625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192200,81338325,3080,3080,3080,3080,169
|
|
20240214,192100,81338325,3080,3080,3080,3080,0
|
|
20240214,192000,81338325,3080,3080,3080,3080,0
|
|
20240214,191900,81338325,3080,3080,3080,3080,0
|
|
20240214,191800,81338325,3080,3080,3080,3080,0
|
|
20240214,191700,81338325,3080,3080,3080,3080,0
|
|
20240214,191600,81338325,3080,3080,3080,3080,0
|
|
20240214,191500,81338325,3080,3080,3080,3080,0
|
|
20240214,191400,81338325,3080,3080,3080,3080,0
|
|
20240214,191300,81338325,3080,3080,3080,3080,0
|
|
20240214,191200,81338325,3080,3080,3080,3080,0
|
|
20240214,191100,81338325,3080,3080,3080,3080,0
|
|
20240214,191000,81338325,3080,3080,3080,3080,0
|
|
20240214,190900,81338325,3080,3080,3080,3080,0
|
|
20240214,190800,81338325,3080,3080,3080,3080,0
|
|
20240214,190700,81338325,3080,3080,3080,3080,0
|
|
20240214,190600,81338325,3080,3080,3080,3080,0
|
|
20240214,190500,81338325,3080,3080,3080,3080,0
|
|
20240214,190400,81338325,3080,3080,3080,3080,0
|
|
20240214,190300,81338325,3080,3080,3080,3080,0
|
|
20240214,190200,81338325,3080,3080,3080,3080,0
|
|
20240214,190100,81338325,3080,3080,3080,3080,0
|
|
20240214,190000,81338325,3080,3080,3080,3080,0
|
|
20240214,185900,81338325,3080,3080,3080,3080,0
|
|
20240214,185800,81338325,3080,3080,3080,3080,0
|
|
20240214,185700,81338325,3080,3080,3080,3080,0
|
|
20240214,185600,81338325,3080,3080,3080,3080,0
|
|
20240214,185500,81338325,3080,3080,3080,3080,0
|
|
20240214,185400,81338325,3080,3080,3080,3080,0
|
|
20240214,185300,81338325,3080,3080,3080,3080,0
|
|
20240214,185200,81338325,3080,3080,3080,3080,169
|
|
20240214,185100,81338325,3080,3080,3080,3080,0
|
|
20240214,185000,81338325,3080,3080,3080,3080,0
|
|
20240214,184900,81338325,3080,3080,3080,3080,0
|
|
20240214,184800,81338325,3080,3080,3080,3080,0
|
|
20240214,184700,81338325,3080,3080,3080,3080,0
|
|
20240214,184600,81338325,3080,3080,3080,3080,0
|
|
20240214,184500,81338325,3080,3080,3080,3080,0
|
|
20240214,184400,81338325,3080,3080,3080,3080,0
|
|
20240214,184300,81338325,3080,3080,3080,3080,0
|
|
20240214,184200,81338325,3080,3080,3080,3080,0
|
|
20240214,184100,81338325,3080,3080,3080,3080,0
|
|
20240214,184000,81338325,3080,3080,3080,3080,0
|
|
20240214,183900,81338325,3080,3080,3080,3080,0
|
|
20240214,183800,81338325,3080,3080,3080,3080,0
|
|
20240214,183700,81338325,3080,3080,3080,3080,0
|
|
20240214,183600,81338325,3080,3080,3080,3080,0
|
|
20240214,183500,81338325,3080,3080,3080,3080,0
|
|
20240214,183400,81338325,3080,3080,3080,3080,0
|
|
20240214,183300,81338325,3080,3080,3080,3080,0
|
|
20240214,183200,81338325,3080,3080,3080,3080,0
|
|
20240214,183100,81338325,3080,3080,3080,3080,0
|
|
20240214,183000,81338325,3080,3080,3080,3080,0
|
|
20240214,182900,81338325,3080,3080,3080,3080,0
|
|
20240214,182800,81338325,3080,3080,3080,3080,0
|
|
20240214,182700,81338325,3080,3080,3080,3080,0
|
|
20240214,182600,81338325,3080,3080,3080,3080,0
|
|
20240214,182500,81338325,3080,3080,3080,3080,0
|
|
20240214,182400,81338325,3080,3080,3080,3080,0
|
|
20240214,182300,81338325,3080,3080,3080,3080,0
|
|
20240214,182200,81338325,3080,3080,3080,3080,169
|
|
20240214,182100,81338325,3080,3080,3080,3080,0
|
|
20240214,182000,81338325,3080,3080,3080,3080,0
|
|
20240214,181900,81338325,3080,3080,3080,3080,0
|
|
20240214,181800,81338325,3080,3080,3080,3080,0
|
|
20240214,181700,81338325,3080,3080,3080,3080,0
|
|
20240214,181600,81338325,3080,3080,3080,3080,0
|
|
20240214,181500,81338325,3080,3080,3080,3080,0
|
|
20240214,181400,81338325,3080,3080,3080,3080,0
|
|
20240214,181300,81338325,3080,3080,3080,3080,0
|
|
20240214,181200,81338325,3080,3080,3080,3080,0
|
|
20240214,181100,81338325,3080,3080,3080,3080,0
|
|
20240214,181000,81338325,3080,3080,3080,3080,0
|
|
20240214,180900,81338325,3080,3080,3080,3080,0
|
|
20240214,180800,81338325,3080,3080,3080,3080,0
|
|
20240214,180700,81338325,3080,3080,3080,3080,0
|
|
20240214,180600,81338325,3080,3080,3080,3080,0
|
|
20240214,180500,81338325,3080,3080,3080,3080,0
|
|
20240214,180400,81338325,3080,3080,3080,3080,0
|
|
20240214,180300,81338325,3080,3080,3080,3080,0
|
|
20240214,180200,81338325,3080,3080,3080,3080,0
|
|
20240214,180100,81338325,3080,3080,3080,3080,0
|
|
20240214,180000,81338325,3080,3080,3080,3080,0
|
|
20240214,175900,81338325,3080,3080,3080,3080,0
|
|
20240214,175800,81338325,3080,3080,3080,3080,0
|
|
20240214,175700,81338325,3080,3080,3080,3080,0
|
|
20240214,175600,81338325,3080,3080,3080,3080,0
|
|
20240214,175500,81338325,3080,3080,3080,3080,0
|
|
20240214,175400,81338325,3080,3080,3080,3080,0
|
|
20240214,175300,81338325,3080,3080,3080,3080,0
|
|
20240214,175200,81338325,3080,3080,3080,3080,169
|
|
20240214,175100,81338325,3080,3080,3080,3080,0
|
|
20240214,175000,81338325,3080,3080,3080,3080,0
|
|
20240214,174900,81338325,3080,3080,3080,3080,0
|
|
20240214,174800,81338325,3080,3080,3080,3080,0
|
|
20240214,174700,81338325,3080,3080,3080,3080,0
|
|
20240214,174600,81338325,3080,3080,3080,3080,0
|
|
20240214,174500,81338325,3080,3080,3080,3080,0
|
|
20240214,174400,81338325,3080,3080,3080,3080,0
|
|
20240214,174300,81338325,3080,3080,3080,3080,0
|
|
20240214,174200,81338325,3080,3080,3080,3080,0
|
|
20240214,174100,81338325,3080,3080,3080,3080,0
|
|
20240214,174000,81338325,3080,3080,3080,3080,0
|
|
20240214,173900,81338325,3080,3080,3080,3080,0
|
|
20240214,173800,81338325,3080,3080,3080,3080,0
|
|
20240214,173700,81338325,3080,3080,3080,3080,0
|
|
20240214,173600,81338325,3080,3080,3080,3080,0
|
|
20240214,173500,81338325,3080,3080,3080,3080,0
|
|
20240214,173400,81338325,3080,3080,3080,3080,0
|
|
20240214,173300,81338325,3080,3080,3080,3080,0
|
|
20240214,173200,81338325,3080,3080,3080,3080,0
|
|
20240214,173100,81338325,3080,3080,3080,3080,0
|
|
20240214,173000,81338325,3080,3080,3080,3080,0
|
|
20240214,172900,81338325,3080,3080,3080,3080,0
|
|
20240214,172800,81338325,3080,3080,3080,3080,0
|
|
20240214,172700,81338325,3080,3080,3080,3080,0
|
|
20240214,172600,81338325,3080,3080,3080,3080,0
|
|
20240214,172500,81338325,3080,3080,3080,3080,0
|
|
20240214,172400,81338325,3080,3080,3080,3080,0
|
|
20240214,172300,81338325,3080,3080,3080,3080,0
|
|
20240214,172200,81338325,3080,3080,3080,3080,169
|
|
20240214,172100,81338325,3080,3080,3080,3080,0
|
|
20240214,172000,81338325,3080,3080,3080,3080,0
|
|
20240214,171900,81338325,3080,3080,3080,3080,0
|
|
20240214,171800,81338325,3080,3080,3080,3080,0
|
|
20240214,171700,81338325,3080,3080,3080,3080,0
|
|
20240214,171600,81338325,3080,3080,3080,3080,0
|
|
20240214,171500,81338325,3080,3080,3080,3080,0
|
|
20240214,171400,81338325,3080,3080,3080,3080,0
|
|
20240214,171300,81338325,3080,3080,3080,3080,0
|
|
20240214,171200,81338325,3080,3080,3080,3080,0
|
|
20240214,171100,81338325,3080,3080,3080,3080,0
|
|
20240214,171000,81338325,3080,3080,3080,3080,0
|
|
20240214,170900,81338325,3080,3080,3080,3080,0
|
|
20240214,170800,81338325,3080,3080,3080,3080,0
|
|
20240214,170700,81338325,3080,3080,3080,3080,0
|
|
20240214,170600,81338325,3080,3080,3080,3080,0
|
|
20240214,170500,81338325,3080,3080,3080,3080,0
|
|
20240214,170400,81338325,3080,3080,3080,3080,0
|
|
20240214,170300,81338325,3080,3080,3080,3080,0
|
|
20240214,170200,81338325,3080,3080,3080,3080,0
|
|
20240214,170100,81338325,3080,3080,3080,3080,0
|
|
20240214,170000,81338325,3080,3080,3080,3080,0
|
|
20240214,165900,81338325,3080,3080,3080,3080,0
|
|
20240214,165800,81338325,3080,3080,3080,3080,0
|
|
20240214,165700,81338325,3080,3080,3080,3080,0
|
|
20240214,165600,81338325,3080,3080,3080,3080,0
|
|
20240214,165500,81338325,3080,3080,3080,3080,0
|
|
20240214,165400,81338325,3080,3080,3080,3080,0
|
|
20240214,165300,81338325,3080,3080,3080,3080,0
|
|
20240214,165200,81338325,3080,3080,3080,3080,169
|
|
20240214,165100,81338325,3080,3080,3080,3080,0
|
|
20240214,165000,81338325,3080,3080,3080,3080,0
|
|
20240214,164900,81338325,3080,3080,3080,3080,0
|
|
20240214,164800,81338325,3080,3080,3080,3080,0
|
|
20240214,164700,81338325,3080,3080,3080,3080,0
|
|
20240214,164600,81338325,3080,3080,3080,3080,0
|
|
20240214,164500,81338325,3080,3080,3080,3080,0
|
|
20240214,164400,81338325,3080,3080,3080,3080,0
|
|
20240214,164300,81338325,3080,3080,3080,3080,0
|
|
20240214,164200,81338325,3080,3080,3080,3080,0
|
|
20240214,164100,81338325,3080,3080,3080,3080,0
|
|
20240214,164000,81338325,3080,3080,3080,3080,0
|
|
20240214,163900,81338325,3080,3080,3080,3080,0
|
|
20240214,163800,81338325,3080,3080,3080,3080,0
|
|
20240214,163700,81338325,3080,3080,3080,3080,0
|
|
20240214,163600,81338325,3080,3080,3080,3080,0
|
|
20240214,163500,81338325,3080,3080,3080,3080,0
|
|
20240214,163400,81338325,3080,3080,3080,3080,0
|
|
20240214,163300,81338325,3080,3080,3080,3080,0
|
|
20240214,163200,81338325,3080,3080,3080,3080,0
|
|
20240214,163100,81338325,3080,3080,3080,3080,0
|
|
20240214,163000,81338325,3080,3080,3080,3080,0
|
|
20240214,162900,81338325,3080,3080,3080,3080,0
|
|
20240214,162800,81338325,3080,3080,3080,3080,0
|
|
20240214,162700,81338325,3080,3080,3080,3080,0
|
|
20240214,162600,81338325,3080,3080,3080,3080,0
|
|
20240214,162500,81338325,3080,3080,3080,3080,0
|
|
20240214,162400,81338325,3080,3080,3080,3080,0
|
|
20240214,162300,81338325,3080,3080,3080,3080,0
|
|
20240214,162200,81338325,3080,3080,3080,3080,169
|
|
20240214,162100,81338325,3080,3080,3080,3080,0
|
|
20240214,162000,81338325,3080,3080,3080,3080,0
|
|
20240214,161900,81338325,3080,3080,3080,3080,0
|
|
20240214,161800,81338325,3080,3080,3080,3080,0
|
|
20240214,161700,81338325,3080,3080,3080,3080,0
|
|
20240214,161600,81338325,3080,3080,3080,3080,0
|
|
20240214,161500,81338325,3080,3080,3080,3080,0
|
|
20240214,161400,81338325,3080,3080,3080,3080,0
|
|
20240214,161300,81338325,3080,3080,3080,3080,0
|
|
20240214,161200,81338325,3080,3080,3080,3080,0
|
|
20240214,161100,81338325,3080,3080,3080,3080,0
|
|
20240214,161000,81338325,3080,3080,3080,3080,0
|
|
20240214,160900,81338325,3080,3080,3080,3080,0
|
|
20240214,160800,81338325,3080,3080,3080,3080,0
|
|
20240214,160700,81338325,3080,3080,3080,3080,0
|
|
20240214,160600,81338325,3080,3080,3080,3080,0
|
|
20240214,160500,81338325,3080,3080,3080,3080,0
|
|
20240214,160400,81338325,3080,3080,3080,3080,0
|
|
20240214,160300,81338325,3080,3080,3080,3080,0
|
|
20240214,160200,81338325,3080,3080,3080,3080,0
|
|
20240214,160100,81338325,3080,3080,3080,3080,0
|
|
20240214,160000,81338325,3080,3080,3080,3080,0
|
|
20240214,155900,81338325,3080,3080,3080,3080,0
|
|
20240214,155800,81338325,3080,3080,3080,3080,0
|
|
20240214,155700,81338325,3080,3080,3080,3080,0
|
|
20240214,155600,81338325,3080,3080,3080,3080,0
|
|
20240214,155500,81338325,3080,3080,3080,3080,0
|
|
20240214,155400,81338325,3080,3080,3080,3080,0
|
|
20240214,155300,81338325,3080,3080,3080,3080,0
|
|
20240214,155200,81338325,3080,3080,3080,3080,169
|
|
20240214,155100,81338325,3080,3080,3080,3080,0
|
|
20240214,155000,81338325,3080,3080,3080,3080,0
|
|
20240214,154900,81338325,3080,3080,3080,3080,0
|
|
20240214,154800,81338325,3080,3080,3080,3080,0
|
|
20240214,154700,81338325,3080,3080,3080,3080,0
|
|
20240214,154600,81338325,3080,3080,3080,3080,0
|
|
20240214,154500,81338325,3080,3080,3080,3080,0
|
|
20240214,154400,81338325,3080,3080,3080,3080,0
|
|
20240214,154300,81338325,3080,3080,3080,3080,0
|
|
20240214,154200,81338325,3080,3080,3080,3080,0
|
|
20240214,154100,81338325,3080,3080,3080,3080,0
|
|
20240214,154000,81338325,3080,3080,3080,3080,0
|
|
20240214,153900,81338325,3080,3080,3080,3080,0
|
|
20240214,153800,81338325,3080,3080,3080,3080,0
|
|
20240214,153700,81338325,3080,3080,3080,3080,0
|
|
20240214,153600,81338325,3080,3080,3080,3080,0
|
|
20240214,153500,81338325,3080,3080,3080,3080,0
|
|
20240214,153400,81338325,3080,3080,3080,3080,0
|
|
20240214,153300,81338325,3080,3080,3080,3080,0
|
|
20240214,153200,81338325,3080,3080,3080,3080,0
|
|
20240214,153100,81338325,3080,3080,3080,3080,0
|
|
20240214,153000,81338325,3080,3080,3080,3080,169
|
|
20240214,152900,80817805,3085,3085,3085,3085,0
|
|
20240214,152800,80817805,3085,3085,3085,3085,0
|
|
20240214,152700,80817805,3085,3085,3085,3085,0
|
|
20240214,152600,80817805,3085,3085,3085,3085,0
|
|
20240214,152500,80817805,3085,3085,3085,3085,0
|
|
20240214,152400,80817805,3085,3085,3085,3085,0
|
|
20240214,152300,80817805,3085,3085,3085,3085,0
|
|
20240214,152200,80817805,3085,3085,3085,3085,0
|
|
20240214,152100,80817805,3085,3085,3085,3085,0
|
|
20240214,152000,80817805,3085,3085,3085,3085,0
|
|
20240214,151900,80817805,3085,3085,3085,3085,0
|
|
20240214,151800,80817805,3085,3085,3085,3085,30
|
|
20240214,151700,80725255,3085,3085,3085,3085,0
|
|
20240214,151600,80725255,3085,3085,3085,3085,50
|
|
20240214,151500,80571005,3080,3080,3080,3080,0
|
|
20240214,151400,80571005,3080,3080,3080,3080,4
|
|
20240214,151300,80558685,3080,3080,3080,3080,1
|
|
20240214,151200,80555605,3085,3085,3085,3085,0
|
|
20240214,151100,80555605,3085,3085,3085,3085,0
|
|
20240214,151000,80555605,3085,3085,3085,3085,0
|
|
20240214,150900,80555605,3085,3085,3085,3085,0
|
|
20240214,150800,80555605,3085,3085,3085,3085,0
|
|
20240214,150700,80555605,3085,3085,3085,3085,0
|
|
20240214,150600,80555605,3085,3085,3085,3085,0
|
|
20240214,150500,80555605,3085,3080,3085,3080,151
|
|
20240214,150400,80089785,3080,3080,3080,3080,79
|
|
20240214,150300,79846465,3070,3075,3075,3070,488
|
|
20240214,150200,78348300,3075,3080,3080,3075,610
|
|
20240214,150100,76472545,3085,3085,3085,3085,0
|
|
20240214,150000,76472545,3085,3085,3085,3085,0
|
|
20240214,145900,76472545,3085,3085,3085,3085,0
|
|
20240214,145800,76472545,3085,3085,3085,3085,0
|
|
20240214,145700,76472545,3085,3085,3085,3085,0
|
|
20240214,145600,76472545,3085,3085,3085,3085,0
|
|
20240214,145500,76472545,3085,3085,3085,3085,0
|
|
20240214,145400,76472545,3085,3085,3085,3085,0
|
|
20240214,145300,76472545,3085,3085,3085,3085,1
|
|
20240214,145200,76469460,3075,3075,3075,3075,0
|
|
20240214,145100,76469460,3075,3080,3080,3075,650
|
|
20240214,145000,74470690,3085,3085,3085,3085,0
|
|
20240214,144900,74470690,3085,3085,3085,3085,0
|
|
20240214,144800,74470690,3085,3085,3085,3085,0
|
|
20240214,144700,74470690,3085,3080,3085,3080,34
|
|
20240214,144600,74365965,3080,3080,3080,3080,4
|
|
20240214,144500,74353645,3080,3080,3080,3075,7772
|
|
20240214,144400,50454705,3080,3080,3080,3080,0
|
|
20240214,144300,50454705,3080,3080,3080,3080,0
|
|
20240214,144200,50454705,3080,3080,3080,3080,1
|
|
20240214,144100,50451625,3075,3075,3075,3075,0
|
|
20240214,144000,50451625,3075,3075,3075,3075,7
|
|
20240214,143900,50430100,3075,3075,3075,3075,0
|
|
20240214,143800,50430100,3075,3075,3075,3075,7
|
|
20240214,143700,50408575,3080,3080,3080,3080,0
|
|
20240214,143600,50408575,3080,3080,3080,3080,0
|
|
20240214,143500,50408575,3080,3080,3080,3080,6
|
|
20240214,143400,50390095,3080,3080,3080,3080,1
|
|
20240214,143300,50387015,3075,3075,3075,3075,0
|
|
20240214,143200,50387015,3075,3075,3075,3075,0
|
|
20240214,143100,50387015,3075,3075,3075,3075,0
|
|
20240214,143000,50387015,3075,3075,3075,3075,0
|
|
20240214,142900,50387015,3075,3075,3075,3075,750
|
|
20240214,142800,48080765,3075,3075,3075,3075,0
|
|
20240214,142700,48080765,3075,3075,3075,3075,0
|
|
20240214,142600,48080765,3075,3075,3075,3075,0
|
|
20240214,142500,48080765,3075,3080,3080,3075,24
|
|
20240214,142400,48006960,3070,3070,3070,3070,0
|
|
20240214,142300,48006960,3070,3075,3075,3070,16
|
|
20240214,142200,47957790,3070,3070,3070,3070,0
|
|
20240214,142100,47957790,3070,3070,3070,3070,0
|
|
20240214,142000,47957790,3070,3070,3070,3070,0
|
|
20240214,141900,47957790,3070,3075,3075,3070,200
|
|
20240214,141800,47342970,3070,3070,3070,3070,0
|
|
20240214,141700,47342970,3070,3075,3075,3070,973
|
|
20240214,141600,44353005,3075,3080,3080,3075,253
|
|
20240214,141500,43574985,3080,3080,3080,3080,26
|
|
20240214,141400,43494905,3085,3085,3085,3085,1
|
|
20240214,141300,43491820,3085,3085,3085,3085,0
|
|
20240214,141200,43491820,3085,3085,3085,3085,4
|
|
20240214,141100,43479480,3085,3085,3085,3085,0
|
|
20240214,141000,43479480,3085,3085,3085,3085,0
|
|
20240214,140900,43479480,3085,3085,3085,3085,0
|
|
20240214,140800,43479480,3085,3085,3085,3085,0
|
|
20240214,140700,43479480,3085,3085,3085,3085,0
|
|
20240214,140600,43479480,3085,3085,3085,3085,0
|
|
20240214,140500,43479480,3085,3085,3085,3085,0
|
|
20240214,140400,43479480,3085,3085,3085,3085,0
|
|
20240214,140300,43479480,3085,3085,3085,3085,0
|
|
20240214,140200,43479480,3085,3085,3085,3085,1
|
|
20240214,140100,43476395,3085,3085,3085,3085,4
|
|
20240214,140000,43464055,3085,3085,3085,3085,0
|
|
20240214,135900,43464055,3085,3085,3085,3085,0
|
|
20240214,135800,43464055,3085,3085,3085,3085,1
|
|
20240214,135700,43460970,3085,3085,3085,3085,300
|
|
20240214,135600,42535470,3085,3085,3085,3085,0
|
|
20240214,135500,42535470,3085,3085,3085,3085,0
|
|
20240214,135400,42535470,3085,3085,3085,3085,0
|
|
20240214,135300,42535470,3085,3085,3085,3085,0
|
|
20240214,135200,42535470,3085,3085,3085,3085,0
|
|
20240214,135100,42535470,3085,3085,3085,3085,0
|
|
20240214,135000,42535470,3085,3085,3085,3085,0
|
|
20240214,134900,42535470,3085,3085,3085,3085,0
|
|
20240214,134800,42535470,3085,3085,3085,3085,0
|
|
20240214,134700,42535470,3085,3085,3085,3085,1
|
|
20240214,134600,42532385,3090,3090,3090,3090,0
|
|
20240214,134500,42532385,3090,3090,3090,3090,1
|
|
20240214,134400,42529295,3085,3085,3085,3085,0
|
|
20240214,134300,42529295,3085,3085,3085,3085,9
|
|
20240214,134200,42501530,3085,3085,3085,3085,0
|
|
20240214,134100,42501530,3085,3085,3085,3085,0
|
|
20240214,134000,42501530,3085,3085,3085,3085,0
|
|
20240214,133900,42501530,3085,3085,3085,3085,0
|
|
20240214,133800,42501530,3085,3085,3085,3085,0
|
|
20240214,133700,42501530,3085,3085,3085,3085,1
|
|
20240214,133600,42498445,3085,3085,3085,3085,0
|
|
20240214,133500,42498445,3085,3075,3085,3075,222
|
|
20240214,133400,41815785,3080,3080,3080,3080,0
|
|
20240214,133300,41815785,3080,3080,3080,3080,0
|
|
20240214,133200,41815785,3080,3080,3080,3080,0
|
|
20240214,133100,41815785,3080,3080,3080,3080,0
|
|
20240214,133000,41815785,3080,3080,3080,3080,7
|
|
20240214,132900,41794225,3080,3080,3080,3080,50
|
|
20240214,132800,41640225,3085,3085,3085,3085,0
|
|
20240214,132700,41640225,3085,3085,3085,3085,0
|
|
20240214,132600,41640225,3085,3085,3085,3085,0
|
|
20240214,132500,41640225,3085,3080,3085,3080,50
|
|
20240214,132400,41486190,3080,3080,3080,3080,57
|
|
20240214,132300,41310630,3080,3080,3080,3080,100
|
|
20240214,132200,41002630,3085,3085,3085,3085,0
|
|
20240214,132100,41002630,3085,3085,3085,3085,0
|
|
20240214,132000,41002630,3085,3085,3085,3085,0
|
|
20240214,131900,41002630,3085,3085,3085,3085,0
|
|
20240214,131800,41002630,3085,3085,3085,3085,0
|
|
20240214,131700,41002630,3085,3085,3085,3085,0
|
|
20240214,131600,41002630,3085,3085,3085,3085,1
|
|
20240214,131500,40999545,3075,3075,3075,3075,0
|
|
20240214,131400,40999545,3075,3075,3075,3075,0
|
|
20240214,131300,40999545,3075,3080,3080,3075,116
|
|
20240214,131200,40642310,3080,3080,3080,3080,0
|
|
20240214,131100,40642310,3080,3080,3080,3080,1
|
|
20240214,131000,40639230,3080,3080,3080,3080,1
|
|
20240214,130900,40636150,3085,3085,3085,3085,0
|
|
20240214,130800,40636150,3085,3085,3085,3085,0
|
|
20240214,130700,40636150,3085,3085,3085,3085,0
|
|
20240214,130600,40636150,3085,3085,3085,3085,0
|
|
20240214,130500,40636150,3085,3085,3085,3085,0
|
|
20240214,130400,40636150,3085,3085,3085,3085,0
|
|
20240214,130300,40636150,3085,3085,3085,3085,1
|
|
20240214,130200,40633065,3080,3080,3080,3080,0
|
|
20240214,130100,40633065,3080,3080,3080,3080,0
|
|
20240214,130000,40633065,3080,3080,3080,3080,0
|
|
20240214,125900,40633065,3080,3085,3085,3080,43
|
|
20240214,125800,40500560,3080,3080,3080,3080,0
|
|
20240214,125700,40500560,3080,3080,3080,3080,0
|
|
20240214,125600,40500560,3080,3080,3080,3080,0
|
|
20240214,125500,40500560,3080,3080,3080,3080,86
|
|
20240214,125400,40235680,3080,3085,3085,3080,65
|
|
20240214,125300,40035390,3090,3090,3090,3090,0
|
|
20240214,125200,40035390,3090,3090,3090,3090,0
|
|
20240214,125100,40035390,3090,3090,3090,3090,0
|
|
20240214,125000,40035390,3090,3090,3090,3090,0
|
|
20240214,124900,40035390,3090,3090,3090,3090,0
|
|
20240214,124800,40035390,3090,3090,3090,3090,5
|
|
20240214,124700,40019940,3090,3090,3090,3090,0
|
|
20240214,124600,40019940,3090,3090,3090,3090,0
|
|
20240214,124500,40019940,3090,3090,3090,3090,10
|
|
20240214,124400,39989040,3090,3090,3090,3090,0
|
|
20240214,124300,39989040,3090,3090,3090,3090,0
|
|
20240214,124200,39989040,3090,3090,3090,3090,0
|
|
20240214,124100,39989040,3090,3090,3090,3090,0
|
|
20240214,124000,39989040,3090,3090,3090,3090,0
|
|
20240214,123900,39989040,3090,3090,3090,3090,0
|
|
20240214,123800,39989040,3090,3090,3090,3090,0
|
|
20240214,123700,39989040,3090,3090,3090,3090,0
|
|
20240214,123600,39989040,3090,3090,3090,3090,0
|
|
20240214,123500,39989040,3090,3090,3090,3090,0
|
|
20240214,123400,39989040,3090,3090,3090,3090,0
|
|
20240214,123300,39989040,3090,3090,3090,3090,0
|
|
20240214,123200,39989040,3090,3090,3090,3090,0
|
|
20240214,123100,39989040,3090,3090,3090,3090,10
|
|
20240214,123000,39958140,3090,3090,3090,3090,0
|
|
20240214,122900,39958140,3090,3090,3090,3090,300
|
|
20240214,122800,39031140,3090,3090,3090,3090,0
|
|
20240214,122700,39031140,3090,3090,3090,3090,0
|
|
20240214,122600,39031140,3090,3090,3090,3090,0
|
|
20240214,122500,39031140,3090,3090,3090,3090,0
|
|
20240214,122400,39031140,3090,3090,3090,3090,0
|
|
20240214,122300,39031140,3090,3090,3090,3090,0
|
|
20240214,122200,39031140,3090,3090,3090,3090,0
|
|
20240214,122100,39031140,3090,3090,3090,3090,0
|
|
20240214,122000,39031140,3090,3090,3090,3090,1
|
|
20240214,121900,39028050,3075,3075,3075,3075,0
|
|
20240214,121800,39028050,3075,3075,3075,3075,0
|
|
20240214,121700,39028050,3075,3075,3075,3075,0
|
|
20240214,121600,39028050,3075,3080,3080,3075,15
|
|
20240214,121500,38981920,3090,3090,3090,3090,0
|
|
20240214,121400,38981920,3090,3090,3090,3090,0
|
|
20240214,121300,38981920,3090,3090,3090,3090,1
|
|
20240214,121200,38978830,3075,3075,3075,3075,0
|
|
20240214,121100,38978830,3075,3075,3075,3075,0
|
|
20240214,121000,38978830,3075,3075,3075,3075,0
|
|
20240214,120900,38978830,3075,3075,3075,3075,0
|
|
20240214,120800,38978830,3075,3075,3075,3075,0
|
|
20240214,120700,38978830,3075,3075,3075,3075,0
|
|
20240214,120600,38978830,3075,3075,3075,3075,0
|
|
20240214,120500,38978830,3075,3075,3075,3075,0
|
|
20240214,120400,38978830,3075,3075,3075,3075,0
|
|
20240214,120300,38978830,3075,3075,3075,3075,0
|
|
20240214,120200,38978830,3075,3075,3075,3075,0
|
|
20240214,120100,38978830,3075,3075,3075,3075,0
|
|
20240214,120000,38978830,3075,3075,3075,3075,1
|
|
20240214,115900,38975755,3075,3075,3075,3075,43
|
|
20240214,115800,38843530,3080,3080,3080,3080,38
|
|
20240214,115700,38726490,3085,3085,3085,3085,0
|
|
20240214,115600,38726490,3085,3085,3085,3085,479
|
|
20240214,115500,37248775,3090,3090,3090,3090,52
|
|
20240214,115400,37088095,3090,3090,3090,3090,0
|
|
20240214,115300,37088095,3090,3090,3090,3090,0
|
|
20240214,115200,37088095,3090,3090,3090,3090,0
|
|
20240214,115100,37088095,3090,3090,3090,3090,0
|
|
20240214,115000,37088095,3090,3090,3090,3090,0
|
|
20240214,114900,37088095,3090,3090,3090,3090,0
|
|
20240214,114800,37088095,3090,3090,3090,3090,0
|
|
20240214,114700,37088095,3090,3090,3090,3090,0
|
|
20240214,114600,37088095,3090,3090,3090,3090,0
|
|
20240214,114500,37088095,3090,3090,3090,3090,0
|
|
20240214,114400,37088095,3090,3090,3090,3090,0
|
|
20240214,114300,37088095,3090,3090,3090,3090,0
|
|
20240214,114200,37088095,3090,3090,3090,3090,1
|
|
20240214,114100,37085005,3085,3085,3085,3085,0
|
|
20240214,114000,37085005,3085,3085,3085,3085,1
|
|
20240214,113900,37081920,3090,3090,3090,3090,0
|
|
20240214,113800,37081920,3090,3090,3090,3090,0
|
|
20240214,113700,37081920,3090,3090,3090,3090,0
|
|
20240214,113600,37081920,3090,3090,3090,3090,0
|
|
20240214,113500,37081920,3090,3090,3090,3090,100
|
|
20240214,113400,36772920,3090,3090,3090,3090,1097
|
|
20240214,113300,33383190,3090,3090,3090,3090,0
|
|
20240214,113200,33383190,3090,3090,3090,3090,0
|
|
20240214,113100,33383190,3090,3085,3090,3085,1076
|
|
20240214,113000,30060935,3085,3085,3085,3085,0
|
|
20240214,112900,30060935,3085,3085,3085,3085,0
|
|
20240214,112800,30060935,3085,3085,3085,3085,0
|
|
20240214,112700,30060935,3085,3085,3085,3085,0
|
|
20240214,112600,30060935,3085,3085,3085,3085,633
|
|
20240214,112500,28108130,3085,3085,3085,3085,0
|
|
20240214,112400,28108130,3085,3085,3085,3085,0
|
|
20240214,112300,28108130,3085,3085,3085,3085,0
|
|
20240214,112200,28108130,3085,3085,3085,3085,0
|
|
20240214,112100,28108130,3085,3085,3085,3085,0
|
|
20240214,112000,28108130,3085,3080,3085,3080,50
|
|
20240214,111900,27953890,3085,3085,3085,3085,0
|
|
20240214,111800,27953890,3085,3085,3085,3085,0
|
|
20240214,111700,27953890,3085,3085,3085,3085,0
|
|
20240214,111600,27953890,3085,3085,3085,3085,0
|
|
20240214,111500,27953890,3085,3085,3085,3085,0
|
|
20240214,111400,27953890,3085,3085,3085,3085,0
|
|
20240214,111300,27953890,3085,3085,3085,3085,0
|
|
20240214,111200,27953890,3085,3085,3085,3085,0
|
|
20240214,111100,27953890,3085,3085,3085,3085,0
|
|
20240214,111000,27953890,3085,3085,3085,3085,0
|
|
20240214,110900,27953890,3085,3085,3085,3085,0
|
|
20240214,110800,27953890,3085,3085,3085,3085,0
|
|
20240214,110700,27953890,3085,3085,3085,3085,93
|
|
20240214,110600,27666985,3085,3085,3085,3085,0
|
|
20240214,110500,27666985,3085,3085,3085,3085,0
|
|
20240214,110400,27666985,3085,3085,3085,3085,896
|
|
20240214,110300,24902825,3085,3085,3085,3085,0
|
|
20240214,110200,24902825,3085,3080,3085,3075,1561
|
|
20240214,110100,20099365,3085,3085,3085,3085,1
|
|
20240214,110000,20096280,3085,3085,3085,3085,0
|
|
20240214,105900,20096280,3085,3085,3085,3085,0
|
|
20240214,105800,20096280,3085,3085,3085,3085,0
|
|
20240214,105700,20096280,3085,3085,3085,3085,0
|
|
20240214,105600,20096280,3085,3085,3085,3085,0
|
|
20240214,105500,20096280,3085,3085,3085,3085,0
|
|
20240214,105400,20096280,3085,3085,3085,3085,0
|
|
20240214,105300,20096280,3085,3085,3085,3085,0
|
|
20240214,105200,20096280,3085,3085,3085,3085,0
|
|
20240214,105100,20096280,3085,3085,3085,3085,100
|
|
20240214,105000,19787780,3085,3085,3085,3085,3
|
|
20240214,104900,19778525,3085,3085,3085,3085,0
|
|
20240214,104800,19778525,3085,3085,3085,3085,0
|
|
20240214,104700,19778525,3085,3085,3085,3085,0
|
|
20240214,104600,19778525,3085,3085,3085,3085,0
|
|
20240214,104500,19778525,3085,3085,3085,3085,0
|
|
20240214,104400,19778525,3085,3085,3085,3085,0
|
|
20240214,104300,19778525,3085,3085,3085,3085,0
|
|
20240214,104200,19778525,3085,3085,3085,3085,205
|
|
20240214,104100,19146100,3085,3085,3085,3085,15
|
|
20240214,104000,19099825,3075,3075,3075,3075,0
|
|
20240214,103900,19099825,3075,3075,3075,3075,0
|
|
20240214,103800,19099825,3075,3075,3075,3075,0
|
|
20240214,103700,19099825,3075,3075,3075,3075,0
|
|
20240214,103600,19099825,3075,3075,3075,3075,0
|
|
20240214,103500,19099825,3075,3075,3075,3075,0
|
|
20240214,103400,19099825,3075,3075,3075,3075,0
|
|
20240214,103300,19099825,3075,3075,3075,3075,0
|
|
20240214,103200,19099825,3075,3075,3075,3075,0
|
|
20240214,103100,19099825,3075,3075,3075,3075,0
|
|
20240214,103000,19099825,3075,3075,3075,3075,12
|
|
20240214,102900,19062925,3075,3075,3075,3075,1
|
|
20240214,102800,19059850,3075,3075,3075,3075,47
|
|
20240214,102700,18915325,3075,3080,3085,3075,3
|
|
20240214,102600,18906085,3080,3080,3080,3080,100
|
|
20240214,102500,18598085,3090,3085,3090,3085,36
|
|
20240214,102400,18487020,3085,3085,3085,3085,0
|
|
20240214,102300,18487020,3085,3085,3085,3085,0
|
|
20240214,102200,18487020,3085,3085,3085,3085,0
|
|
20240214,102100,18487020,3085,3085,3085,3085,0
|
|
20240214,102000,18487020,3085,3085,3085,3085,0
|
|
20240214,101900,18487020,3085,3085,3085,3085,0
|
|
20240214,101800,18487020,3085,3085,3085,3085,9
|
|
20240214,101700,18459255,3090,3090,3090,3090,0
|
|
20240214,101600,18459255,3090,3075,3090,3075,436
|
|
20240214,101500,17117540,3075,3075,3075,3075,0
|
|
20240214,101400,17117540,3075,3075,3075,3075,0
|
|
20240214,101300,17117540,3075,3075,3075,3075,0
|
|
20240214,101200,17117540,3075,3075,3075,3075,0
|
|
20240214,101100,17117540,3075,3075,3075,3075,0
|
|
20240214,101000,17117540,3075,3070,3075,3070,325
|
|
20240214,100900,16119665,3075,3075,3075,3075,5
|
|
20240214,100800,16104290,3075,3075,3075,3075,18
|
|
20240214,100700,16048940,3075,3075,3075,3075,0
|
|
20240214,100600,16048940,3075,3075,3075,3075,0
|
|
20240214,100500,16048940,3075,3075,3075,3075,0
|
|
20240214,100400,16048940,3075,3075,3075,3075,0
|
|
20240214,100300,16048940,3075,3075,3075,3075,0
|
|
20240214,100200,16048940,3075,3075,3075,3075,1
|
|
20240214,100100,16045865,3075,3070,3075,3070,103
|
|
20240214,100000,15729640,3075,3075,3075,3075,3
|
|
20240214,095900,15720415,3075,3075,3075,3075,2
|
|
20240214,095800,15714265,3075,3075,3075,3075,0
|
|
20240214,095700,15714265,3075,3075,3075,3075,0
|
|
20240214,095600,15714265,3075,3075,3075,3075,0
|
|
20240214,095500,15714265,3075,3075,3075,3075,0
|
|
20240214,095400,15714265,3075,3075,3075,3075,0
|
|
20240214,095300,15714265,3075,3075,3075,3075,0
|
|
20240214,095200,15714265,3075,3075,3075,3075,0
|
|
20240214,095100,15714265,3075,3075,3075,3075,0
|
|
20240214,095000,15714265,3075,3075,3075,3075,0
|
|
20240214,094900,15714265,3075,3075,3075,3075,0
|
|
20240214,094800,15714265,3075,3075,3075,3075,1
|
|
20240214,094700,15711190,3075,3075,3075,3075,0
|
|
20240214,094600,15711190,3075,3075,3075,3075,0
|
|
20240214,094500,15711190,3075,3075,3075,3075,1
|
|
20240214,094400,15708115,3070,3070,3070,3070,0
|
|
20240214,094300,15708115,3070,3070,3070,3070,0
|
|
20240214,094200,15708115,3070,3070,3070,3070,40
|
|
20240214,094100,15585315,3070,3070,3070,3070,28
|
|
20240214,094000,15499355,3075,3090,3090,3070,355
|
|
20240214,093900,14409180,3090,3090,3090,3090,6
|
|
20240214,093800,14390640,3090,3090,3090,3090,4
|
|
20240214,093700,14378280,3090,3090,3090,3090,0
|
|
20240214,093600,14378280,3090,3085,3090,3085,127
|
|
20240214,093500,13986480,3085,3080,3085,3080,22
|
|
20240214,093400,13918615,3090,3080,3090,3080,20
|
|
20240214,093300,13857005,3070,3075,3075,3070,3010
|
|
20240214,093200,4616250,3090,3090,3090,3090,0
|
|
20240214,093100,4616250,3090,3090,3090,3090,0
|
|
20240214,093000,4616250,3090,3085,3090,3085,8
|
|
20240214,092900,4591565,3080,3080,3080,3080,0
|
|
20240214,092800,4591565,3080,3075,3080,3070,174
|
|
20240214,092700,4057360,3075,3075,3075,3075,33
|
|
20240214,092600,3955885,3090,3090,3090,3090,0
|
|
20240214,092500,3955885,3090,3090,3090,3090,32
|
|
20240214,092400,3857005,3090,3090,3090,3090,10
|
|
20240214,092300,3826105,3090,3090,3090,3090,0
|
|
20240214,092200,3826105,3090,3090,3090,3090,0
|
|
20240214,092100,3826105,3090,3090,3090,3090,0
|
|
20240214,092000,3826105,3090,3090,3090,3090,0
|
|
20240214,091900,3826105,3090,3085,3090,3085,21
|
|
20240214,091800,3761315,3090,3090,3090,3090,0
|
|
20240214,091700,3761315,3090,3090,3090,3090,0
|
|
20240214,091600,3761315,3090,3090,3090,3090,0
|
|
20240214,091500,3761315,3090,3090,3090,3090,0
|
|
20240214,091400,3761315,3090,3090,3090,3090,0
|
|
20240214,091300,3761315,3090,3090,3090,3090,0
|
|
20240214,091200,3761315,3090,3090,3090,3090,0
|
|
20240214,091100,3761315,3090,3090,3090,3090,2
|
|
20240214,091000,3755135,3070,3070,3070,3070,0
|
|
20240214,090900,3755135,3070,3090,3090,3070,11
|
|
20240214,090800,3721345,3085,3085,3085,3085,29
|
|
20240214,090700,3631880,3085,3085,3085,3085,0
|
|
20240214,090600,3631880,3085,3085,3085,3085,1
|
|
20240214,090500,3628795,3070,3070,3070,3070,0
|
|
20240214,090400,3628795,3070,3070,3070,3070,200
|
|
20240214,090300,3014795,3095,3095,3095,3095,0
|
|
20240214,090200,3014795,3095,3095,3095,3095,0
|
|
20240214,090100,3014795,3095,3085,3095,3085,3
|
|
20240214,090000,3005530,3070,3070,3070,3070,979
|