115800,32795675,2105,2105,2105,2105,0
|
|
20240214,115700,32795675,2105,2105,2105,2105,10
|
|
20240214,115600,32774625,2100,2100,2100,2100,0
|
|
20240214,115500,32774625,2100,2100,2100,2100,0
|
|
20240214,115400,32774625,2100,2100,2100,2100,0
|
|
20240214,115300,32774625,2100,2100,2100,2100,3
|
|
20240214,115200,32768325,2105,2105,2110,2105,3
|
|
20240214,115100,32762005,2105,2105,2105,2105,100
|
|
20240214,115000,32551505,2105,2105,2105,2105,119
|
|
20240214,114900,32301010,2110,2105,2110,2105,184
|
|
20240214,114800,31913685,2110,2105,2110,2105,1004
|
|
20240214,114700,29800215,2105,2100,2105,2100,141
|
|
20240214,114600,29504015,2100,2105,2105,2100,11
|
|
20240214,114500,29480900,2095,2095,2095,2095,1858
|
|
20240214,114400,25588390,2095,2095,2095,2095,0
|
|
20240214,114300,25588390,2095,2090,2095,2090,6
|
|
20240214,114200,25575830,2095,2095,2095,2095,1
|
|
20240214,114100,25573735,2095,2095,2095,2095,3
|
|
20240214,114000,25567450,2095,2095,2095,2095,10
|
|
20240214,113900,25546500,2095,2100,2100,2095,14
|
|
20240214,113800,25517155,2105,2105,2105,2105,1
|
|
20240214,113700,25515050,2105,2105,2105,2105,0
|
|
20240214,113600,25515050,2105,2105,2105,2105,0
|
|
20240214,113500,25515050,2105,2100,2105,2100,21
|
|
20240214,113400,25470895,2105,2095,2105,2095,176
|
|
20240214,113300,25102165,2095,2100,2100,2095,1625
|
|
20240214,113200,21697760,2105,2105,2105,2105,1
|
|
20240214,113100,21695655,2100,2100,2100,2100,22
|
|
20240214,113000,21649455,2105,2105,2105,2105,4
|
|
20240214,112900,21641035,2105,2105,2105,2105,0
|
|
20240214,112800,21641035,2105,2105,2105,2105,0
|
|
20240214,112700,21641035,2105,2100,2105,2100,77
|
|
20240214,112600,21479330,2100,2100,2100,2100,500
|
|
20240214,112500,20429330,2100,2100,2100,2100,0
|
|
20240214,112400,20429330,2100,2100,2100,2100,0
|
|
20240214,112300,20429330,2100,2100,2100,2100,0
|
|
20240214,112200,20429330,2100,2100,2100,2100,0
|
|
20240214,112100,20429330,2100,2100,2100,2100,0
|
|
20240214,112000,20429330,2100,2100,2100,2100,0
|
|
20240214,111900,20429330,2100,2100,2100,2100,30
|
|
20240214,111800,20366330,2100,2100,2100,2100,0
|
|
20240214,111700,20366330,2100,2100,2100,2100,10
|
|
20240214,111600,20345330,2100,2100,2100,2100,0
|
|
20240214,111500,20345330,2100,2100,2100,2100,0
|
|
20240214,111400,20345330,2100,2100,2100,2100,0
|
|
20240214,111300,20345330,2100,2100,2100,2100,1
|
|
20240214,111200,20343230,2100,2100,2100,2100,1
|
|
20240214,111100,20341130,2100,2100,2100,2100,13
|
|
20240214,111000,20313830,2100,2100,2100,2100,0
|
|
20240214,110900,20313830,2100,2100,2100,2100,1
|
|
20240214,110800,20311730,2100,2100,2100,2100,0
|
|
20240214,110700,20311730,2100,2100,2100,2100,0
|
|
20240214,110600,20311730,2100,2100,2100,2100,0
|
|
20240214,110500,20311730,2100,2100,2100,2100,0
|
|
20240214,110400,20311730,2100,2100,2100,2100,0
|
|
20240214,110300,20311730,2100,2100,2100,2100,0
|
|
20240214,110200,20311730,2100,2100,2100,2100,5
|
|
20240214,110100,20301230,2100,2100,2100,2100,0
|
|
20240214,110000,20301230,2100,2100,2100,2100,1
|
|
20240214,105900,20299130,2095,2095,2095,2095,2
|
|
20240214,105800,20294940,2095,2095,2095,2095,0
|
|
20240214,105700,20294940,2095,2095,2095,2095,0
|
|
20240214,105600,20294940,2095,2095,2095,2095,0
|
|
20240214,105500,20294940,2095,2095,2095,2095,0
|
|
20240214,105400,20294940,2095,2095,2095,2095,3
|
|
20240214,105300,20288655,2100,2100,2100,2100,0
|
|
20240214,105200,20288655,2100,2100,2100,2100,0
|
|
20240214,105100,20288655,2100,2100,2100,2100,0
|
|
20240214,105000,20288655,2100,2100,2100,2100,0
|
|
20240214,104900,20288655,2100,2100,2100,2100,0
|
|
20240214,104800,20288655,2100,2100,2100,2100,0
|
|
20240214,104700,20288655,2100,2100,2100,2100,0
|
|
20240214,104600,20288655,2100,2100,2100,2100,2
|
|
20240214,104500,20284455,2100,2100,2100,2100,0
|
|
20240214,104400,20284455,2100,2100,2100,2100,0
|
|
20240214,104300,20284455,2100,2100,2100,2100,0
|
|
20240214,104200,20284455,2100,2100,2100,2100,0
|
|
20240214,104100,20284455,2100,2100,2100,2100,0
|
|
20240214,104000,20284455,2100,2100,2100,2100,0
|
|
20240214,103900,20284455,2100,2095,2100,2095,745
|
|
20240214,103800,18719965,2090,2090,2090,2090,0
|
|
20240214,103700,18719965,2090,2090,2090,2090,0
|
|
20240214,103600,18719965,2090,2090,2090,2090,5
|
|
20240214,103500,18709515,2100,2100,2100,2100,0
|
|
20240214,103400,18709515,2100,2100,2100,2100,27
|
|
20240214,103300,18652815,2100,2100,2100,2100,0
|
|
20240214,103200,18652815,2100,2100,2100,2100,150
|
|
20240214,103100,18337815,2100,2100,2100,2100,0
|
|
20240214,103000,18337815,2100,2100,2100,2100,0
|
|
20240214,102900,18337815,2100,2100,2100,2100,0
|
|
20240214,102800,18337815,2100,2100,2100,2100,10
|
|
20240214,102700,18316815,2105,2105,2105,2105,0
|
|
20240214,102600,18316815,2105,2105,2105,2105,0
|
|
20240214,102500,18316815,2105,2105,2105,2105,0
|
|
20240214,102400,18316815,2105,2090,2105,2090,15
|
|
20240214,102300,18285450,2085,2090,2090,2085,2000
|
|
20240214,102200,14112675,2100,2100,2100,2100,0
|
|
20240214,102100,14112675,2100,2100,2100,2100,0
|
|
20240214,102000,14112675,2100,2095,2100,2095,1000
|
|
20240214,101900,12012725,2095,2095,2095,2095,1
|
|
20240214,101800,12010630,2095,2095,2095,2095,50
|
|
20240214,101700,11905880,2095,2095,2095,2095,0
|
|
20240214,101600,11905880,2095,2095,2095,2095,100
|
|
20240214,101500,11696380,2095,2095,2095,2095,0
|
|
20240214,101400,11696380,2095,2095,2095,2095,32
|
|
20240214,101300,11629340,2095,2095,2095,2095,7
|
|
20240214,101200,11614675,2100,2100,2100,2100,0
|
|
20240214,101100,11614675,2100,2100,2100,2100,520
|
|
20240214,101000,10522675,2100,2095,2100,2095,171
|
|
20240214,100900,10164425,2095,2095,2095,2095,0
|
|
20240214,100800,10164425,2095,2095,2095,2095,0
|
|
20240214,100700,10164425,2095,2095,2095,2095,0
|
|
20240214,100600,10164425,2095,2095,2095,2095,0
|
|
20240214,100500,10164425,2095,2090,2095,2090,321
|
|
20240214,100400,9493530,2080,2080,2080,2080,0
|
|
20240214,100300,9493530,2080,2080,2080,2080,4
|
|
20240214,100200,9485210,2090,2080,2090,2080,6
|
|
20240214,100100,9472720,2085,2090,2090,2085,20
|
|
20240214,100000,9431015,2090,2090,2090,2090,0
|
|
20240214,095900,9431015,2090,2090,2090,2090,0
|
|
20240214,095800,9431015,2090,2090,2090,2090,1
|
|
20240214,095700,9428925,2090,2090,2090,2090,0
|
|
20240214,095600,9428925,2090,2090,2090,2090,0
|
|
20240214,095500,9428925,2090,2090,2090,2090,0
|
|
20240214,095400,9428925,2090,2090,2090,2090,2
|
|
20240214,095300,9424745,2090,2090,2090,2090,0
|
|
20240214,095200,9424745,2090,2090,2090,2090,0
|
|
20240214,095100,9424745,2090,2090,2090,2090,0
|
|
20240214,095000,9424745,2090,2090,2090,2090,0
|
|
20240214,094900,9424745,2090,2090,2090,2090,0
|
|
20240214,094800,9424745,2090,2085,2090,2085,4
|
|
20240214,094700,9416400,2085,2090,2090,2085,114
|
|
20240214,094600,9178700,2090,2090,2090,2090,0
|
|
20240214,094500,9178700,2090,2090,2090,2090,0
|
|
20240214,094400,9178700,2090,2090,2090,2090,0
|
|
20240214,094300,9178700,2090,2090,2090,2090,0
|
|
20240214,094200,9178700,2090,2090,2090,2090,10
|
|
20240214,094100,9157800,2090,2095,2095,2090,31
|
|
20240214,094000,9093005,2100,2100,2100,2100,10
|
|
20240214,093900,9072005,2100,2100,2100,2100,0
|
|
20240214,093800,9072005,2100,2100,2100,2100,1
|
|
20240214,093700,9069905,2100,2100,2100,2100,113
|
|
20240214,093600,8832605,2100,2100,2100,2100,1
|
|
20240214,093500,8830505,2085,2090,2090,2085,205
|
|
20240214,093400,8402580,2090,2090,2090,2090,0
|
|
20240214,093300,8402580,2090,2090,2090,2090,0
|
|
20240214,093200,8402580,2090,2095,2095,2090,510
|
|
20240214,093100,7334180,2095,2095,2095,2095,0
|
|
20240214,093000,7334180,2095,2095,2095,2095,530
|
|
20240214,092900,6223830,2095,2095,2095,2095,10
|
|
20240214,092800,6202880,2095,2095,2095,2095,212
|
|
20240214,092700,5758740,2085,2080,2085,2080,261
|
|
20240214,092600,5215605,2085,2085,2085,2085,9
|
|
20240214,092500,5196840,2085,2085,2085,2085,51
|
|
20240214,092400,5090505,2090,2090,2090,2090,1
|
|
20240214,092300,5088415,2085,2085,2085,2085,0
|
|
20240214,092200,5088415,2085,2085,2085,2085,0
|
|
20240214,092100,5088415,2085,2095,2095,2085,3
|
|
20240214,092000,5082145,2095,2095,2095,2095,0
|
|
20240214,091900,5082145,2095,2095,2095,2095,0
|
|
20240214,091800,5082145,2095,2095,2095,2095,1
|
|
20240214,091700,5080050,2075,2075,2075,2075,0
|
|
20240214,091600,5080050,2075,2095,2095,2075,22
|
|
20240214,091500,5034000,2075,2075,2075,2075,0
|
|
20240214,091400,5034000,2075,2080,2080,2075,1000
|
|
20240214,091300,2955235,2075,2075,2075,2075,0
|
|
20240214,091200,2955235,2075,2105,2105,2075,230
|
|
20240214,091100,2471985,2105,2075,2105,2075,8
|
|
20240214,091000,2455355,2075,2080,2080,2075,64
|
|
20240214,090900,2322545,2085,2085,2085,2085,29
|
|
20240214,090800,2262080,2105,2105,2105,2105,46
|
|
20240214,090700,2165250,2110,2110,2110,2110,0
|
|
20240214,090600,2165250,2110,2105,2110,2105,11
|
|
20240214,090500,2142090,2100,2100,2110,2100,49
|
|
20240214,090400,2039180,2110,2110,2110,2110,10
|
|
20240214,090300,2018080,2110,2090,2110,2090,105
|
|
20240214,090200,1797900,2090,2090,2090,2090,0
|
|
20240214,090100,1797900,2090,2090,2090,2090,47
|
|
20240214,090000,1699670,2090,2060,2090,2060,825
|