595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185200,124735400,3165,3165,3165,3165,827
|
|
20240214,185100,124735400,3165,3165,3165,3165,0
|
|
20240214,185000,124735400,3165,3165,3165,3165,0
|
|
20240214,184900,124735400,3165,3165,3165,3165,0
|
|
20240214,184800,124735400,3165,3165,3165,3165,0
|
|
20240214,184700,124735400,3165,3165,3165,3165,0
|
|
20240214,184600,124735400,3165,3165,3165,3165,0
|
|
20240214,184500,124735400,3165,3165,3165,3165,0
|
|
20240214,184400,124735400,3165,3165,3165,3165,0
|
|
20240214,184300,124735400,3165,3165,3165,3165,0
|
|
20240214,184200,124735400,3165,3165,3165,3165,0
|
|
20240214,184100,124735400,3165,3165,3165,3165,0
|
|
20240214,184000,124735400,3165,3165,3165,3165,0
|
|
20240214,183900,124735400,3165,3165,3165,3165,0
|
|
20240214,183800,124735400,3165,3165,3165,3165,0
|
|
20240214,183700,124735400,3165,3165,3165,3165,0
|
|
20240214,183600,124735400,3165,3165,3165,3165,0
|
|
20240214,183500,124735400,3165,3165,3165,3165,0
|
|
20240214,183400,124735400,3165,3165,3165,3165,0
|
|
20240214,183300,124735400,3165,3165,3165,3165,0
|
|
20240214,183200,124735400,3165,3165,3165,3165,0
|
|
20240214,183100,124735400,3165,3165,3165,3165,0
|
|
20240214,183000,124735400,3165,3165,3165,3165,0
|
|
20240214,182900,124735400,3165,3165,3165,3165,0
|
|
20240214,182800,124735400,3165,3165,3165,3165,0
|
|
20240214,182700,124735400,3165,3165,3165,3165,0
|
|
20240214,182600,124735400,3165,3165,3165,3165,0
|
|
20240214,182500,124735400,3165,3165,3165,3165,0
|
|
20240214,182400,124735400,3165,3165,3165,3165,0
|
|
20240214,182300,124735400,3165,3165,3165,3165,0
|
|
20240214,182200,124735400,3165,3165,3165,3165,827
|
|
20240214,182100,124735400,3165,3165,3165,3165,0
|
|
20240214,182000,124735400,3165,3165,3165,3165,0
|
|
20240214,181900,124735400,3165,3165,3165,3165,0
|
|
20240214,181800,124735400,3165,3165,3165,3165,0
|
|
20240214,181700,124735400,3165,3165,3165,3165,0
|
|
20240214,181600,124735400,3165,3165,3165,3165,0
|
|
20240214,181500,124735400,3165,3165,3165,3165,0
|
|
20240214,181400,124735400,3165,3165,3165,3165,0
|
|
20240214,181300,124735400,3165,3165,3165,3165,0
|
|
20240214,181200,124735400,3165,3165,3165,3165,0
|
|
20240214,181100,124735400,3165,3165,3165,3165,0
|
|
20240214,181000,124735400,3165,3165,3165,3165,0
|
|
20240214,180900,124735400,3165,3165,3165,3165,0
|
|
20240214,180800,124735400,3165,3165,3165,3165,0
|
|
20240214,180700,124735400,3165,3165,3165,3165,0
|
|
20240214,180600,124735400,3165,3165,3165,3165,0
|
|
20240214,180500,124735400,3165,3165,3165,3165,0
|
|
20240214,180400,124735400,3165,3165,3165,3165,0
|
|
20240214,180300,124735400,3165,3165,3165,3165,0
|
|
20240214,180200,124735400,3165,3165,3165,3165,0
|
|
20240214,180100,124735400,3165,3165,3165,3165,0
|
|
20240214,180000,124735400,3165,3165,3165,3165,0
|
|
20240214,175900,124735400,3165,3165,3165,3165,0
|
|
20240214,175800,124735400,3165,3165,3165,3165,0
|
|
20240214,175700,124735400,3165,3165,3165,3165,0
|
|
20240214,175600,124735400,3165,3165,3165,3165,0
|
|
20240214,175500,124735400,3165,3165,3165,3165,0
|
|
20240214,175400,124735400,3165,3165,3165,3165,0
|
|
20240214,175300,124735400,3165,3165,3165,3165,0
|
|
20240214,175200,124735400,3165,3165,3165,3165,827
|
|
20240214,175100,124735400,3165,3165,3165,3165,0
|
|
20240214,175000,124735400,3165,3165,3165,3165,0
|
|
20240214,174900,124735400,3165,3165,3165,3165,0
|
|
20240214,174800,124735400,3165,3165,3165,3165,0
|
|
20240214,174700,124735400,3165,3165,3165,3165,0
|
|
20240214,174600,124735400,3165,3165,3165,3165,0
|
|
20240214,174500,124735400,3165,3165,3165,3165,0
|
|
20240214,174400,124735400,3165,3165,3165,3165,0
|
|
20240214,174300,124735400,3165,3165,3165,3165,0
|
|
20240214,174200,124735400,3165,3165,3165,3165,0
|
|
20240214,174100,124735400,3165,3165,3165,3165,0
|
|
20240214,174000,124735400,3165,3165,3165,3165,0
|
|
20240214,173900,124735400,3165,3165,3165,3165,0
|
|
20240214,173800,124735400,3165,3165,3165,3165,0
|
|
20240214,173700,124735400,3165,3165,3165,3165,0
|
|
20240214,173600,124735400,3165,3165,3165,3165,0
|
|
20240214,173500,124735400,3165,3165,3165,3165,0
|
|
20240214,173400,124735400,3165,3165,3165,3165,0
|
|
20240214,173300,124735400,3165,3165,3165,3165,0
|
|
20240214,173200,124735400,3165,3165,3165,3165,0
|
|
20240214,173100,124735400,3165,3165,3165,3165,0
|
|
20240214,173000,124735400,3165,3165,3165,3165,0
|
|
20240214,172900,124735400,3165,3165,3165,3165,0
|
|
20240214,172800,124735400,3165,3165,3165,3165,0
|
|
20240214,172700,124735400,3165,3165,3165,3165,0
|
|
20240214,172600,124735400,3165,3165,3165,3165,0
|
|
20240214,172500,124735400,3165,3165,3165,3165,0
|
|
20240214,172400,124735400,3165,3165,3165,3165,0
|
|
20240214,172300,124735400,3165,3165,3165,3165,0
|
|
20240214,172200,124735400,3165,3165,3165,3165,827
|
|
20240214,172100,124735400,3165,3165,3165,3165,0
|
|
20240214,172000,124735400,3165,3165,3165,3165,0
|
|
20240214,171900,124735400,3165,3165,3165,3165,0
|
|
20240214,171800,124735400,3165,3165,3165,3165,0
|
|
20240214,171700,124735400,3165,3165,3165,3165,0
|
|
20240214,171600,124735400,3165,3165,3165,3165,0
|
|
20240214,171500,124735400,3165,3165,3165,3165,0
|
|
20240214,171400,124735400,3165,3165,3165,3165,0
|
|
20240214,171300,124735400,3165,3165,3165,3165,0
|
|
20240214,171200,124735400,3165,3165,3165,3165,0
|
|
20240214,171100,124735400,3165,3165,3165,3165,0
|
|
20240214,171000,124735400,3165,3165,3165,3165,0
|
|
20240214,170900,124735400,3165,3165,3165,3165,0
|
|
20240214,170800,124735400,3165,3165,3165,3165,0
|
|
20240214,170700,124735400,3165,3165,3165,3165,0
|
|
20240214,170600,124735400,3165,3165,3165,3165,0
|
|
20240214,170500,124735400,3165,3165,3165,3165,0
|
|
20240214,170400,124735400,3165,3165,3165,3165,0
|
|
20240214,170300,124735400,3165,3165,3165,3165,0
|
|
20240214,170200,124735400,3165,3165,3165,3165,0
|
|
20240214,170100,124735400,3165,3165,3165,3165,0
|
|
20240214,170000,124735400,3165,3165,3165,3165,0
|
|
20240214,165900,124735400,3165,3165,3165,3165,0
|
|
20240214,165800,124735400,3165,3165,3165,3165,0
|
|
20240214,165700,124735400,3165,3165,3165,3165,0
|
|
20240214,165600,124735400,3165,3165,3165,3165,0
|
|
20240214,165500,124735400,3165,3165,3165,3165,0
|
|
20240214,165400,124735400,3165,3165,3165,3165,0
|
|
20240214,165300,124735400,3165,3165,3165,3165,0
|
|
20240214,165200,124735400,3165,3165,3165,3165,827
|
|
20240214,165100,124735400,3165,3165,3165,3165,0
|
|
20240214,165000,124735400,3165,3165,3165,3165,0
|
|
20240214,164900,124735400,3165,3165,3165,3165,0
|
|
20240214,164800,124735400,3165,3165,3165,3165,0
|
|
20240214,164700,124735400,3165,3165,3165,3165,0
|
|
20240214,164600,124735400,3165,3165,3165,3165,0
|
|
20240214,164500,124735400,3165,3165,3165,3165,0
|
|
20240214,164400,124735400,3165,3165,3165,3165,0
|
|
20240214,164300,124735400,3165,3165,3165,3165,0
|
|
20240214,164200,124735400,3165,3165,3165,3165,0
|
|
20240214,164100,124735400,3165,3165,3165,3165,0
|
|
20240214,164000,124735400,3165,3165,3165,3165,0
|
|
20240214,163900,124735400,3165,3165,3165,3165,0
|
|
20240214,163800,124735400,3165,3165,3165,3165,0
|
|
20240214,163700,124735400,3165,3165,3165,3165,0
|
|
20240214,163600,124735400,3165,3165,3165,3165,0
|
|
20240214,163500,124735400,3165,3165,3165,3165,0
|
|
20240214,163400,124735400,3165,3165,3165,3165,0
|
|
20240214,163300,124735400,3165,3165,3165,3165,0
|
|
20240214,163200,124735400,3165,3165,3165,3165,0
|
|
20240214,163100,124735400,3165,3165,3165,3165,0
|
|
20240214,163000,124735400,3165,3165,3165,3165,0
|
|
20240214,162900,124735400,3165,3165,3165,3165,0
|
|
20240214,162800,124735400,3165,3165,3165,3165,0
|
|
20240214,162700,124735400,3165,3165,3165,3165,0
|
|
20240214,162600,124735400,3165,3165,3165,3165,0
|
|
20240214,162500,124735400,3165,3165,3165,3165,0
|
|
20240214,162400,124735400,3165,3165,3165,3165,0
|
|
20240214,162300,124735400,3165,3165,3165,3165,0
|
|
20240214,162200,124735400,3165,3165,3165,3165,827
|
|
20240214,162100,124735400,3165,3165,3165,3165,0
|
|
20240214,162000,124735400,3165,3165,3165,3165,0
|
|
20240214,161900,124735400,3165,3165,3165,3165,0
|
|
20240214,161800,124735400,3165,3165,3165,3165,0
|
|
20240214,161700,124735400,3165,3165,3165,3165,0
|
|
20240214,161600,124735400,3165,3165,3165,3165,0
|
|
20240214,161500,124735400,3165,3165,3165,3165,0
|
|
20240214,161400,124735400,3165,3165,3165,3165,0
|
|
20240214,161300,124735400,3165,3165,3165,3165,0
|
|
20240214,161200,124735400,3165,3165,3165,3165,0
|
|
20240214,161100,124735400,3165,3165,3165,3165,0
|
|
20240214,161000,124735400,3165,3165,3165,3165,0
|
|
20240214,160900,124735400,3165,3165,3165,3165,0
|
|
20240214,160800,124735400,3165,3165,3165,3165,0
|
|
20240214,160700,124735400,3165,3165,3165,3165,0
|
|
20240214,160600,124735400,3165,3165,3165,3165,0
|
|
20240214,160500,124735400,3165,3165,3165,3165,0
|
|
20240214,160400,124735400,3165,3165,3165,3165,0
|
|
20240214,160300,124735400,3165,3165,3165,3165,0
|
|
20240214,160200,124735400,3165,3165,3165,3165,0
|
|
20240214,160100,124735400,3165,3165,3165,3165,0
|
|
20240214,160000,124735400,3165,3165,3165,3165,0
|
|
20240214,155900,124735400,3165,3165,3165,3165,0
|
|
20240214,155800,124735400,3165,3165,3165,3165,0
|
|
20240214,155700,124735400,3165,3165,3165,3165,0
|
|
20240214,155600,124735400,3165,3165,3165,3165,0
|
|
20240214,155500,124735400,3165,3165,3165,3165,0
|
|
20240214,155400,124735400,3165,3165,3165,3165,0
|
|
20240214,155300,124735400,3165,3165,3165,3165,0
|
|
20240214,155200,124735400,3165,3165,3165,3165,827
|
|
20240214,155100,124735400,3165,3165,3165,3165,0
|
|
20240214,155000,124735400,3165,3165,3165,3165,0
|
|
20240214,154900,124735400,3165,3165,3165,3165,0
|
|
20240214,154800,124735400,3165,3165,3165,3165,0
|
|
20240214,154700,124735400,3165,3165,3165,3165,0
|
|
20240214,154600,124735400,3165,3165,3165,3165,0
|
|
20240214,154500,124735400,3165,3165,3165,3165,0
|
|
20240214,154400,124735400,3165,3165,3165,3165,0
|
|
20240214,154300,124735400,3165,3165,3165,3165,0
|
|
20240214,154200,124735400,3165,3165,3165,3165,0
|
|
20240214,154100,124735400,3165,3165,3165,3165,0
|
|
20240214,154000,124735400,3165,3165,3165,3165,0
|
|
20240214,153900,124735400,3165,3165,3165,3165,0
|
|
20240214,153800,124735400,3165,3165,3165,3165,0
|
|
20240214,153700,124735400,3165,3165,3165,3165,0
|
|
20240214,153600,124735400,3165,3165,3165,3165,0
|
|
20240214,153500,124735400,3165,3165,3165,3165,0
|
|
20240214,153400,124735400,3165,3165,3165,3165,0
|
|
20240214,153300,124735400,3165,3165,3165,3165,0
|
|
20240214,153200,124735400,3165,3165,3165,3165,0
|
|
20240214,153100,124735400,3165,3165,3165,3165,0
|
|
20240214,153000,124735400,3165,3165,3165,3165,827
|
|
20240214,152900,122117945,3170,3170,3170,3170,0
|
|
20240214,152800,122117945,3170,3170,3170,3170,0
|
|
20240214,152700,122117945,3170,3170,3170,3170,0
|
|
20240214,152600,122117945,3170,3170,3170,3170,0
|
|
20240214,152500,122117945,3170,3170,3170,3170,0
|
|
20240214,152400,122117945,3170,3170,3170,3170,0
|
|
20240214,152300,122117945,3170,3170,3170,3170,0
|
|
20240214,152200,122117945,3170,3170,3170,3170,0
|
|
20240214,152100,122117945,3170,3170,3170,3170,0
|
|
20240214,152000,122117945,3170,3170,3170,3170,0
|
|
20240214,151900,122117945,3170,3165,3170,3160,12
|
|
20240214,151800,122079970,3170,3170,3170,3170,0
|
|
20240214,151700,122079970,3170,3170,3170,3170,0
|
|
20240214,151600,122079970,3170,3165,3170,3165,3
|
|
20240214,151500,122070465,3170,3170,3170,3170,1
|
|
20240214,151400,122067295,3170,3170,3170,3170,0
|
|
20240214,151300,122067295,3170,3170,3170,3170,0
|
|
20240214,151200,122067295,3170,3160,3170,3160,1451
|
|
20240214,151100,117480825,3160,3145,3160,3145,305
|
|
20240214,151000,116520015,3140,3140,3140,3140,0
|
|
20240214,150900,116520015,3140,3145,3145,3140,76
|
|
20240214,150800,116281050,3145,3145,3145,3145,0
|
|
20240214,150700,116281050,3145,3145,3145,3145,0
|
|
20240214,150600,116281050,3145,3145,3145,3145,0
|
|
20240214,150500,116281050,3145,3145,3145,3145,32
|
|
20240214,150400,116180410,3150,3150,3150,3150,0
|
|
20240214,150300,116180410,3150,3150,3150,3150,2
|
|
20240214,150200,116174110,3160,3160,3160,3160,5
|
|
20240214,150100,116158310,3150,3150,3150,3150,90
|
|
20240214,150000,115874810,3155,3155,3155,3155,0
|
|
20240214,145900,115874810,3155,3155,3155,3155,0
|
|
20240214,145800,115874810,3155,3155,3155,3155,0
|
|
20240214,145700,115874810,3155,3155,3155,3155,0
|
|
20240214,145600,115874810,3155,3155,3155,3155,0
|
|
20240214,145500,115874810,3155,3155,3155,3155,20
|
|
20240214,145400,115811710,3155,3155,3155,3155,0
|
|
20240214,145300,115811710,3155,3155,3155,3155,0
|
|
20240214,145200,115811710,3155,3155,3155,3155,0
|
|
20240214,145100,115811710,3155,3155,3155,3155,0
|
|
20240214,145000,115811710,3155,3155,3155,3155,0
|
|
20240214,144900,115811710,3155,3150,3155,3150,40
|
|
20240214,144800,115685675,3155,3155,3155,3155,0
|
|
20240214,144700,115685675,3155,3155,3155,3155,0
|
|
20240214,144600,115685675,3155,3155,3155,3155,0
|
|
20240214,144500,115685675,3155,3155,3155,3155,0
|
|
20240214,144400,115685675,3155,3155,3155,3155,0
|
|
20240214,144300,115685675,3155,3155,3155,3155,18
|
|
20240214,144200,115628885,3155,3155,3155,3155,0
|
|
20240214,144100,115628885,3155,3155,3155,3155,0
|
|
20240214,144000,115628885,3155,3155,3155,3155,41
|
|
20240214,143900,115499530,3155,3155,3155,3155,1
|
|
20240214,143800,115496375,3155,3155,3155,3155,7
|
|
20240214,143700,115474290,3160,3160,3160,3160,0
|
|
20240214,143600,115474290,3160,3160,3160,3160,0
|
|
20240214,143500,115474290,3160,3160,3160,3160,0
|
|
20240214,143400,115474290,3160,3160,3160,3160,0
|
|
20240214,143300,115474290,3160,3160,3160,3160,0
|
|
20240214,143200,115474290,3160,3160,3160,3160,0
|
|
20240214,143100,115474290,3160,3160,3160,3160,101
|
|
20240214,143000,115155130,3160,3160,3160,3160,1
|
|
20240214,142900,115151970,3165,3165,3165,3165,0
|
|
20240214,142800,115151970,3165,3165,3165,3165,0
|
|
20240214,142700,115151970,3165,3165,3165,3165,0
|
|
20240214,142600,115151970,3165,3165,3165,3165,0
|
|
20240214,142500,115151970,3165,3165,3165,3165,0
|
|
20240214,142400,115151970,3165,3165,3165,3165,0
|
|
20240214,142300,115151970,3165,3160,3165,3160,200
|
|
20240214,142200,114519710,3155,3150,3155,3150,1740
|
|
20240214,142100,109036410,3145,3145,3145,3145,4
|
|
20240214,142000,109023830,3145,3145,3145,3145,21
|
|
20240214,141900,108957785,3145,3145,3145,3145,291
|
|
20240214,141800,108042590,3145,3145,3145,3145,27
|
|
20240214,141700,107957675,3145,3145,3145,3145,26
|
|
20240214,141600,107875905,3145,3150,3150,3145,725
|
|
20240214,141500,105592280,3145,3145,3145,3145,0
|
|
20240214,141400,105592280,3145,3145,3145,3145,0
|
|
20240214,141300,105592280,3145,3145,3145,3145,0
|
|
20240214,141200,105592280,3145,3145,3145,3145,1
|
|
20240214,141100,105589135,3145,3145,3145,3145,1
|
|
20240214,141000,105585990,3145,3145,3145,3145,28
|
|
20240214,140900,105497930,3140,3140,3140,3140,1
|
|
20240214,140800,105494790,3140,3140,3140,3140,1
|
|
20240214,140700,105491650,3140,3150,3150,3140,51
|
|
20240214,140600,105331020,3150,3150,3150,3150,0
|
|
20240214,140500,105331020,3150,3150,3150,3150,7
|
|
20240214,140400,105308970,3150,3150,3150,3150,0
|
|
20240214,140300,105308970,3150,3150,3150,3150,0
|
|
20240214,140200,105308970,3150,3150,3150,3150,0
|
|
20240214,140100,105308970,3150,3150,3150,3150,0
|
|
20240214,140000,105308970,3150,3150,3150,3150,0
|
|
20240214,135900,105308970,3150,3150,3150,3150,0
|
|
20240214,135800,105308970,3150,3150,3150,3150,0
|
|
20240214,135700,105308970,3150,3150,3150,3150,0
|
|
20240214,135600,105308970,3150,3150,3150,3150,0
|
|
20240214,135500,105308970,3150,3150,3150,3150,0
|
|
20240214,135400,105308970,3150,3150,3150,3150,0
|
|
20240214,135300,105308970,3150,3135,3150,3135,450
|
|
20240214,135200,103894915,3140,3140,3140,3140,1
|
|
20240214,135100,103891775,3110,3140,3140,3110,4000
|
|
20240214,135000,91435340,3135,3135,3135,3135,0
|
|
20240214,134900,91435340,3135,3135,3135,3135,0
|
|
20240214,134800,91435340,3135,3135,3135,3135,0
|
|
20240214,134700,91435340,3135,3135,3135,3135,0
|
|
20240214,134600,91435340,3135,3135,3135,3135,0
|
|
20240214,134500,91435340,3135,3135,3135,3135,2
|
|
20240214,134400,91429070,3150,3150,3150,3150,300
|
|
20240214,134300,90484070,3150,3150,3150,3150,84
|
|
20240214,134200,90219470,3150,3150,3150,3150,0
|
|
20240214,134100,90219470,3150,3150,3150,3150,1
|
|
20240214,134000,90216320,3140,3145,3145,3140,3389
|
|
20240214,133900,79563860,3145,3145,3145,3145,0
|
|
20240214,133800,79563860,3145,3145,3145,3145,0
|
|
20240214,133700,79563860,3145,3145,3145,3145,2
|
|
20240214,133600,79557570,3145,3145,3145,3145,0
|
|
20240214,133500,79557570,3145,3145,3145,3145,0
|
|
20240214,133400,79557570,3145,3145,3145,3145,0
|
|
20240214,133300,79557570,3145,3145,3145,3145,0
|
|
20240214,133200,79557570,3145,3145,3145,3145,0
|
|
20240214,133100,79557570,3145,3145,3145,3145,0
|
|
20240214,133000,79557570,3145,3145,3145,3145,0
|
|
20240214,132900,79557570,3145,3145,3145,3145,0
|
|
20240214,132800,79557570,3145,3145,3145,3145,1
|
|
20240214,132700,79554425,3140,3140,3140,3140,0
|
|
20240214,132600,79554425,3140,3145,3145,3140,64
|
|
20240214,132500,79353445,3145,3145,3145,3145,118
|
|
20240214,132400,78982335,3140,3140,3140,3140,0
|
|
20240214,132300,78982335,3140,3140,3140,3140,0
|
|
20240214,132200,78982335,3140,3140,3140,3140,1
|
|
20240214,132100,78979195,3140,3140,3140,3140,1
|
|
20240214,132000,78976055,3140,3145,3145,3140,31
|
|
20240214,131900,78878565,3145,3145,3145,3145,0
|
|
20240214,131800,78878565,3145,3145,3145,3145,0
|
|
20240214,131700,78878565,3145,3145,3145,3145,0
|
|
20240214,131600,78878565,3145,3145,3145,3145,0
|
|
20240214,131500,78878565,3145,3145,3145,3145,0
|
|
20240214,131400,78878565,3145,3145,3145,3145,0
|
|
20240214,131300,78878565,3145,3145,3145,3145,0
|
|
20240214,131200,78878565,3145,3145,3145,3145,0
|
|
20240214,131100,78878565,3145,3145,3145,3145,1
|
|
20240214,131000,78875420,3140,3140,3140,3140,0
|
|
20240214,130900,78875420,3140,3140,3140,3140,0
|
|
20240214,130800,78875420,3140,3140,3140,3140,3
|
|
20240214,130700,78866000,3140,3140,3140,3140,0
|
|
20240214,130600,78866000,3140,3140,3140,3140,5
|
|
20240214,130500,78850300,3140,3140,3140,3140,5
|
|
20240214,130400,78834600,3140,3130,3140,3115,986
|
|
20240214,130300,75751965,3110,3140,3140,3110,404
|
|
20240214,130200,74493995,3140,3140,3140,3140,0
|
|
20240214,130100,74493995,3140,3145,3145,3140,19
|
|
20240214,130000,74434285,3150,3150,3150,3150,0
|
|
20240214,125900,74434285,3150,3125,3150,3120,1503
|
|
20240214,125800,69740995,3120,3150,3150,3120,3745
|
|
20240214,125700,58022170,3155,3155,3155,3155,0
|
|
20240214,125600,58022170,3155,3155,3155,3155,10
|
|
20240214,125500,57990620,3150,3150,3150,3150,0
|
|
20240214,125400,57990620,3150,3150,3150,3150,0
|
|
20240214,125300,57990620,3150,3150,3150,3150,0
|
|
20240214,125200,57990620,3150,3150,3150,3150,0
|
|
20240214,125100,57990620,3150,3150,3150,3150,0
|
|
20240214,125000,57990620,3150,3135,3150,3135,2536
|
|
20240214,124900,50026055,3135,3135,3135,3135,0
|
|
20240214,124800,50026055,3135,3135,3135,3135,0
|
|
20240214,124700,50026055,3135,3130,3135,3130,89
|
|
20240214,124600,49747470,3115,3140,3140,3110,6590
|
|
20240214,124500,29196875,3140,3140,3140,3140,230
|
|
20240214,124400,28474675,3145,3145,3150,3145,11
|
|
20240214,124300,28440075,3145,3145,3145,3145,0
|
|
20240214,124200,28440075,3145,3145,3145,3145,10
|
|
20240214,124100,28408625,3145,3145,3145,3145,0
|
|
20240214,124000,28408625,3145,3145,3145,3145,0
|
|
20240214,123900,28408625,3145,3145,3145,3145,0
|
|
20240214,123800,28408625,3145,3145,3145,3145,3
|
|
20240214,123700,28399190,3140,3140,3140,3140,0
|
|
20240214,123600,28399190,3140,3140,3140,3140,0
|
|
20240214,123500,28399190,3140,3140,3140,3140,0
|
|
20240214,123400,28399190,3140,3140,3140,3140,0
|
|
20240214,123300,28399190,3140,3140,3140,3140,0
|
|
20240214,123200,28399190,3140,3140,3140,3140,0
|
|
20240214,123100,28399190,3140,3140,3140,3140,0
|
|
20240214,123000,28399190,3140,3140,3140,3140,0
|
|
20240214,122900,28399190,3140,3140,3140,3140,0
|
|
20240214,122800,28399190,3140,3140,3140,3140,0
|
|
20240214,122700,28399190,3140,3140,3140,3140,0
|
|
20240214,122600,28399190,3140,3140,3140,3140,0
|
|
20240214,122500,28399190,3140,3140,3140,3140,0
|
|
20240214,122400,28399190,3140,3140,3140,3140,0
|
|
20240214,122300,28399190,3140,3140,3140,3140,0
|
|
20240214,122200,28399190,3140,3140,3140,3140,0
|
|
20240214,122100,28399190,3140,3140,3140,3140,0
|
|
20240214,122000,28399190,3140,3140,3140,3140,0
|
|
20240214,121900,28399190,3140,3140,3140,3140,450
|
|
20240214,121800,26986190,3140,3140,3140,3140,0
|
|
20240214,121700,26986190,3140,3140,3140,3140,20
|
|
20240214,121600,26923390,3140,3140,3140,3140,0
|
|
20240214,121500,26923390,3140,3140,3140,3140,0
|
|
20240214,121400,26923390,3140,3145,3145,3140,11
|
|
20240214,121300,26888845,3150,3150,3150,3150,0
|
|
20240214,121200,26888845,3150,3150,3150,3150,0
|
|
20240214,121100,26888845,3150,3150,3150,3150,0
|
|
20240214,121000,26888845,3150,3150,3150,3150,0
|
|
20240214,120900,26888845,3150,3150,3150,3150,0
|
|
20240214,120800,26888845,3150,3150,3150,3150,0
|
|
20240214,120700,26888845,3150,3150,3150,3150,0
|
|
20240214,120600,26888845,3150,3150,3150,3150,0
|
|
20240214,120500,26888845,3150,3150,3150,3150,400
|
|
20240214,120400,25628845,3145,3145,3145,3145,0
|
|
20240214,120300,25628845,3145,3145,3145,3145,1
|
|
20240214,120200,25625700,3145,3145,3145,3145,6
|
|
20240214,120100,25606830,3145,3145,3150,3140,53
|
|
20240214,120000,25440215,3150,3150,3150,3150,3
|
|
20240214,115900,25430765,3150,3150,3150,3150,0
|
|
20240214,115800,25430765,3150,3150,3150,3150,0
|
|
20240214,115700,25430765,3150,3150,3150,3150,0
|
|
20240214,115600,25430765,3150,3150,3150,3150,3
|
|
20240214,115500,25421315,3150,3150,3150,3150,5
|
|
20240214,115400,25405565,3155,3155,3155,3155,5
|
|
20240214,115300,25389790,3160,3160,3160,3160,0
|
|
20240214,115200,25389790,3160,3160,3160,3160,0
|
|
20240214,115100,25389790,3160,3160,3160,3160,0
|
|
20240214,115000,25389790,3160,3155,3160,3155,5
|
|
20240214,114900,25374010,3155,3155,3155,3155,8
|
|
20240214,114800,25348770,3155,3155,3155,3155,0
|
|
20240214,114700,25348770,3155,3155,3155,3155,0
|
|
20240214,114600,25348770,3155,3155,3155,3155,0
|
|
20240214,114500,25348770,3155,3155,3155,3155,2
|
|
20240214,114400,25342460,3160,3160,3160,3160,8
|
|
20240214,114300,25317180,3160,3145,3160,3135,68
|
|
20240214,114200,25103225,3140,3140,3140,3140,0
|
|
20240214,114100,25103225,3140,3140,3140,3140,0
|
|
20240214,114000,25103225,3140,3140,3140,3140,9
|
|
20240214,113900,25074965,3145,3145,3145,3145,5
|
|
20240214,113800,25059240,3145,3145,3145,3145,0
|
|
20240214,113700,25059240,3145,3145,3145,3145,0
|
|
20240214,113600,25059240,3145,3145,3145,3145,3
|
|
20240214,113500,25049805,3145,3145,3145,3145,0
|
|
20240214,113400,25049805,3145,3145,3145,3145,0
|
|
20240214,113300,25049805,3145,3145,3145,3145,0
|
|
20240214,113200,25049805,3145,3145,3145,3145,0
|
|
20240214,113100,25049805,3145,3145,3145,3145,1
|
|
20240214,113000,25046660,3120,3120,3120,3120,0
|
|
20240214,112900,25046660,3120,3120,3120,3120,0
|
|
20240214,112800,25046660,3120,3120,3120,3120,0
|
|
20240214,112700,25046660,3120,3120,3120,3120,0
|
|
20240214,112600,25046660,3120,3120,3120,3120,0
|
|
20240214,112500,25046660,3120,3120,3120,3120,0
|
|
20240214,112400,25046660,3120,3120,3120,3120,0
|
|
20240214,112300,25046660,3120,3120,3120,3120,0
|
|
20240214,112200,25046660,3120,3120,3120,3120,0
|
|
20240214,112100,25046660,3120,3140,3140,3120,300
|
|
20240214,112000,24108255,3140,3140,3140,3140,0
|
|
20240214,111900,24108255,3140,3140,3140,3140,0
|
|
20240214,111800,24108255,3140,3140,3140,3140,421
|
|
20240214,111700,22786315,3135,3135,3135,3135,0
|
|
20240214,111600,22786315,3135,3135,3135,3135,0
|
|
20240214,111500,22786315,3135,3135,3135,3135,0
|
|
20240214,111400,22786315,3135,3135,3135,3135,0
|
|
20240214,111300,22786315,3135,3135,3135,3135,60
|
|
20240214,111200,22598215,3135,3135,3135,3135,374
|
|
20240214,111100,21425725,3140,3135,3140,3135,2
|
|
20240214,111000,21419450,3140,3140,3140,3140,0
|
|
20240214,110900,21419450,3140,3140,3140,3140,0
|
|
20240214,110800,21419450,3140,3140,3140,3140,9
|
|
20240214,110700,21391190,3140,3140,3140,3140,0
|
|
20240214,110600,21391190,3140,3140,3140,3140,0
|
|
20240214,110500,21391190,3140,3140,3140,3140,0
|
|
20240214,110400,21391190,3140,3140,3140,3140,50
|
|
20240214,110300,21234190,3140,3140,3140,3140,0
|
|
20240214,110200,21234190,3140,3140,3140,3140,0
|
|
20240214,110100,21234190,3140,3140,3140,3140,0
|
|
20240214,110000,21234190,3140,3140,3140,3140,0
|
|
20240214,105900,21234190,3140,3140,3140,3140,0
|
|
20240214,105800,21234190,3140,3140,3140,3140,0
|
|
20240214,105700,21234190,3140,3140,3140,3140,0
|
|
20240214,105600,21234190,3140,3140,3140,3140,0
|
|
20240214,105500,21234190,3140,3140,3140,3140,0
|
|
20240214,105400,21234190,3140,3140,3140,3140,0
|
|
20240214,105300,21234190,3140,3140,3140,3140,0
|
|
20240214,105200,21234190,3140,3140,3140,3140,0
|
|
20240214,105100,21234190,3140,3140,3140,3140,0
|
|
20240214,105000,21234190,3140,3140,3140,3140,0
|
|
20240214,104900,21234190,3140,3140,3140,3140,0
|
|
20240214,104800,21234190,3140,3140,3140,3140,0
|
|
20240214,104700,21234190,3140,3140,3140,3140,0
|
|
20240214,104600,21234190,3140,3140,3140,3140,0
|
|
20240214,104500,21234190,3140,3140,3140,3140,0
|
|
20240214,104400,21234190,3140,3140,3140,3140,0
|
|
20240214,104300,21234190,3140,3140,3140,3140,0
|
|
20240214,104200,21234190,3140,3140,3140,3140,0
|
|
20240214,104100,21234190,3140,3140,3140,3140,0
|
|
20240214,104000,21234190,3140,3140,3140,3140,0
|
|
20240214,103900,21234190,3140,3140,3140,3140,20
|
|
20240214,103800,21171390,3140,3140,3140,3140,0
|
|
20240214,103700,21171390,3140,3140,3140,3140,0
|
|
20240214,103600,21171390,3140,3140,3140,3140,0
|
|
20240214,103500,21171390,3140,3140,3140,3140,0
|
|
20240214,103400,21171390,3140,3140,3140,3140,0
|
|
20240214,103300,21171390,3140,3140,3140,3140,0
|
|
20240214,103200,21171390,3140,3140,3140,3140,4
|
|
20240214,103100,21158830,3120,3120,3120,3120,0
|
|
20240214,103000,21158830,3120,3135,3135,3120,1015
|
|
20240214,102900,17987145,3135,3135,3135,3135,0
|
|
20240214,102800,17987145,3135,3135,3135,3135,0
|
|
20240214,102700,17987145,3135,3135,3135,3135,0
|
|
20240214,102600,17987145,3135,3135,3135,3135,0
|
|
20240214,102500,17987145,3135,3135,3135,3135,0
|
|
20240214,102400,17987145,3135,3135,3135,3135,0
|
|
20240214,102300,17987145,3135,3135,3135,3135,0
|
|
20240214,102200,17987145,3135,3135,3135,3135,0
|
|
20240214,102100,17987145,3135,3135,3135,3135,0
|
|
20240214,102000,17987145,3135,3135,3135,3135,0
|
|
20240214,101900,17987145,3135,3135,3135,3135,0
|
|
20240214,101800,17987145,3135,3135,3135,3135,0
|
|
20240214,101700,17987145,3135,3135,3135,3135,0
|
|
20240214,101600,17987145,3135,3135,3135,3135,0
|
|
20240214,101500,17987145,3135,3135,3135,3135,0
|
|
20240214,101400,17987145,3135,3135,3135,3135,0
|
|
20240214,101300,17987145,3135,3135,3135,3135,0
|
|
20240214,101200,17987145,3135,3135,3135,3135,0
|
|
20240214,101100,17987145,3135,3135,3135,3135,0
|
|
20240214,101000,17987145,3135,3130,3135,3130,1138
|
|
20240214,100900,14424215,3130,3130,3130,3130,610
|
|
20240214,100800,12514915,3130,3130,3130,3130,0
|
|
20240214,100700,12514915,3130,3130,3130,3130,0
|
|
20240214,100600,12514915,3130,3130,3130,3130,260
|
|
20240214,100500,11701115,3120,3120,3120,3120,0
|
|
20240214,100400,11701115,3120,3120,3120,3120,50
|
|
20240214,100300,11545115,3120,3120,3120,3120,0
|
|
20240214,100200,11545115,3120,3120,3120,3120,15
|
|
20240214,100100,11498315,3130,3130,3130,3130,0
|
|
20240214,100000,11498315,3130,3130,3130,3130,0
|
|
20240214,095900,11498315,3130,3130,3130,3130,2
|
|
20240214,095800,11492055,3130,3130,3130,3130,1
|
|
20240214,095700,11488925,3130,3130,3130,3130,0
|
|
20240214,095600,11488925,3130,3130,3130,3130,20
|
|
20240214,095500,11426325,3120,3125,3125,3120,10
|
|
20240214,095400,11395100,3130,3130,3130,3130,20
|
|
20240214,095300,11332500,3130,3130,3130,3130,0
|
|
20240214,095200,11332500,3130,3130,3130,3130,0
|
|
20240214,095100,11332500,3130,3130,3130,3130,0
|
|
20240214,095000,11332500,3130,3130,3130,3130,1
|
|
20240214,094900,11329370,3125,3125,3125,3125,0
|
|
20240214,094800,11329370,3125,3125,3125,3125,0
|
|
20240214,094700,11329370,3125,3125,3125,3125,20
|
|
20240214,094600,11266870,3120,3120,3120,3120,0
|
|
20240214,094500,11266870,3120,3120,3120,3120,0
|
|
20240214,094400,11266870,3120,3120,3120,3120,0
|
|
20240214,094300,11266870,3120,3135,3135,3120,204
|
|
20240214,094200,10629705,3135,3135,3135,3135,4
|
|
20240214,094100,10617165,3135,3135,3135,3135,7
|
|
20240214,094000,10595220,3135,3140,3140,3135,144
|
|
20240214,093900,10143085,3135,3135,3135,3135,2
|
|
20240214,093800,10136815,3135,3135,3135,3135,2
|
|
20240214,093700,10130545,3140,3155,3155,3140,56
|
|
20240214,093600,9954420,3155,3155,3155,3155,2
|
|
20240214,093500,9948110,3155,3155,3155,3155,2
|
|
20240214,093400,9941800,3155,3155,3155,3155,0
|
|
20240214,093300,9941800,3155,3155,3155,3155,0
|
|
20240214,093200,9941800,3155,3155,3155,3155,0
|
|
20240214,093100,9941800,3155,3155,3155,3155,2
|
|
20240214,093000,9935490,3155,3155,3155,3155,1
|
|
20240214,092900,9932335,3155,3155,3155,3155,2
|
|
20240214,092800,9926025,3150,3150,3150,3150,0
|
|
20240214,092700,9926025,3150,3150,3150,3150,0
|
|
20240214,092600,9926025,3150,3150,3150,3150,0
|
|
20240214,092500,9926025,3150,3150,3150,3150,21
|
|
20240214,092400,9859875,3150,3150,3150,3150,2794
|
|
20240214,092300,1058775,3130,3130,3130,3130,0
|
|
20240214,092200,1058775,3130,3130,3130,3130,0
|
|
20240214,092100,1058775,3130,3130,3130,3130,0
|
|
20240214,092000,1058775,3130,3130,3130,3130,0
|
|
20240214,091900,1058775,3130,3145,3145,3130,158
|
|
20240214,091800,564145,3150,3150,3150,3150,5
|
|
20240214,091700,548395,3150,3150,3150,3150,0
|
|
20240214,091600,548395,3150,3150,3150,3150,0
|
|
20240214,091500,548395,3150,3150,3150,3150,0
|
|
20240214,091400,548395,3150,3150,3150,3150,0
|
|
20240214,091300,548395,3150,3145,3150,3145,27
|
|
20240214,091200,463380,3150,3145,3150,3145,10
|
|
20240214,091100,431900,3150,3150,3150,3150,0
|
|
20240214,091000,431900,3150,3150,3150,3150,0
|
|
20240214,090900,431900,3150,3150,3150,3150,0
|
|
20240214,090800,431900,3150,3150,3150,3150,0
|
|
20240214,090700,431900,3150,3150,3150,3150,0
|
|
20240214,090600,431900,3150,3150,3150,3150,0
|
|
20240214,090500,431900,3150,3150,3150,3150,0
|
|
20240214,090400,431900,3150,3150,3150,3150,0
|
|
20240214,090300,431900,3150,3120,3150,3120,36
|
|
20240214,090200,319550,3120,3120,3120,3120,57
|
|
20240214,090100,141710,3110,3110,3110,3110,1
|
|
20240214,090000,138600,3120,3160,3160,3120,44
|