676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,201200,4288644105,4560,4560,4560,4560,0
|
|
20240214,201100,4288644105,4560,4560,4560,4560,0
|
|
20240214,201000,4288644105,4560,4560,4560,4560,0
|
|
20240214,200900,4288644105,4560,4560,4560,4560,0
|
|
20240214,200800,4288644105,4560,4560,4560,4560,0
|
|
20240214,200700,4288644105,4560,4560,4560,4560,0
|
|
20240214,200600,4288644105,4560,4560,4560,4560,0
|
|
20240214,200500,4288644105,4560,4560,4560,4560,0
|
|
20240214,200400,4288644105,4560,4560,4560,4560,0
|
|
20240214,200300,4288644105,4560,4560,4560,4560,0
|
|
20240214,200200,4288644105,4560,4560,4560,4560,0
|
|
20240214,200100,4288644105,4560,4560,4560,4560,0
|
|
20240214,200000,4288644105,4560,4560,4560,4560,0
|
|
20240214,195900,4288644105,4560,4560,4560,4560,0
|
|
20240214,195800,4288644105,4560,4560,4560,4560,0
|
|
20240214,195700,4288644105,4560,4560,4560,4560,0
|
|
20240214,195600,4288644105,4560,4560,4560,4560,0
|
|
20240214,195500,4288644105,4560,4560,4560,4560,0
|
|
20240214,195400,4288644105,4560,4560,4560,4560,0
|
|
20240214,195300,4288644105,4560,4560,4560,4560,0
|
|
20240214,195200,4288644105,4560,4560,4560,4560,0
|
|
20240214,195100,4288644105,4560,4560,4560,4560,0
|
|
20240214,195000,4288644105,4560,4560,4560,4560,0
|
|
20240214,194900,4288644105,4560,4560,4560,4560,0
|
|
20240214,194800,4288644105,4560,4560,4560,4560,0
|
|
20240214,194700,4288644105,4560,4560,4560,4560,0
|
|
20240214,194600,4288644105,4560,4560,4560,4560,0
|
|
20240214,194500,4288644105,4560,4560,4560,4560,0
|
|
20240214,194400,4288644105,4560,4560,4560,4560,0
|
|
20240214,194300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,194200,4288644105,4560,4560,4560,4560,0
|
|
20240214,194100,4288644105,4560,4560,4560,4560,0
|
|
20240214,194000,4288644105,4560,4560,4560,4560,0
|
|
20240214,193900,4288644105,4560,4560,4560,4560,0
|
|
20240214,193800,4288644105,4560,4560,4560,4560,0
|
|
20240214,193700,4288644105,4560,4560,4560,4560,0
|
|
20240214,193600,4288644105,4560,4560,4560,4560,0
|
|
20240214,193500,4288644105,4560,4560,4560,4560,0
|
|
20240214,193400,4288644105,4560,4560,4560,4560,0
|
|
20240214,193300,4288644105,4560,4560,4560,4560,0
|
|
20240214,193200,4288644105,4560,4560,4560,4560,0
|
|
20240214,193100,4288644105,4560,4560,4560,4560,0
|
|
20240214,193000,4288644105,4560,4560,4560,4560,0
|
|
20240214,192900,4288644105,4560,4560,4560,4560,0
|
|
20240214,192800,4288644105,4560,4560,4560,4560,0
|
|
20240214,192700,4288644105,4560,4560,4560,4560,0
|
|
20240214,192600,4288644105,4560,4560,4560,4560,0
|
|
20240214,192500,4288644105,4560,4560,4560,4560,0
|
|
20240214,192400,4288644105,4560,4560,4560,4560,0
|
|
20240214,192300,4288644105,4560,4560,4560,4560,0
|
|
20240214,192200,4288644105,4560,4560,4560,4560,0
|
|
20240214,192100,4288644105,4560,4560,4560,4560,0
|
|
20240214,192000,4288644105,4560,4560,4560,4560,0
|
|
20240214,191900,4288644105,4560,4560,4560,4560,0
|
|
20240214,191800,4288644105,4560,4560,4560,4560,0
|
|
20240214,191700,4288644105,4560,4560,4560,4560,0
|
|
20240214,191600,4288644105,4560,4560,4560,4560,0
|
|
20240214,191500,4288644105,4560,4560,4560,4560,0
|
|
20240214,191400,4288644105,4560,4560,4560,4560,0
|
|
20240214,191300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,191200,4288644105,4560,4560,4560,4560,0
|
|
20240214,191100,4288644105,4560,4560,4560,4560,0
|
|
20240214,191000,4288644105,4560,4560,4560,4560,0
|
|
20240214,190900,4288644105,4560,4560,4560,4560,0
|
|
20240214,190800,4288644105,4560,4560,4560,4560,0
|
|
20240214,190700,4288644105,4560,4560,4560,4560,0
|
|
20240214,190600,4288644105,4560,4560,4560,4560,0
|
|
20240214,190500,4288644105,4560,4560,4560,4560,0
|
|
20240214,190400,4288644105,4560,4560,4560,4560,0
|
|
20240214,190300,4288644105,4560,4560,4560,4560,0
|
|
20240214,190200,4288644105,4560,4560,4560,4560,0
|
|
20240214,190100,4288644105,4560,4560,4560,4560,0
|
|
20240214,190000,4288644105,4560,4560,4560,4560,0
|
|
20240214,185900,4288644105,4560,4560,4560,4560,0
|
|
20240214,185800,4288644105,4560,4560,4560,4560,0
|
|
20240214,185700,4288644105,4560,4560,4560,4560,0
|
|
20240214,185600,4288644105,4560,4560,4560,4560,0
|
|
20240214,185500,4288644105,4560,4560,4560,4560,0
|
|
20240214,185400,4288644105,4560,4560,4560,4560,0
|
|
20240214,185300,4288644105,4560,4560,4560,4560,0
|
|
20240214,185200,4288644105,4560,4560,4560,4560,0
|
|
20240214,185100,4288644105,4560,4560,4560,4560,0
|
|
20240214,185000,4288644105,4560,4560,4560,4560,0
|
|
20240214,184900,4288644105,4560,4560,4560,4560,0
|
|
20240214,184800,4288644105,4560,4560,4560,4560,0
|
|
20240214,184700,4288644105,4560,4560,4560,4560,0
|
|
20240214,184600,4288644105,4560,4560,4560,4560,0
|
|
20240214,184500,4288644105,4560,4560,4560,4560,0
|
|
20240214,184400,4288644105,4560,4560,4560,4560,0
|
|
20240214,184300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,184200,4288644105,4560,4560,4560,4560,0
|
|
20240214,184100,4288644105,4560,4560,4560,4560,0
|
|
20240214,184000,4288644105,4560,4560,4560,4560,0
|
|
20240214,183900,4288644105,4560,4560,4560,4560,0
|
|
20240214,183800,4288644105,4560,4560,4560,4560,0
|
|
20240214,183700,4288644105,4560,4560,4560,4560,0
|
|
20240214,183600,4288644105,4560,4560,4560,4560,0
|
|
20240214,183500,4288644105,4560,4560,4560,4560,0
|
|
20240214,183400,4288644105,4560,4560,4560,4560,0
|
|
20240214,183300,4288644105,4560,4560,4560,4560,0
|
|
20240214,183200,4288644105,4560,4560,4560,4560,0
|
|
20240214,183100,4288644105,4560,4560,4560,4560,0
|
|
20240214,183000,4288644105,4560,4560,4560,4560,0
|
|
20240214,182900,4288644105,4560,4560,4560,4560,0
|
|
20240214,182800,4288644105,4560,4560,4560,4560,0
|
|
20240214,182700,4288644105,4560,4560,4560,4560,0
|
|
20240214,182600,4288644105,4560,4560,4560,4560,0
|
|
20240214,182500,4288644105,4560,4560,4560,4560,0
|
|
20240214,182400,4288644105,4560,4560,4560,4560,0
|
|
20240214,182300,4288644105,4560,4560,4560,4560,0
|
|
20240214,182200,4288644105,4560,4560,4560,4560,0
|
|
20240214,182100,4288644105,4560,4560,4560,4560,0
|
|
20240214,182000,4288644105,4560,4560,4560,4560,0
|
|
20240214,181900,4288644105,4560,4560,4560,4560,0
|
|
20240214,181800,4288644105,4560,4560,4560,4560,0
|
|
20240214,181700,4288644105,4560,4560,4560,4560,0
|
|
20240214,181600,4288644105,4560,4560,4560,4560,0
|
|
20240214,181500,4288644105,4560,4560,4560,4560,0
|
|
20240214,181400,4288644105,4560,4560,4560,4560,0
|
|
20240214,181300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,181200,4288644105,4560,4560,4560,4560,0
|
|
20240214,181100,4288644105,4560,4560,4560,4560,0
|
|
20240214,181000,4288644105,4560,4560,4560,4560,0
|
|
20240214,180900,4288644105,4560,4560,4560,4560,0
|
|
20240214,180800,4288644105,4560,4560,4560,4560,0
|
|
20240214,180700,4288644105,4560,4560,4560,4560,0
|
|
20240214,180600,4288644105,4560,4560,4560,4560,0
|
|
20240214,180500,4288644105,4560,4560,4560,4560,0
|
|
20240214,180400,4288644105,4560,4560,4560,4560,0
|
|
20240214,180300,4288644105,4560,4560,4560,4560,0
|
|
20240214,180200,4288644105,4560,4560,4560,4560,0
|
|
20240214,180100,4288644105,4560,4560,4560,4560,0
|
|
20240214,180000,4288644105,4560,4560,4560,4560,0
|
|
20240214,175900,4288644105,4560,4560,4560,4560,0
|
|
20240214,175800,4288644105,4560,4560,4560,4560,0
|
|
20240214,175700,4288644105,4560,4560,4560,4560,0
|
|
20240214,175600,4288644105,4560,4560,4560,4560,0
|
|
20240214,175500,4288644105,4560,4560,4560,4560,0
|
|
20240214,175400,4288644105,4560,4560,4560,4560,0
|
|
20240214,175300,4288644105,4560,4560,4560,4560,0
|
|
20240214,175200,4288644105,4560,4560,4560,4560,0
|
|
20240214,175100,4288644105,4560,4560,4560,4560,0
|
|
20240214,175000,4288644105,4560,4560,4560,4560,0
|
|
20240214,174900,4288644105,4560,4560,4560,4560,0
|
|
20240214,174800,4288644105,4560,4560,4560,4560,0
|
|
20240214,174700,4288644105,4560,4560,4560,4560,0
|
|
20240214,174600,4288644105,4560,4560,4560,4560,0
|
|
20240214,174500,4288644105,4560,4560,4560,4560,0
|
|
20240214,174400,4288644105,4560,4560,4560,4560,0
|
|
20240214,174300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,174200,4288644105,4560,4560,4560,4560,0
|
|
20240214,174100,4288644105,4560,4560,4560,4560,0
|
|
20240214,174000,4288644105,4560,4560,4560,4560,0
|
|
20240214,173900,4288644105,4560,4560,4560,4560,0
|
|
20240214,173800,4288644105,4560,4560,4560,4560,0
|
|
20240214,173700,4288644105,4560,4560,4560,4560,0
|
|
20240214,173600,4288644105,4560,4560,4560,4560,0
|
|
20240214,173500,4288644105,4560,4560,4560,4560,0
|
|
20240214,173400,4288644105,4560,4560,4560,4560,0
|
|
20240214,173300,4288644105,4560,4560,4560,4560,0
|
|
20240214,173200,4288644105,4560,4560,4560,4560,0
|
|
20240214,173100,4288644105,4560,4560,4560,4560,0
|
|
20240214,173000,4288644105,4560,4560,4560,4560,0
|
|
20240214,172900,4288644105,4560,4560,4560,4560,0
|
|
20240214,172800,4288644105,4560,4560,4560,4560,0
|
|
20240214,172700,4288644105,4560,4560,4560,4560,0
|
|
20240214,172600,4288644105,4560,4560,4560,4560,0
|
|
20240214,172500,4288644105,4560,4560,4560,4560,0
|
|
20240214,172400,4288644105,4560,4560,4560,4560,0
|
|
20240214,172300,4288644105,4560,4560,4560,4560,0
|
|
20240214,172200,4288644105,4560,4560,4560,4560,0
|
|
20240214,172100,4288644105,4560,4560,4560,4560,0
|
|
20240214,172000,4288644105,4560,4560,4560,4560,0
|
|
20240214,171900,4288644105,4560,4560,4560,4560,0
|
|
20240214,171800,4288644105,4560,4560,4560,4560,0
|
|
20240214,171700,4288644105,4560,4560,4560,4560,0
|
|
20240214,171600,4288644105,4560,4560,4560,4560,0
|
|
20240214,171500,4288644105,4560,4560,4560,4560,0
|
|
20240214,171400,4288644105,4560,4560,4560,4560,0
|
|
20240214,171300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,171200,4288644105,4560,4560,4560,4560,0
|
|
20240214,171100,4288644105,4560,4560,4560,4560,0
|
|
20240214,171000,4288644105,4560,4560,4560,4560,0
|
|
20240214,170900,4288644105,4560,4560,4560,4560,0
|
|
20240214,170800,4288644105,4560,4560,4560,4560,0
|
|
20240214,170700,4288644105,4560,4560,4560,4560,0
|
|
20240214,170600,4288644105,4560,4560,4560,4560,0
|
|
20240214,170500,4288644105,4560,4560,4560,4560,0
|
|
20240214,170400,4288644105,4560,4560,4560,4560,0
|
|
20240214,170300,4288644105,4560,4560,4560,4560,0
|
|
20240214,170200,4288644105,4560,4560,4560,4560,0
|
|
20240214,170100,4288644105,4560,4560,4560,4560,0
|
|
20240214,170000,4288644105,4560,4560,4560,4560,0
|
|
20240214,165900,4288644105,4560,4560,4560,4560,0
|
|
20240214,165800,4288644105,4560,4560,4560,4560,0
|
|
20240214,165700,4288644105,4560,4560,4560,4560,0
|
|
20240214,165600,4288644105,4560,4560,4560,4560,0
|
|
20240214,165500,4288644105,4560,4560,4560,4560,0
|
|
20240214,165400,4288644105,4560,4560,4560,4560,0
|
|
20240214,165300,4288644105,4560,4560,4560,4560,0
|
|
20240214,165200,4288644105,4560,4560,4560,4560,0
|
|
20240214,165100,4288644105,4560,4560,4560,4560,0
|
|
20240214,165000,4288644105,4560,4560,4560,4560,0
|
|
20240214,164900,4288644105,4560,4560,4560,4560,0
|
|
20240214,164800,4288644105,4560,4560,4560,4560,0
|
|
20240214,164700,4288644105,4560,4560,4560,4560,0
|
|
20240214,164600,4288644105,4560,4560,4560,4560,0
|
|
20240214,164500,4288644105,4560,4560,4560,4560,0
|
|
20240214,164400,4288644105,4560,4560,4560,4560,0
|
|
20240214,164300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,164200,4288644105,4560,4560,4560,4560,0
|
|
20240214,164100,4288644105,4560,4560,4560,4560,0
|
|
20240214,164000,4288644105,4560,4560,4560,4560,0
|
|
20240214,163900,4288644105,4560,4560,4560,4560,0
|
|
20240214,163800,4288644105,4560,4560,4560,4560,0
|
|
20240214,163700,4288644105,4560,4560,4560,4560,0
|
|
20240214,163600,4288644105,4560,4560,4560,4560,0
|
|
20240214,163500,4288644105,4560,4560,4560,4560,0
|
|
20240214,163400,4288644105,4560,4560,4560,4560,0
|
|
20240214,163300,4288644105,4560,4560,4560,4560,0
|
|
20240214,163200,4288644105,4560,4560,4560,4560,0
|
|
20240214,163100,4288644105,4560,4560,4560,4560,0
|
|
20240214,163000,4288644105,4560,4560,4560,4560,0
|
|
20240214,162900,4288644105,4560,4560,4560,4560,0
|
|
20240214,162800,4288644105,4560,4560,4560,4560,0
|
|
20240214,162700,4288644105,4560,4560,4560,4560,0
|
|
20240214,162600,4288644105,4560,4560,4560,4560,0
|
|
20240214,162500,4288644105,4560,4560,4560,4560,0
|
|
20240214,162400,4288644105,4560,4560,4560,4560,0
|
|
20240214,162300,4288644105,4560,4560,4560,4560,0
|
|
20240214,162200,4288644105,4560,4560,4560,4560,0
|
|
20240214,162100,4288644105,4560,4560,4560,4560,0
|
|
20240214,162000,4288644105,4560,4560,4560,4560,0
|
|
20240214,161900,4288644105,4560,4560,4560,4560,0
|
|
20240214,161800,4288644105,4560,4560,4560,4560,0
|
|
20240214,161700,4288644105,4560,4560,4560,4560,0
|
|
20240214,161600,4288644105,4560,4560,4560,4560,0
|
|
20240214,161500,4288644105,4560,4560,4560,4560,0
|
|
20240214,161400,4288644105,4560,4560,4560,4560,0
|
|
20240214,161300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,161200,4288644105,4560,4560,4560,4560,0
|
|
20240214,161100,4288644105,4560,4560,4560,4560,0
|
|
20240214,161000,4288644105,4560,4560,4560,4560,0
|
|
20240214,160900,4288644105,4560,4560,4560,4560,0
|
|
20240214,160800,4288644105,4560,4560,4560,4560,0
|
|
20240214,160700,4288644105,4560,4560,4560,4560,0
|
|
20240214,160600,4288644105,4560,4560,4560,4560,0
|
|
20240214,160500,4288644105,4560,4560,4560,4560,0
|
|
20240214,160400,4288644105,4560,4560,4560,4560,0
|
|
20240214,160300,4288644105,4560,4560,4560,4560,0
|
|
20240214,160200,4288644105,4560,4560,4560,4560,0
|
|
20240214,160100,4288644105,4560,4560,4560,4560,0
|
|
20240214,160000,4288644105,4560,4560,4560,4560,0
|
|
20240214,155900,4288644105,4560,4560,4560,4560,0
|
|
20240214,155800,4288644105,4560,4560,4560,4560,0
|
|
20240214,155700,4288644105,4560,4560,4560,4560,0
|
|
20240214,155600,4288644105,4560,4560,4560,4560,0
|
|
20240214,155500,4288644105,4560,4560,4560,4560,0
|
|
20240214,155400,4288644105,4560,4560,4560,4560,0
|
|
20240214,155300,4288644105,4560,4560,4560,4560,0
|
|
20240214,155200,4288644105,4560,4560,4560,4560,0
|
|
20240214,155100,4288644105,4560,4560,4560,4560,0
|
|
20240214,155000,4288644105,4560,4560,4560,4560,0
|
|
20240214,154900,4288644105,4560,4560,4560,4560,0
|
|
20240214,154800,4288644105,4560,4560,4560,4560,0
|
|
20240214,154700,4288644105,4560,4560,4560,4560,0
|
|
20240214,154600,4288644105,4560,4560,4560,4560,0
|
|
20240214,154500,4288644105,4560,4560,4560,4560,0
|
|
20240214,154400,4288644105,4560,4560,4560,4560,0
|
|
20240214,154300,4288644105,4560,4560,4560,4560,18137
|
|
20240214,154200,4288644105,4560,4560,4560,4560,0
|
|
20240214,154100,4288644105,4560,4560,4560,4560,0
|
|
20240214,154000,4288644105,4560,4560,4560,4560,0
|
|
20240214,153900,4288644105,4560,4560,4560,4560,0
|
|
20240214,153800,4288644105,4560,4560,4560,4560,0
|
|
20240214,153700,4288644105,4560,4560,4560,4560,0
|
|
20240214,153600,4288644105,4560,4560,4560,4560,0
|
|
20240214,153500,4288644105,4560,4560,4560,4560,0
|
|
20240214,153400,4288644105,4560,4560,4560,4560,0
|
|
20240214,153300,4288644105,4560,4560,4560,4560,0
|
|
20240214,153200,4288644105,4560,4560,4560,4560,0
|
|
20240214,153100,4288644105,4560,4560,4560,4560,0
|
|
20240214,153000,4288644105,4560,4560,4560,4560,18137
|
|
20240214,152900,4205939385,4560,4560,4560,4560,0
|
|
20240214,152800,4205939385,4560,4560,4560,4560,0
|
|
20240214,152700,4205939385,4560,4560,4560,4560,0
|
|
20240214,152600,4205939385,4560,4560,4560,4560,0
|
|
20240214,152500,4205939385,4560,4560,4560,4560,0
|
|
20240214,152400,4205939385,4560,4560,4560,4560,0
|
|
20240214,152300,4205939385,4560,4560,4560,4560,0
|
|
20240214,152200,4205939385,4560,4560,4560,4560,0
|
|
20240214,152100,4205939385,4560,4560,4560,4560,0
|
|
20240214,152000,4205939385,4560,4560,4560,4560,0
|
|
20240214,151900,4205939385,4560,4560,4565,4545,1986
|
|
20240214,151800,4196881280,4560,4540,4560,4540,316
|
|
20240214,151700,4195441980,4540,4545,4545,4535,771
|
|
20240214,151600,4191941240,4555,4560,4560,4555,3490
|
|
20240214,151500,4176031075,4560,4535,4560,4535,1603
|
|
20240214,151400,4168732035,4535,4535,4550,4535,1158
|
|
20240214,151300,4163474045,4525,4530,4530,4525,242
|
|
20240214,151200,4162377840,4530,4530,4540,4530,2494
|
|
20240214,151100,4151079260,4530,4530,4530,4530,576
|
|
20240214,151000,4148469980,4530,4530,4545,4530,326
|
|
20240214,150900,4146992990,4530,4525,4535,4525,164
|
|
20240214,150800,4146249380,4530,4535,4545,4510,3339
|
|
20240214,150700,4131166945,4535,4530,4550,4515,3602
|
|
20240214,150600,4114890970,4525,4535,4535,4520,1181
|
|
20240214,150500,4109545185,4530,4530,4535,4530,383
|
|
20240214,150400,4107808820,4530,4550,4550,4530,7413
|
|
20240214,150300,4074160880,4550,4550,4550,4550,206
|
|
20240214,150200,4073223580,4550,4565,4565,4550,1528
|
|
20240214,150100,4066254345,4575,4570,4575,4570,361
|
|
20240214,150000,4064604070,4575,4575,4575,4575,5
|
|
20240214,145900,4064581195,4575,4565,4575,4565,131
|
|
20240214,145800,4063983100,4565,4570,4570,4565,180
|
|
20240214,145700,4063161270,4570,4570,4570,4570,16
|
|
20240214,145600,4063088150,4565,4565,4565,4565,452
|
|
20240214,145500,4061024770,4565,4565,4565,4565,1032
|
|
20240214,145400,4056313690,4565,4565,4565,4565,633
|
|
20240214,145300,4053424045,4565,4575,4575,4565,2194
|
|
20240214,145200,4043407325,4575,4560,4575,4560,1002
|
|
20240214,145100,4038830685,4565,4565,4565,4565,803
|
|
20240214,145000,4035164990,4560,4565,4565,4560,350
|
|
20240214,144900,4033568460,4565,4565,4565,4565,15
|
|
20240214,144800,4033499985,4575,4560,4575,4560,56
|
|
20240214,144700,4033244535,4560,4560,4560,4560,532
|
|
20240214,144600,4030818615,4560,4560,4575,4560,2294
|
|
20240214,144500,4020357405,4560,4565,4575,4560,232
|
|
20240214,144400,4019298325,4565,4575,4575,4565,118
|
|
20240214,144300,4018759575,4565,4565,4565,4565,10
|
|
20240214,144200,4018713925,4560,4560,4560,4560,0
|
|
20240214,144100,4018713925,4560,4565,4565,4560,3272
|
|
20240214,144000,4003790010,4585,4565,4585,4565,91
|
|
20240214,143900,4003374575,4590,4565,4590,4565,251
|
|
20240214,143800,4002227385,4590,4590,4590,4580,1242
|
|
20240214,143700,3996531495,4590,4575,4590,4575,1441
|
|
20240214,143600,3989924060,4575,4565,4575,4565,2034
|
|
20240214,143500,3980633660,4565,4570,4570,4565,2672
|
|
20240214,143400,3968435295,4580,4570,4580,4570,512
|
|
20240214,143300,3966095335,4580,4580,4580,4580,1
|
|
20240214,143200,3966090755,4585,4570,4585,4570,835
|
|
20240214,143100,3962274010,4570,4565,4580,4565,169
|
|
20240214,143000,3961500205,4560,4580,4585,4560,5611
|
|
20240214,142900,3935890095,4575,4575,4575,4575,378
|
|
20240214,142800,3934160745,4575,4575,4575,4570,1039
|
|
20240214,142700,3929407825,4575,4575,4575,4575,11
|
|
20240214,142600,3929357500,4575,4570,4575,4570,305
|
|
20240214,142500,3927962625,4575,4570,4575,4570,105
|
|
20240214,142400,3927482750,4570,4570,4570,4570,0
|
|
20240214,142300,3927482750,4570,4570,4575,4565,594
|
|
20240214,142200,3924770105,4570,4570,4575,4570,44
|
|
20240214,142100,3924569020,4575,4565,4575,4565,6797
|
|
20240214,142000,3893513645,4565,4570,4570,4565,8
|
|
20240214,141900,3893477110,4565,4565,4565,4565,395
|
|
20240214,141800,3891673935,4565,4565,4565,4565,275
|
|
20240214,141700,3890418560,4565,4565,4565,4565,201
|
|
20240214,141600,3889500995,4565,4560,4565,4560,2507
|
|
20240214,141500,3878057305,4560,4565,4570,4560,372
|
|
20240214,141400,3876360830,4570,4575,4575,4570,5
|
|
20240214,141300,3876337960,4575,4570,4575,4570,505
|
|
20240214,141200,3874030105,4570,4565,4570,4565,259
|
|
20240214,141100,3872847005,4565,4555,4565,4555,337
|
|
20240214,141000,3871310375,4555,4555,4555,4555,3395
|
|
20240214,140900,3855846150,4560,4555,4560,4555,227
|
|
20240214,140800,3854812040,4555,4560,4560,4555,421
|
|
20240214,140700,3852892785,4560,4565,4565,4555,330
|
|
20240214,140600,3851388100,4565,4565,4565,4565,62
|
|
20240214,140500,3851105070,4565,4550,4565,4550,1801
|
|
20240214,140400,3842902110,4555,4560,4560,4550,399
|
|
20240214,140300,3841084710,4555,4550,4560,4550,298
|
|
20240214,140200,3839728630,4550,4560,4560,4550,242
|
|
20240214,140100,3838625670,4565,4565,4565,4565,514
|
|
20240214,140000,3836279260,4555,4550,4560,4550,713
|
|
20240214,135900,3833032130,4540,4550,4550,4540,2856
|
|
20240214,135800,3820050795,4560,4540,4560,4525,9359
|
|
20240214,135700,3777677420,4540,4565,4565,4535,4678
|
|
20240214,135600,3756413985,4565,4570,4570,4565,486
|
|
20240214,135500,3754194610,4570,4575,4575,4570,1163
|
|
20240214,135400,3748874725,4575,4575,4585,4575,1170
|
|
20240214,135300,3743521905,4575,4585,4585,4575,247
|
|
20240214,135200,3742391770,4580,4570,4580,4565,1681
|
|
20240214,135100,3734705495,4570,4570,4570,4570,2376
|
|
20240214,135000,3723847175,4570,4575,4575,4570,458
|
|
20240214,134900,3721751935,4575,4580,4580,4575,273
|
|
20240214,134800,3720502095,4580,4580,4585,4580,429
|
|
20240214,134700,3718537225,4580,4590,4590,4580,1154
|
|
20240214,134600,3713247965,4585,4585,4595,4585,505
|
|
20240214,134500,3710932520,4585,4580,4585,4580,468
|
|
20240214,134400,3708788950,4580,4580,4580,4575,1226
|
|
20240214,134300,3703174230,4575,4570,4595,4570,290
|
|
20240214,134200,3701848685,4570,4615,4615,4570,1630
|
|
20240214,134100,3694338575,4610,4615,4620,4600,3937
|
|
20240214,134000,3676181475,4610,4595,4610,4595,14641
|
|
20240214,133900,3608818745,4595,4580,4595,4580,6471
|
|
20240214,133800,3579116060,4580,4585,4585,4580,2
|
|
20240214,133700,3579106895,4585,4590,4590,4580,452
|
|
20240214,133600,3577036430,4585,4585,4590,4580,342
|
|
20240214,133500,3575466785,4590,4585,4590,4580,732
|
|
20240214,133400,3572110245,4585,4585,4590,4585,366
|
|
20240214,133300,3570432130,4585,4575,4585,4575,345
|
|
20240214,133200,3568852020,4570,4570,4585,4570,1640
|
|
20240214,133100,3561341290,4585,4585,4595,4585,1514
|
|
20240214,133000,3554394505,4595,4580,4595,4570,32902
|
|
20240214,132900,3403396395,4575,4580,4580,4575,269
|
|
20240214,132800,3402164750,4580,4580,4580,4580,436
|
|
20240214,132700,3400167870,4580,4575,4580,4575,74
|
|
20240214,132600,3399829170,4580,4565,4585,4565,3134
|
|
20240214,132500,3385486105,4565,4570,4570,4560,546
|
|
20240214,132400,3382994785,4570,4555,4570,4550,596
|
|
20240214,132300,3380276485,4555,4560,4560,4550,1816
|
|
20240214,132200,3372006420,4560,4565,4565,4560,898
|
|
20240214,132100,3367910720,4565,4565,4580,4565,345
|
|
20240214,132000,3366335670,4565,4580,4580,4565,335
|
|
20240214,131900,3364804780,4580,4575,4580,4575,217
|
|
20240214,131800,3363810950,4570,4560,4570,4555,2369
|
|
20240214,131700,3353015595,4555,4550,4570,4550,356
|
|
20240214,131600,3351390885,4550,4555,4570,4550,2560
|
|
20240214,131500,3339735860,4570,4565,4570,4555,130
|
|
20240214,131400,3339142695,4565,4570,4570,4555,873
|
|
20240214,131300,3335161440,4570,4560,4570,4555,746
|
|
20240214,131200,3331762540,4570,4585,4590,4570,3864
|
|
20240214,131100,3314049920,4585,4590,4590,4585,895
|
|
20240214,131000,3309943845,4590,4590,4595,4590,3993
|
|
20240214,130900,3291609340,4595,4590,4595,4585,6269
|
|
20240214,130800,3262834015,4585,4585,4590,4585,3447
|
|
20240214,130700,3247019665,4585,4580,4585,4580,3321
|
|
20240214,130600,3231806140,4585,4585,4585,4580,1225
|
|
20240214,130500,3226193760,4585,4575,4590,4575,2093
|
|
20240214,130400,3216605935,4580,4580,4590,4570,9445
|
|
20240214,130300,3173313580,4580,4565,4580,4565,3021
|
|
20240214,130200,3159488300,4565,4565,4575,4565,1353
|
|
20240214,130100,3153299495,4565,4560,4575,4560,6389
|
|
20240214,130000,3124124515,4560,4560,4565,4535,4001
|
|
20240214,125900,3105886085,4555,4555,4560,4550,473
|
|
20240214,125800,3103729415,4555,4540,4555,4535,1152
|
|
20240214,125700,3098496835,4535,4560,4560,4535,5598
|
|
20240214,125600,3073012600,4560,4565,4565,4555,2650
|
|
20240214,125500,3060928530,4565,4560,4565,4560,1066
|
|
20240214,125400,3056067065,4560,4560,4560,4555,206
|
|
20240214,125300,3055128205,4555,4555,4565,4550,2915
|
|
20240214,125200,3041848945,4555,4550,4555,4525,10127
|
|
20240214,125100,2995971575,4550,4570,4570,4545,9759
|
|
20240214,125000,2951520435,4555,4585,4585,4555,10825
|
|
20240214,124900,2902046290,4575,4540,4585,4525,15098
|
|
20240214,124800,2833115730,4545,4545,4545,4545,0
|
|
20240214,124700,2833115730,4545,4545,4545,4545,101
|
|
20240214,124600,2832656685,4545,4520,4545,4520,855
|
|
20240214,124500,2828777375,4540,4535,4545,4520,1630
|
|
20240214,124400,2821389120,4535,4540,4540,4520,3
|
|
20240214,124300,2821375525,4520,4520,4545,4515,5333
|
|
20240214,124200,2797290860,4525,4535,4535,4520,1706
|
|
20240214,124100,2789566190,4540,4535,4545,4535,449
|
|
20240214,124000,2787529950,4545,4530,4555,4530,1516
|
|
20240214,123900,2780659355,4555,4550,4560,4525,6035
|
|
20240214,123800,2753181725,4525,4560,4560,4525,4812
|
|
20240214,123700,2731309760,4560,4560,4565,4540,1801
|
|
20240214,123600,2723116610,4560,4535,4585,4530,46363
|
|
20240214,123500,2511788410,4530,4520,4540,4520,11496
|
|
20240214,123400,2459719655,4525,4515,4525,4515,1456
|
|
20240214,123300,2453141500,4515,4515,4520,4515,574
|
|
20240214,123200,2450549265,4520,4520,4520,4520,675
|
|
20240214,123100,2447498265,4520,4520,4520,4520,356
|
|
20240214,123000,2445889145,4525,4510,4525,4510,3566
|
|
20240214,122900,2429774110,4510,4480,4510,4480,1142
|
|
20240214,122800,2424624425,4505,4500,4505,4500,879
|
|
20240214,122700,2420664535,4505,4480,4505,4480,4318
|
|
20240214,122600,2401256090,4495,4495,4495,4495,9
|
|
20240214,122500,2401215635,4495,4480,4495,4480,1475
|
|
20240214,122400,2394600045,4485,4495,4495,4485,234
|
|
20240214,122300,2393550290,4485,4500,4500,4485,1371
|
|
20240214,122200,2387395075,4510,4510,4510,4510,22
|
|
20240214,122100,2387295855,4510,4510,4510,4500,3
|
|
20240214,122000,2387282335,4500,4495,4500,4495,63
|
|
20240214,121900,2386998840,4495,4510,4510,4495,822
|
|
20240214,121800,2383301665,4505,4510,4510,4500,538
|
|
20240214,121700,2380877705,4510,4510,4510,4505,917
|
|
20240214,121600,2376742885,4510,4510,4520,4510,54
|
|
20240214,121500,2376499335,4510,4515,4530,4510,7839
|
|
20240214,121400,2341052940,4525,4480,4530,4480,22009
|
|
20240214,121300,2241909170,4485,4485,4485,4485,1
|
|
20240214,121200,2241904685,4480,4470,4480,4470,1884
|
|
20240214,121100,2233467825,4470,4475,4475,4470,5
|
|
20240214,121000,2233445470,4470,4470,4470,4460,8
|
|
20240214,120900,2233409760,4470,4470,4470,4470,398
|
|
20240214,120800,2231630700,4470,4470,4470,4470,0
|
|
20240214,120700,2231630700,4470,4470,4470,4470,20
|
|
20240214,120600,2231541300,4470,4455,4470,4455,25
|
|
20240214,120500,2231429910,4470,4460,4470,4455,588
|
|
20240214,120400,2228810350,4470,4460,4470,4455,52
|
|
20240214,120300,2228578670,4460,4460,4460,4460,37
|
|
20240214,120200,2228413650,4470,4470,4470,4470,0
|
|
20240214,120100,2228413650,4470,4470,4470,4470,1
|
|
20240214,120000,2228409180,4460,4470,4470,4460,119
|
|
20240214,115900,2227878420,4470,4470,4475,4470,163
|
|
20240214,115800,2227149800,4475,4480,4480,4475,60
|
|
20240214,115700,2226881275,4475,4480,4480,4475,264
|
|
20240214,115600,2225699710,4480,4480,4480,4470,117
|
|
20240214,115500,2225176490,4475,4465,4475,4465,1846
|
|
20240214,115400,2216925330,4465,4465,4465,4465,43
|
|
20240214,115300,2216733335,4465,4445,4465,4445,90
|
|
20240214,115200,2216333045,4470,4450,4470,4450,345
|
|
20240214,115100,2214795245,4445,4445,4445,4440,1362
|
|
20240214,115000,2208746695,4445,4445,4445,4440,681
|
|
20240214,114900,2205722290,4445,4445,4450,4445,19
|
|
20240214,114800,2205637825,4440,4470,4475,4440,634
|
|
20240214,114700,2202818875,4470,4465,4470,4465,649
|
|
20240214,114600,2199918330,4465,4440,4465,4440,1666
|
|
20240214,114500,2192481265,4465,4450,4465,4440,712
|
|
20240214,114400,2189317665,4450,4450,4460,4450,19
|
|
20240214,114300,2189233105,4450,4460,4460,4445,524
|
|
20240214,114200,2186900230,4470,4470,4470,4470,0
|
|
20240214,114100,2186900230,4470,4470,4470,4470,0
|
|
20240214,114000,2186900230,4470,4470,4470,4470,71
|
|
20240214,113900,2186582860,4470,4470,4470,4470,0
|
|
20240214,113800,2186582860,4470,4470,4470,4470,535
|
|
20240214,113700,2184191410,4470,4470,4470,4460,465
|
|
20240214,113600,2182113050,4470,4470,4470,4470,0
|
|
20240214,113500,2182113050,4470,4470,4470,4470,1
|
|
20240214,113400,2182108580,4450,4450,4450,4445,605
|
|
20240214,113300,2179416770,4450,4450,4450,4450,0
|
|
20240214,113200,2179416770,4450,4450,4450,4450,500
|
|
20240214,113100,2177191770,4445,4445,4445,4445,0
|
|
20240214,113000,2177191770,4445,4445,4445,4445,1
|
|
20240214,112900,2177187325,4475,4475,4475,4475,0
|
|
20240214,112800,2177187325,4475,4445,4475,4445,2
|
|
20240214,112700,2177178405,4445,4450,4450,4445,2240
|
|
20240214,112600,2167218060,4450,4460,4475,4450,1256
|
|
20240214,112500,2161619420,4450,4450,4450,4450,0
|
|
20240214,112400,2161619420,4450,4450,4450,4450,20
|
|
20240214,112300,2161530420,4445,4445,4445,4445,70
|
|
20240214,112200,2161219270,4445,4445,4445,4445,4
|
|
20240214,112100,2161201490,4445,4450,4450,4445,201
|
|
20240214,112000,2160307045,4450,4450,4450,4450,1
|
|
20240214,111900,2160302595,4460,4450,4460,4450,73
|
|
20240214,111800,2159977735,4465,4450,4465,4450,288
|
|
20240214,111700,2158696120,4455,4455,4455,4455,2099
|
|
20240214,111600,2149345075,4460,4460,4460,4460,2
|
|
20240214,111500,2149336155,4465,4465,4465,4465,71
|
|
20240214,111400,2149019140,4460,4450,4460,4450,501
|
|
20240214,111300,2146789680,4450,4455,4460,4450,2912
|
|
20240214,111200,2133817445,4450,4450,4450,4445,1365
|
|
20240214,111100,2127744320,4450,4445,4450,4445,528
|
|
20240214,111000,2125395230,4455,4445,4455,4445,1013
|
|
20240214,110900,2120888865,4445,4450,4450,4445,580
|
|
20240214,110800,2118310740,4450,4455,4455,4450,378
|
|
20240214,110700,2116628340,4455,4455,4455,4455,155
|
|
20240214,110600,2115937815,4455,4470,4470,4455,574
|
|
20240214,110500,2113374365,4470,4475,4480,4470,574
|
|
20240214,110400,2110808205,4475,4475,4475,4475,390
|
|
20240214,110300,2109062955,4475,4490,4490,4475,316
|
|
20240214,110200,2107648450,4490,4475,4490,4475,224
|
|
20240214,110100,2106645375,4490,4465,4490,4465,1259
|
|
20240214,110000,2101001750,4465,4465,4465,4465,26
|
|
20240214,105900,2100885660,4460,4470,4470,4460,595
|
|
20240214,105800,2098229545,4470,4470,4470,4470,40
|
|
20240214,105700,2098050745,4470,4490,4495,4470,2659
|
|
20240214,105600,2086131075,4495,4495,4495,4495,644
|
|
20240214,105500,2083236295,4495,4495,4495,4495,931
|
|
20240214,105400,2079051450,4500,4500,4500,4500,602
|
|
20240214,105300,2076342450,4495,4495,4500,4495,392
|
|
20240214,105200,2074579955,4495,4485,4495,4485,2185
|
|
20240214,105100,2064762935,4485,4490,4495,4485,297
|
|
20240214,105000,2063429070,4495,4495,4495,4495,292
|
|
20240214,104900,2062116530,4495,4490,4495,4485,1529
|
|
20240214,104800,2055246625,4490,4495,4495,4490,352
|
|
20240214,104700,2053665645,4495,4495,4495,4480,5603
|
|
20240214,104600,2028495790,4495,4500,4500,4495,4546
|
|
20240214,104500,2008040490,4505,4515,4515,4500,559
|
|
20240214,104400,2005522195,4505,4520,4525,4505,3604
|
|
20240214,104300,1989245775,4520,4495,4520,4495,2795
|
|
20240214,104200,1976628775,4495,4505,4505,4495,726
|
|
20240214,104100,1973359950,4505,4485,4505,4485,8635
|
|
20240214,104000,1934561330,4485,4480,4485,4480,1504
|
|
20240214,103900,1927817070,4480,4480,4480,4480,24
|
|
20240214,103800,1927709550,4480,4480,4485,4465,1347
|
|
20240214,103700,1921676985,4480,4465,4480,4465,1111
|
|
20240214,103600,1916702760,4465,4465,4465,4465,15
|
|
20240214,103500,1916635785,4465,4465,4465,4465,407
|
|
20240214,103400,1914818530,4465,4465,4465,4465,551
|
|
20240214,103300,1912358315,4465,4480,4480,4465,405
|
|
20240214,103200,1910545415,4480,4485,4485,4460,211
|
|
20240214,103100,1909601330,4485,4485,4485,4485,380
|
|
20240214,103000,1907897030,4490,4475,4490,4475,1563
|
|
20240214,102900,1900888650,4475,4450,4475,4450,2465
|
|
20240214,102800,1889908000,4450,4450,4480,4450,6474
|
|
20240214,102700,1860944350,4450,4450,4450,4450,1
|
|
20240214,102600,1860939900,4435,4435,4435,4435,1781
|
|
20240214,102500,1853041165,4435,4450,4450,4435,2255
|
|
20240214,102400,1843027070,4435,4435,4435,4435,1114
|
|
20240214,102300,1838086480,4435,4435,4435,4435,212
|
|
20240214,102200,1837146260,4435,4440,4440,4435,842
|
|
20240214,102100,1833410865,4440,4440,4440,4440,5
|
|
20240214,102000,1833388665,4440,4440,4440,4440,1144
|
|
20240214,101900,1828309305,4440,4440,4440,4440,27
|
|
20240214,101800,1828189425,4440,4445,4445,4440,69
|
|
20240214,101700,1827882790,4445,4450,4465,4445,2161
|
|
20240214,101600,1818270390,4455,4445,4455,4445,1123
|
|
20240214,101500,1813274900,4455,4445,4455,4445,266
|
|
20240214,101400,1812092520,4455,4460,4460,4445,1364
|
|
20240214,101300,1806009260,4465,4470,4470,4465,2123
|
|
20240214,101200,1796521875,4470,4485,4485,4465,1663
|
|
20240214,101100,1789085300,4495,4495,4500,4475,1162
|
|
20240214,101000,1783866055,4500,4455,4505,4440,11940
|
|
20240214,100900,1730541975,4455,4445,4455,4445,724
|
|
20240214,100800,1727323365,4445,4460,4465,4440,2602
|
|
20240214,100700,1715738975,4465,4460,4475,4460,375
|
|
20240214,100600,1714064595,4475,4480,4480,4460,2299
|
|
20240214,100500,1703794320,4470,4465,4475,4465,1005
|
|
20240214,100400,1699301990,4460,4480,4485,4450,11598
|
|
20240214,100300,1647577515,4480,4485,4485,4475,1213
|
|
20240214,100200,1642138345,4485,4495,4495,4475,5707
|
|
20240214,100100,1616544525,4500,4500,4510,4500,5866
|
|
20240214,100000,1590139195,4500,4500,4505,4480,6796
|
|
20240214,095900,1559583490,4500,4525,4550,4500,14044
|
|
20240214,095800,1495972705,4535,4515,4535,4485,11764
|
|
20240214,095700,1442929155,4515,4465,4525,4465,32822
|
|
20240214,095600,1295316815,4465,4450,4465,4450,1331
|
|
20240214,095500,1289382475,4455,4435,4460,4430,5110
|
|
20240214,095400,1266671440,4435,4430,4435,4425,854
|
|
20240214,095300,1262885000,4430,4420,4430,4410,3523
|
|
20240214,095200,1247343920,4420,4430,4430,4420,654
|
|
20240214,095100,1244449905,4430,4445,4445,4430,3969
|
|
20240214,095000,1226834740,4450,4460,4465,4450,4723
|
|
20240214,094900,1205790650,4460,4410,4465,4410,19019
|
|
20240214,094800,1121309440,4410,4420,4420,4410,1070
|
|
20240214,094700,1116588195,4415,4410,4415,4410,145
|
|
20240214,094600,1115948030,4420,4420,4430,4410,1769
|
|
20240214,094500,1108132085,4420,4425,4430,4420,2862
|
|
20240214,094400,1095475385,4425,4410,4430,4410,9936
|
|
20240214,094300,1051531710,4420,4410,4420,4390,4040
|
|
20240214,094200,1033705715,4410,4415,4420,4410,2273
|
|
20240214,094100,1023673445,4415,4370,4420,4365,27203
|
|
20240214,094000,904099800,4370,4375,4375,4370,3909
|
|
20240214,093900,887016085,4370,4370,4370,4370,2441
|
|
20240214,093800,876348915,4370,4370,4375,4370,1558
|
|
20240214,093700,869538155,4370,4375,4375,4370,1068
|
|
20240214,093600,864866530,4370,4370,4370,4370,122
|
|
20240214,093500,864333390,4370,4380,4380,4365,1128
|
|
20240214,093400,859398650,4380,4370,4390,4370,9725
|
|
20240214,093300,816762790,4370,4370,4370,4370,862
|
|
20240214,093200,812995850,4370,4375,4375,4360,2102
|
|
20240214,093100,803803075,4370,4360,4370,4360,5930
|
|
20240214,093000,777914500,4360,4360,4360,4360,1
|
|
20240214,092900,777910140,4360,4350,4360,4350,1181
|
|
20240214,092800,772767295,4345,4350,4350,4345,3530
|
|
20240214,092700,757427730,4350,4350,4355,4350,510
|
|
20240214,092600,755208000,4350,4350,4365,4350,5062
|
|
20240214,092500,733149620,4360,4350,4365,4350,2075
|
|
20240214,092400,724117915,4360,4365,4365,4360,882
|
|
20240214,092300,720271970,4360,4350,4360,4350,254
|
|
20240214,092200,719166740,4360,4355,4360,4350,2119
|
|
20240214,092100,709930605,4355,4360,4360,4355,527
|
|
20240214,092000,707634005,4355,4355,4355,4345,2339
|
|
20240214,091900,697449780,4355,4340,4355,4340,3270
|
|
20240214,091800,683252285,4340,4345,4345,4340,867
|
|
20240214,091700,679485515,4345,4355,4355,4345,2357
|
|
20240214,091600,669237905,4360,4350,4365,4350,2265
|
|
20240214,091500,659365140,4350,4375,4375,4350,3378
|
|
20240214,091400,644660210,4370,4350,4370,4350,2637
|
|
20240214,091300,633160800,4350,4350,4350,4345,1753
|
|
20240214,091200,625540500,4350,4355,4355,4350,1062
|
|
20240214,091100,620920765,4350,4340,4350,4340,2959
|
|
20240214,091000,608064790,4335,4335,4340,4335,971
|
|
20240214,090900,603855200,4335,4335,4335,4330,1067
|
|
20240214,090800,599234120,4335,4345,4345,4335,4265
|
|
20240214,090700,580731130,4345,4345,4345,4340,898
|
|
20240214,090600,576829340,4345,4345,4345,4340,3224
|
|
20240214,090500,562821945,4335,4350,4350,4335,3777
|
|
20240214,090400,546428735,4345,4330,4350,4320,6809
|
|
20240214,090300,516889060,4335,4340,4400,4325,10949
|
|
20240214,090200,469226860,4320,4330,4340,4310,16132
|
|
20240214,090100,399478340,4330,4360,4370,4330,22361
|
|
20240214,090000,302278935,4355,4410,4450,4350,68707
|