611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190800,3022347655,3850,3850,3850,3850,10792
|
|
20240214,190700,3022347655,3850,3850,3850,3850,0
|
|
20240214,190600,3022347655,3850,3850,3850,3850,0
|
|
20240214,190500,3022347655,3850,3850,3850,3850,0
|
|
20240214,190400,3022347655,3850,3850,3850,3850,0
|
|
20240214,190300,3022347655,3850,3850,3850,3850,0
|
|
20240214,190200,3022347655,3850,3850,3850,3850,0
|
|
20240214,190100,3022347655,3850,3850,3850,3850,0
|
|
20240214,190000,3022347655,3850,3850,3850,3850,0
|
|
20240214,185900,3022347655,3850,3850,3850,3850,0
|
|
20240214,185800,3022347655,3850,3850,3850,3850,0
|
|
20240214,185700,3022347655,3850,3850,3850,3850,0
|
|
20240214,185600,3022347655,3850,3850,3850,3850,0
|
|
20240214,185500,3022347655,3850,3850,3850,3850,0
|
|
20240214,185400,3022347655,3850,3850,3850,3850,0
|
|
20240214,185300,3022347655,3850,3850,3850,3850,0
|
|
20240214,185200,3022347655,3850,3850,3850,3850,0
|
|
20240214,185100,3022347655,3850,3850,3850,3850,0
|
|
20240214,185000,3022347655,3850,3850,3850,3850,0
|
|
20240214,184900,3022347655,3850,3850,3850,3850,0
|
|
20240214,184800,3022347655,3850,3850,3850,3850,0
|
|
20240214,184700,3022347655,3850,3850,3850,3850,0
|
|
20240214,184600,3022347655,3850,3850,3850,3850,0
|
|
20240214,184500,3022347655,3850,3850,3850,3850,0
|
|
20240214,184400,3022347655,3850,3850,3850,3850,0
|
|
20240214,184300,3022347655,3850,3850,3850,3850,0
|
|
20240214,184200,3022347655,3850,3850,3850,3850,0
|
|
20240214,184100,3022347655,3850,3850,3850,3850,0
|
|
20240214,184000,3022347655,3850,3850,3850,3850,0
|
|
20240214,183900,3022347655,3850,3850,3850,3850,0
|
|
20240214,183800,3022347655,3850,3850,3850,3850,10792
|
|
20240214,183700,3022347655,3850,3850,3850,3850,0
|
|
20240214,183600,3022347655,3850,3850,3850,3850,0
|
|
20240214,183500,3022347655,3850,3850,3850,3850,0
|
|
20240214,183400,3022347655,3850,3850,3850,3850,0
|
|
20240214,183300,3022347655,3850,3850,3850,3850,0
|
|
20240214,183200,3022347655,3850,3850,3850,3850,0
|
|
20240214,183100,3022347655,3850,3850,3850,3850,0
|
|
20240214,183000,3022347655,3850,3850,3850,3850,0
|
|
20240214,182900,3022347655,3850,3850,3850,3850,0
|
|
20240214,182800,3022347655,3850,3850,3850,3850,0
|
|
20240214,182700,3022347655,3850,3850,3850,3850,0
|
|
20240214,182600,3022347655,3850,3850,3850,3850,0
|
|
20240214,182500,3022347655,3850,3850,3850,3850,0
|
|
20240214,182400,3022347655,3850,3850,3850,3850,0
|
|
20240214,182300,3022347655,3850,3850,3850,3850,0
|
|
20240214,182200,3022347655,3850,3850,3850,3850,0
|
|
20240214,182100,3022347655,3850,3850,3850,3850,0
|
|
20240214,182000,3022347655,3850,3850,3850,3850,0
|
|
20240214,181900,3022347655,3850,3850,3850,3850,0
|
|
20240214,181800,3022347655,3850,3850,3850,3850,0
|
|
20240214,181700,3022347655,3850,3850,3850,3850,0
|
|
20240214,181600,3022347655,3850,3850,3850,3850,0
|
|
20240214,181500,3022347655,3850,3850,3850,3850,0
|
|
20240214,181400,3022347655,3850,3850,3850,3850,0
|
|
20240214,181300,3022347655,3850,3850,3850,3850,0
|
|
20240214,181200,3022347655,3850,3850,3850,3850,0
|
|
20240214,181100,3022347655,3850,3850,3850,3850,0
|
|
20240214,181000,3022347655,3850,3850,3850,3850,0
|
|
20240214,180900,3022347655,3850,3850,3850,3850,0
|
|
20240214,180800,3022347655,3850,3850,3850,3850,10792
|
|
20240214,180700,3022347655,3850,3850,3850,3850,0
|
|
20240214,180600,3022347655,3850,3850,3850,3850,0
|
|
20240214,180500,3022347655,3850,3850,3850,3850,0
|
|
20240214,180400,3022347655,3850,3850,3850,3850,0
|
|
20240214,180300,3022347655,3850,3850,3850,3850,0
|
|
20240214,180200,3022347655,3850,3850,3850,3850,0
|
|
20240214,180100,3022347655,3850,3850,3850,3850,0
|
|
20240214,180000,3022347655,3850,3850,3850,3850,0
|
|
20240214,175900,3022347655,3850,3850,3850,3850,0
|
|
20240214,175800,3022347655,3850,3850,3850,3850,0
|
|
20240214,175700,3022347655,3850,3850,3850,3850,0
|
|
20240214,175600,3022347655,3850,3850,3850,3850,0
|
|
20240214,175500,3022347655,3850,3850,3850,3850,0
|
|
20240214,175400,3022347655,3850,3850,3850,3850,0
|
|
20240214,175300,3022347655,3850,3850,3850,3850,0
|
|
20240214,175200,3022347655,3850,3850,3850,3850,0
|
|
20240214,175100,3022347655,3850,3850,3850,3850,0
|
|
20240214,175000,3022347655,3850,3850,3850,3850,0
|
|
20240214,174900,3022347655,3850,3850,3850,3850,0
|
|
20240214,174800,3022347655,3850,3850,3850,3850,0
|
|
20240214,174700,3022347655,3850,3850,3850,3850,0
|
|
20240214,174600,3022347655,3850,3850,3850,3850,0
|
|
20240214,174500,3022347655,3850,3850,3850,3850,0
|
|
20240214,174400,3022347655,3850,3850,3850,3850,0
|
|
20240214,174300,3022347655,3850,3850,3850,3850,0
|
|
20240214,174200,3022347655,3850,3850,3850,3850,0
|
|
20240214,174100,3022347655,3850,3850,3850,3850,0
|
|
20240214,174000,3022347655,3850,3850,3850,3850,0
|
|
20240214,173900,3022347655,3850,3850,3850,3850,0
|
|
20240214,173800,3022347655,3850,3850,3850,3850,10792
|
|
20240214,173700,3022347655,3850,3850,3850,3850,0
|
|
20240214,173600,3022347655,3850,3850,3850,3850,0
|
|
20240214,173500,3022347655,3850,3850,3850,3850,0
|
|
20240214,173400,3022347655,3850,3850,3850,3850,0
|
|
20240214,173300,3022347655,3850,3850,3850,3850,0
|
|
20240214,173200,3022347655,3850,3850,3850,3850,0
|
|
20240214,173100,3022347655,3850,3850,3850,3850,0
|
|
20240214,173000,3022347655,3850,3850,3850,3850,0
|
|
20240214,172900,3022347655,3850,3850,3850,3850,0
|
|
20240214,172800,3022347655,3850,3850,3850,3850,0
|
|
20240214,172700,3022347655,3850,3850,3850,3850,0
|
|
20240214,172600,3022347655,3850,3850,3850,3850,0
|
|
20240214,172500,3022347655,3850,3850,3850,3850,0
|
|
20240214,172400,3022347655,3850,3850,3850,3850,0
|
|
20240214,172300,3022347655,3850,3850,3850,3850,0
|
|
20240214,172200,3022347655,3850,3850,3850,3850,0
|
|
20240214,172100,3022347655,3850,3850,3850,3850,0
|
|
20240214,172000,3022347655,3850,3850,3850,3850,0
|
|
20240214,171900,3022347655,3850,3850,3850,3850,0
|
|
20240214,171800,3022347655,3850,3850,3850,3850,0
|
|
20240214,171700,3022347655,3850,3850,3850,3850,0
|
|
20240214,171600,3022347655,3850,3850,3850,3850,0
|
|
20240214,171500,3022347655,3850,3850,3850,3850,0
|
|
20240214,171400,3022347655,3850,3850,3850,3850,0
|
|
20240214,171300,3022347655,3850,3850,3850,3850,0
|
|
20240214,171200,3022347655,3850,3850,3850,3850,0
|
|
20240214,171100,3022347655,3850,3850,3850,3850,0
|
|
20240214,171000,3022347655,3850,3850,3850,3850,0
|
|
20240214,170900,3022347655,3850,3850,3850,3850,0
|
|
20240214,170800,3022347655,3850,3850,3850,3850,10792
|
|
20240214,170700,3022347655,3850,3850,3850,3850,0
|
|
20240214,170600,3022347655,3850,3850,3850,3850,0
|
|
20240214,170500,3022347655,3850,3850,3850,3850,0
|
|
20240214,170400,3022347655,3850,3850,3850,3850,0
|
|
20240214,170300,3022347655,3850,3850,3850,3850,0
|
|
20240214,170200,3022347655,3850,3850,3850,3850,0
|
|
20240214,170100,3022347655,3850,3850,3850,3850,0
|
|
20240214,170000,3022347655,3850,3850,3850,3850,0
|
|
20240214,165900,3022347655,3850,3850,3850,3850,0
|
|
20240214,165800,3022347655,3850,3850,3850,3850,0
|
|
20240214,165700,3022347655,3850,3850,3850,3850,0
|
|
20240214,165600,3022347655,3850,3850,3850,3850,0
|
|
20240214,165500,3022347655,3850,3850,3850,3850,0
|
|
20240214,165400,3022347655,3850,3850,3850,3850,0
|
|
20240214,165300,3022347655,3850,3850,3850,3850,0
|
|
20240214,165200,3022347655,3850,3850,3850,3850,0
|
|
20240214,165100,3022347655,3850,3850,3850,3850,0
|
|
20240214,165000,3022347655,3850,3850,3850,3850,0
|
|
20240214,164900,3022347655,3850,3850,3850,3850,0
|
|
20240214,164800,3022347655,3850,3850,3850,3850,0
|
|
20240214,164700,3022347655,3850,3850,3850,3850,0
|
|
20240214,164600,3022347655,3850,3850,3850,3850,0
|
|
20240214,164500,3022347655,3850,3850,3850,3850,0
|
|
20240214,164400,3022347655,3850,3850,3850,3850,0
|
|
20240214,164300,3022347655,3850,3850,3850,3850,0
|
|
20240214,164200,3022347655,3850,3850,3850,3850,0
|
|
20240214,164100,3022347655,3850,3850,3850,3850,0
|
|
20240214,164000,3022347655,3850,3850,3850,3850,0
|
|
20240214,163900,3022347655,3850,3850,3850,3850,0
|
|
20240214,163800,3022347655,3850,3850,3850,3850,10792
|
|
20240214,163700,3022347655,3850,3850,3850,3850,0
|
|
20240214,163600,3022347655,3850,3850,3850,3850,0
|
|
20240214,163500,3022347655,3850,3850,3850,3850,0
|
|
20240214,163400,3022347655,3850,3850,3850,3850,0
|
|
20240214,163300,3022347655,3850,3850,3850,3850,0
|
|
20240214,163200,3022347655,3850,3850,3850,3850,0
|
|
20240214,163100,3022347655,3850,3850,3850,3850,0
|
|
20240214,163000,3022347655,3850,3850,3850,3850,0
|
|
20240214,162900,3022347655,3850,3850,3850,3850,0
|
|
20240214,162800,3022347655,3850,3850,3850,3850,0
|
|
20240214,162700,3022347655,3850,3850,3850,3850,0
|
|
20240214,162600,3022347655,3850,3850,3850,3850,0
|
|
20240214,162500,3022347655,3850,3850,3850,3850,0
|
|
20240214,162400,3022347655,3850,3850,3850,3850,0
|
|
20240214,162300,3022347655,3850,3850,3850,3850,0
|
|
20240214,162200,3022347655,3850,3850,3850,3850,0
|
|
20240214,162100,3022347655,3850,3850,3850,3850,0
|
|
20240214,162000,3022347655,3850,3850,3850,3850,0
|
|
20240214,161900,3022347655,3850,3850,3850,3850,0
|
|
20240214,161800,3022347655,3850,3850,3850,3850,0
|
|
20240214,161700,3022347655,3850,3850,3850,3850,0
|
|
20240214,161600,3022347655,3850,3850,3850,3850,0
|
|
20240214,161500,3022347655,3850,3850,3850,3850,0
|
|
20240214,161400,3022347655,3850,3850,3850,3850,0
|
|
20240214,161300,3022347655,3850,3850,3850,3850,0
|
|
20240214,161200,3022347655,3850,3850,3850,3850,0
|
|
20240214,161100,3022347655,3850,3850,3850,3850,0
|
|
20240214,161000,3022347655,3850,3850,3850,3850,0
|
|
20240214,160900,3022347655,3850,3850,3850,3850,0
|
|
20240214,160800,3022347655,3850,3850,3850,3850,10792
|
|
20240214,160700,3022347655,3850,3850,3850,3850,0
|
|
20240214,160600,3022347655,3850,3850,3850,3850,0
|
|
20240214,160500,3022347655,3850,3850,3850,3850,0
|
|
20240214,160400,3022347655,3850,3850,3850,3850,0
|
|
20240214,160300,3022347655,3850,3850,3850,3850,0
|
|
20240214,160200,3022347655,3850,3850,3850,3850,0
|
|
20240214,160100,3022347655,3850,3850,3850,3850,0
|
|
20240214,160000,3022347655,3850,3850,3850,3850,0
|
|
20240214,155900,3022347655,3850,3850,3850,3850,0
|
|
20240214,155800,3022347655,3850,3850,3850,3850,0
|
|
20240214,155700,3022347655,3850,3850,3850,3850,0
|
|
20240214,155600,3022347655,3850,3850,3850,3850,0
|
|
20240214,155500,3022347655,3850,3850,3850,3850,0
|
|
20240214,155400,3022347655,3850,3850,3850,3850,0
|
|
20240214,155300,3022347655,3850,3850,3850,3850,0
|
|
20240214,155200,3022347655,3850,3850,3850,3850,0
|
|
20240214,155100,3022347655,3850,3850,3850,3850,0
|
|
20240214,155000,3022347655,3850,3850,3850,3850,0
|
|
20240214,154900,3022347655,3850,3850,3850,3850,0
|
|
20240214,154800,3022347655,3850,3850,3850,3850,0
|
|
20240214,154700,3022347655,3850,3850,3850,3850,0
|
|
20240214,154600,3022347655,3850,3850,3850,3850,0
|
|
20240214,154500,3022347655,3850,3850,3850,3850,0
|
|
20240214,154400,3022347655,3850,3850,3850,3850,0
|
|
20240214,154300,3022347655,3850,3850,3850,3850,0
|
|
20240214,154200,3022347655,3850,3850,3850,3850,0
|
|
20240214,154100,3022347655,3850,3850,3850,3850,0
|
|
20240214,154000,3022347655,3850,3850,3850,3850,0
|
|
20240214,153900,3022347655,3850,3850,3850,3850,0
|
|
20240214,153800,3022347655,3850,3850,3850,3850,10792
|
|
20240214,153700,3022347655,3850,3850,3850,3850,0
|
|
20240214,153600,3022347655,3850,3850,3850,3850,0
|
|
20240214,153500,3022347655,3850,3850,3850,3850,0
|
|
20240214,153400,3022347655,3850,3850,3850,3850,0
|
|
20240214,153300,3022347655,3850,3850,3850,3850,0
|
|
20240214,153200,3022347655,3850,3850,3850,3850,0
|
|
20240214,153100,3022347655,3850,3850,3850,3850,0
|
|
20240214,153000,3022347655,3850,3850,3850,3850,10792
|
|
20240214,152900,2980798455,3850,3850,3850,3850,0
|
|
20240214,152800,2980798455,3850,3850,3850,3850,0
|
|
20240214,152700,2980798455,3850,3850,3850,3850,0
|
|
20240214,152600,2980798455,3850,3850,3850,3850,0
|
|
20240214,152500,2980798455,3850,3850,3850,3850,0
|
|
20240214,152400,2980798455,3850,3850,3850,3850,0
|
|
20240214,152300,2980798455,3850,3850,3850,3850,0
|
|
20240214,152200,2980798455,3850,3850,3850,3850,0
|
|
20240214,152100,2980798455,3850,3850,3850,3850,0
|
|
20240214,152000,2980798455,3850,3850,3850,3850,0
|
|
20240214,151900,2980798455,3850,3845,3855,3845,2371
|
|
20240214,151800,2971679180,3850,3855,3855,3840,1240
|
|
20240214,151700,2966900555,3855,3855,3855,3840,2640
|
|
20240214,151600,2956747295,3840,3855,3855,3835,1494
|
|
20240214,151500,2951004845,3855,3850,3855,3835,10410
|
|
20240214,151400,2910941520,3855,3860,3860,3855,8224
|
|
20240214,151300,2879233745,3860,3865,3870,3860,4555
|
|
20240214,151200,2861644020,3860,3860,3870,3860,17216
|
|
20240214,151100,2795188685,3860,3865,3865,3855,7275
|
|
20240214,151000,2767108700,3865,3865,3865,3860,5392
|
|
20240214,150900,2746273525,3865,3870,3870,3860,1523
|
|
20240214,150800,2740387560,3865,3865,3880,3865,1798
|
|
20240214,150700,2733434175,3865,3860,3875,3860,7883
|
|
20240214,150600,2702945975,3860,3870,3870,3860,5701
|
|
20240214,150500,2680899960,3870,3880,3880,3870,5111
|
|
20240214,150400,2661093860,3880,3880,3880,3880,3652
|
|
20240214,150300,2646924100,3880,3880,3880,3880,1014
|
|
20240214,150200,2642989780,3880,3890,3890,3880,2718
|
|
20240214,150100,2632436105,3885,3880,3885,3880,512
|
|
20240214,150000,2630449540,3875,3880,3880,3875,1840
|
|
20240214,145900,2623316890,3875,3875,3890,3875,836
|
|
20240214,145800,2620076420,3875,3880,3880,3875,1285
|
|
20240214,145700,2615095135,3890,3885,3890,3885,635
|
|
20240214,145600,2612628155,3890,3885,3890,3885,354
|
|
20240214,145500,2611252740,3885,3885,3885,3875,2363
|
|
20240214,145400,2602091715,3885,3865,3890,3865,3029
|
|
20240214,145300,2590334475,3860,3870,3870,3860,2266
|
|
20240214,145200,2581579770,3865,3875,3875,3860,12733
|
|
20240214,145100,2532386455,3880,3885,3885,3880,4872
|
|
20240214,145000,2513470895,3885,3895,3895,3885,1756
|
|
20240214,144900,2506638755,3895,3900,3900,3895,1538
|
|
20240214,144800,2500645815,3900,3900,3905,3900,6082
|
|
20240214,144700,2476926010,3900,3900,3905,3900,2137
|
|
20240214,144600,2468589710,3900,3900,3905,3900,2491
|
|
20240214,144500,2458874790,3905,3910,3915,3900,2251
|
|
20240214,144400,2450082850,3915,3915,3915,3910,2397
|
|
20240214,144300,2440710460,3915,3920,3920,3910,2605
|
|
20240214,144200,2430506685,3925,3920,3925,3920,135
|
|
20240214,144100,2429977480,3915,3915,3915,3910,991
|
|
20240214,144000,2426099695,3910,3915,3915,3910,1695
|
|
20240214,143900,2419464060,3915,3905,3915,3905,139
|
|
20240214,143800,2418920215,3910,3920,3920,3910,429
|
|
20240214,143700,2417240760,3905,3905,3925,3905,2876
|
|
20240214,143600,2406009960,3905,3900,3905,3900,5119
|
|
20240214,143500,2386038710,3900,3910,3910,3900,9288
|
|
20240214,143400,2349772200,3910,3910,3910,3910,2132
|
|
20240214,143300,2341436080,3910,3920,3930,3910,5806
|
|
20240214,143200,2318709785,3930,3930,3930,3930,1
|
|
20240214,143100,2318705855,3920,3920,3920,3920,704
|
|
20240214,143000,2315946175,3920,3920,3920,3920,493
|
|
20240214,142900,2314013615,3920,3920,3920,3920,15
|
|
20240214,142800,2313954815,3920,3920,3920,3920,235
|
|
20240214,142700,2313033615,3920,3920,3920,3915,1742
|
|
20240214,142600,2306205100,3925,3925,3925,3925,10
|
|
20240214,142500,2306165850,3925,3925,3925,3925,80
|
|
20240214,142400,2305851850,3920,3920,3930,3920,512
|
|
20240214,142300,2303844740,3920,3925,3925,3920,4974
|
|
20240214,142200,2284337755,3930,3930,3930,3930,850
|
|
20240214,142100,2280997255,3930,3930,3935,3930,163
|
|
20240214,142000,2280356540,3935,3930,3935,3930,1079
|
|
20240214,141900,2276116015,3930,3930,3930,3930,1288
|
|
20240214,141800,2271054175,3935,3930,3935,3930,443
|
|
20240214,141700,2269313040,3930,3935,3940,3930,6074
|
|
20240214,141600,2245413230,3935,3940,3940,3935,99
|
|
20240214,141500,2245023650,3935,3935,3935,3930,4868
|
|
20240214,141400,2225886685,3935,3940,3950,3935,4479
|
|
20240214,141300,2208254075,3945,3940,3945,3940,897
|
|
20240214,141200,2204719830,3945,3940,3945,3940,100
|
|
20240214,141100,2204325805,3945,3940,3945,3940,614
|
|
20240214,141000,2201906590,3940,3945,3945,3940,1978
|
|
20240214,140900,2194112140,3945,3945,3945,3945,8
|
|
20240214,140800,2194080580,3950,3950,3950,3950,234
|
|
20240214,140700,2193156280,3950,3950,3950,3950,1
|
|
20240214,140600,2193152330,3945,3950,3950,3945,170
|
|
20240214,140500,2192481670,3950,3950,3955,3945,30
|
|
20240214,140400,2192363280,3960,3950,3960,3945,672
|
|
20240214,140300,2189708835,3960,3960,3960,3960,29
|
|
20240214,140200,2189593995,3960,3960,3960,3960,106
|
|
20240214,140100,2189174235,3950,3950,3950,3950,330
|
|
20240214,140000,2187870735,3945,3940,3945,3940,2240
|
|
20240214,135900,2179034170,3940,3940,3940,3940,1066
|
|
20240214,135800,2174834130,3945,3945,3945,3940,223
|
|
20240214,135700,2173954435,3945,3945,3945,3945,0
|
|
20240214,135600,2173954435,3945,3945,3945,3945,2
|
|
20240214,135500,2173946545,3945,3945,3945,3945,5
|
|
20240214,135400,2173926820,3950,3945,3950,3945,54
|
|
20240214,135300,2173713540,3945,3945,3945,3945,100
|
|
20240214,135200,2173319040,3945,3945,3945,3945,0
|
|
20240214,135100,2173319040,3945,3950,3950,3945,252
|
|
20240214,135000,2172323685,3955,3955,3955,3955,15
|
|
20240214,134900,2172264360,3960,3960,3960,3960,100
|
|
20240214,134800,2171868360,3950,3950,3950,3950,136
|
|
20240214,134700,2171331160,3950,3945,3950,3945,3983
|
|
20240214,134600,2155599310,3945,3950,3950,3945,27
|
|
20240214,134500,2155492755,3940,3940,3940,3940,100
|
|
20240214,134400,2155098755,3935,3940,3940,3935,6
|
|
20240214,134300,2155075120,3950,3940,3950,3940,116
|
|
20240214,134200,2154618030,3940,3940,3940,3940,149
|
|
20240214,134100,2154030970,3940,3940,3940,3940,0
|
|
20240214,134000,2154030970,3940,3940,3940,3940,0
|
|
20240214,133900,2154030970,3940,3940,3940,3940,0
|
|
20240214,133800,2154030970,3940,3950,3950,3940,3377
|
|
20240214,133700,2140715290,3945,3940,3945,3940,285
|
|
20240214,133600,2139592300,3940,3945,3945,3940,10
|
|
20240214,133500,2139552870,3945,3945,3950,3945,81
|
|
20240214,133400,2139233020,3950,3940,3950,3940,163
|
|
20240214,133300,2138589830,3940,3940,3940,3940,971
|
|
20240214,133200,2134764090,3940,3945,3945,3940,293
|
|
20240214,133100,2133609470,3945,3940,3945,3940,547
|
|
20240214,133000,2131451635,3945,3955,3955,3945,4409
|
|
20240214,132900,2114042375,3955,3955,3955,3955,261
|
|
20240214,132800,2113010120,3955,3955,3960,3955,205
|
|
20240214,132700,2112199310,3960,3960,3960,3960,2130
|
|
20240214,132600,2103764510,3965,3965,3965,3965,1263
|
|
20240214,132500,2098756715,3965,3970,3970,3965,1510
|
|
20240214,132400,2092769515,3965,3965,3965,3965,0
|
|
20240214,132300,2092769515,3965,3965,3965,3965,0
|
|
20240214,132200,2092769515,3965,3965,3970,3965,431
|
|
20240214,132100,2091059235,3965,3965,3965,3960,1637
|
|
20240214,132000,2084568650,3965,3965,3965,3965,8
|
|
20240214,131900,2084536930,3970,3970,3970,3970,120
|
|
20240214,131800,2084060530,3970,3970,3970,3970,110
|
|
20240214,131700,2083623830,3975,3970,3975,3970,2000
|
|
20240214,131600,2075675200,3965,3970,3970,3965,83
|
|
20240214,131500,2075346095,3970,3970,3970,3965,351
|
|
20240214,131400,2073952675,3970,3970,3970,3970,339
|
|
20240214,131300,2072606845,3970,3985,3985,3970,3447
|
|
20240214,131200,2058914810,3985,3975,3985,3975,37
|
|
20240214,131100,2058767635,3980,3980,3980,3980,0
|
|
20240214,131000,2058767635,3980,3980,3980,3980,1
|
|
20240214,130900,2058763655,3980,3975,3980,3975,70
|
|
20240214,130800,2058485355,3975,3975,3975,3975,593
|
|
20240214,130700,2056128180,3975,3975,3975,3975,1066
|
|
20240214,130600,2051890830,3980,3980,3980,3980,750
|
|
20240214,130500,2048905830,3980,3980,3980,3980,24
|
|
20240214,130400,2048810310,3980,3980,3980,3980,820
|
|
20240214,130300,2045546710,3980,3975,3980,3975,11
|
|
20240214,130200,2045502965,3975,3975,3975,3975,6
|
|
20240214,130100,2045479115,3975,3975,3975,3975,190
|
|
20240214,130000,2044723865,3975,3975,3975,3975,186
|
|
20240214,125900,2043984515,3975,3975,3975,3975,15
|
|
20240214,125800,2043924890,3975,3975,3980,3975,1550
|
|
20240214,125700,2037756465,3975,3970,3975,3970,32
|
|
20240214,125600,2037629375,3975,3970,3980,3970,1047
|
|
20240214,125500,2033467410,3970,3970,3975,3970,77
|
|
20240214,125400,2033161405,3970,3970,3970,3970,10
|
|
20240214,125300,2033121705,3980,3970,3980,3970,221
|
|
20240214,125200,2032242180,3970,3980,3980,3970,57
|
|
20240214,125100,2032015720,3970,3970,3970,3970,10
|
|
20240214,125000,2031976020,3970,3970,3970,3970,7
|
|
20240214,124900,2031948230,3975,3975,3975,3975,37
|
|
20240214,124800,2031801155,3975,3975,3975,3975,273
|
|
20240214,124700,2030715980,3975,3975,3975,3975,34
|
|
20240214,124600,2030580830,3975,3975,3975,3975,203
|
|
20240214,124500,2029773905,3975,3975,3975,3970,22
|
|
20240214,124400,2029686460,3975,3975,3975,3975,2
|
|
20240214,124300,2029678510,3965,3965,3965,3965,18
|
|
20240214,124200,2029607140,3965,3965,3965,3965,0
|
|
20240214,124100,2029607140,3965,3965,3965,3965,0
|
|
20240214,124000,2029607140,3965,3965,3965,3965,0
|
|
20240214,123900,2029607140,3965,3965,3965,3960,263
|
|
20240214,123800,2028565345,3965,3965,3970,3965,581
|
|
20240214,123700,2026260670,3965,3970,3970,3965,1141
|
|
20240214,123600,2021732420,3970,3985,3985,3970,6363
|
|
20240214,123500,1996439465,3985,3975,3985,3975,8
|
|
20240214,123400,1996407655,3975,3975,3975,3975,128
|
|
20240214,123300,1995898855,3970,3965,3970,3965,60
|
|
20240214,123200,1995660705,3965,3955,3965,3955,802
|
|
20240214,123100,1992480785,3955,3965,3965,3955,690
|
|
20240214,123000,1989746120,3965,3970,3970,3965,103
|
|
20240214,122900,1989337225,3970,3980,3980,3970,289
|
|
20240214,122800,1988189150,3980,3970,3980,3970,19
|
|
20240214,122700,1988113540,3985,3975,3985,3970,8
|
|
20240214,122600,1988081735,3975,3975,3975,3975,24
|
|
20240214,122500,1987986335,3985,3985,3985,3985,1
|
|
20240214,122400,1987982350,3975,3975,3975,3975,0
|
|
20240214,122300,1987982350,3975,3990,3990,3975,453
|
|
20240214,122200,1986180715,3990,3975,3990,3975,58
|
|
20240214,122100,1985949415,3975,3975,3975,3975,19
|
|
20240214,122000,1985873890,3995,3980,3995,3980,1208
|
|
20240214,121900,1981058410,3995,3965,4000,3965,5635
|
|
20240214,121800,1958573050,3960,3960,3960,3960,1478
|
|
20240214,121700,1952720170,3960,3970,3970,3960,325
|
|
20240214,121600,1951429990,3970,3970,3970,3965,387
|
|
20240214,121500,1949895070,3970,3970,3970,3970,76
|
|
20240214,121400,1949593350,3970,3970,3970,3970,51
|
|
20240214,121300,1949390880,3970,3970,3980,3965,1127
|
|
20240214,121200,1944916730,3980,3980,3980,3980,384
|
|
20240214,121100,1943388410,3980,3970,3980,3970,6945
|
|
20240214,121000,1915771710,3970,3970,3970,3970,651
|
|
20240214,120900,1913187240,3965,3965,3965,3950,2607
|
|
20240214,120800,1902880485,3965,3950,3965,3950,84
|
|
20240214,120700,1902547875,3945,3945,3945,3945,0
|
|
20240214,120600,1902547875,3945,3950,3950,3945,1331
|
|
20240214,120500,1897294485,3945,3945,3945,3945,0
|
|
20240214,120400,1897294485,3945,3945,3945,3945,1010
|
|
20240214,120300,1893310035,3945,3955,3955,3945,51
|
|
20240214,120200,1893108340,3950,3945,3950,3945,306
|
|
20240214,120100,1891900160,3950,3950,3950,3950,270
|
|
20240214,120000,1890833660,3950,3950,3950,3950,5
|
|
20240214,115900,1890813910,3950,3950,3950,3950,137
|
|
20240214,115800,1890272760,3935,3935,3935,3935,0
|
|
20240214,115700,1890272760,3935,3935,3935,3935,0
|
|
20240214,115600,1890272760,3935,3940,3940,3935,751
|
|
20240214,115500,1887317140,3940,3940,3940,3940,44
|
|
20240214,115400,1887143780,3945,3945,3945,3945,1
|
|
20240214,115300,1887139835,3940,3950,3950,3940,1051
|
|
20240214,115200,1882998385,3940,3950,3950,3940,340
|
|
20240214,115100,1881658760,3940,3945,3955,3940,5153
|
|
20240214,115000,1861321535,3945,3930,3950,3930,2442
|
|
20240214,114900,1851691200,3930,3935,3950,3930,1076
|
|
20240214,114800,1847457445,3935,3920,3935,3915,502
|
|
20240214,114700,1845491715,3915,3915,3915,3915,460
|
|
20240214,114600,1843690815,3915,3915,3920,3915,1265
|
|
20240214,114500,1838732500,3910,3910,3910,3910,0
|
|
20240214,114400,1838732500,3910,3915,3915,3910,5743
|
|
20240214,114300,1816261185,3915,3925,3930,3915,5854
|
|
20240214,114200,1793311205,3925,3920,3925,3920,84
|
|
20240214,114100,1792981900,3930,3930,3930,3930,6
|
|
20240214,114000,1792958320,3925,3925,3925,3925,51
|
|
20240214,113900,1792758145,3925,3930,3930,3925,903
|
|
20240214,113800,1789209370,3930,3915,3930,3915,1512
|
|
20240214,113700,1783282870,3920,3920,3920,3915,495
|
|
20240214,113600,1781343060,3920,3925,3925,3920,1014
|
|
20240214,113500,1777366680,3930,3935,3935,3925,196
|
|
20240214,113400,1776595995,3935,3930,3940,3920,2925
|
|
20240214,113300,1765105070,3940,3945,3950,3935,8104
|
|
20240214,113200,1733188215,3950,3945,3950,3945,902
|
|
20240214,113100,1729629325,3950,3950,3950,3945,545
|
|
20240214,113000,1727479200,3950,3945,3950,3945,150
|
|
20240214,112900,1726886775,3950,3945,3950,3945,20
|
|
20240214,112800,1726807870,3945,3945,3945,3945,525
|
|
20240214,112700,1724736745,3945,3945,3945,3945,16
|
|
20240214,112600,1724673625,3945,3945,3945,3945,6
|
|
20240214,112500,1724649955,3945,3945,3950,3945,153
|
|
20240214,112400,1724045870,3945,3945,3945,3945,7
|
|
20240214,112300,1724018255,3945,3945,3945,3945,145
|
|
20240214,112200,1723446230,3945,3950,3950,3945,56
|
|
20240214,112100,1723225235,3950,3955,3955,3950,150
|
|
20240214,112000,1722632185,3955,3965,3965,3945,1574
|
|
20240214,111900,1716407420,3965,3955,3965,3955,214
|
|
20240214,111800,1715559750,3960,3950,3965,3945,94
|
|
20240214,111700,1715188020,3945,3950,3950,3945,1474
|
|
20240214,111600,1709373045,3950,3950,3950,3950,520
|
|
20240214,111500,1707319045,3950,3955,3955,3950,157
|
|
20240214,111400,1706698890,3955,3955,3960,3950,3122
|
|
20240214,111300,1694353955,3960,3970,3970,3960,1151
|
|
20240214,111200,1689790200,3970,3970,3970,3965,89
|
|
20240214,111100,1689437100,3975,3975,3975,3975,3
|
|
20240214,111000,1689425175,3965,3955,3965,3955,993
|
|
20240214,110900,1685491760,3950,3955,3955,3950,1340
|
|
20240214,110800,1680192450,3960,3960,3960,3955,2105
|
|
20240214,110700,1671856910,3965,3965,3970,3965,2594
|
|
20240214,110600,1661569630,3965,3965,3970,3965,692
|
|
20240214,110500,1658822950,3965,3970,3970,3965,582
|
|
20240214,110400,1656512515,3970,3970,3975,3970,1828
|
|
20240214,110300,1649246815,3970,3955,3970,3955,371
|
|
20240214,110200,1647776815,3955,3955,3965,3955,442
|
|
20240214,110100,1646028640,3960,3955,3960,3955,29
|
|
20240214,110000,1645913850,3965,3965,3965,3965,164
|
|
20240214,105900,1645263590,3965,3955,3965,3950,103
|
|
20240214,105800,1644856085,3950,3945,3955,3945,29
|
|
20240214,105700,1644741640,3950,3950,3950,3945,296
|
|
20240214,105600,1643573080,3955,3960,3960,3955,338
|
|
20240214,105500,1642235420,3960,3955,3960,3955,4876
|
|
20240214,105400,1622950470,3955,3960,3960,3955,106
|
|
20240214,105300,1622531100,3950,3940,3960,3940,1879
|
|
20240214,105200,1615104580,3940,3940,3945,3935,215
|
|
20240214,105100,1614258180,3945,3940,3950,3930,6020
|
|
20240214,105000,1590550880,3945,3945,3945,3940,368
|
|
20240214,104900,1589099750,3945,3935,3945,3930,3752
|
|
20240214,104800,1574325110,3940,3935,3940,3930,558
|
|
20240214,104700,1572129305,3935,3945,3945,3935,3261
|
|
20240214,104600,1559278090,3945,3960,3960,3945,168
|
|
20240214,104500,1558615310,3955,3945,3965,3940,1800
|
|
20240214,104400,1551520690,3945,3940,3945,3940,1379
|
|
20240214,104300,1546085865,3940,3960,3970,3940,12585
|
|
20240214,104200,1496304500,3970,3965,3970,3960,2793
|
|
20240214,104100,1485234585,3965,3965,3970,3965,2788
|
|
20240214,104000,1474180155,3965,3970,3980,3965,3736
|
|
20240214,103900,1459345910,3970,3975,3975,3970,3290
|
|
20240214,103800,1446268870,3980,3975,3980,3975,1653
|
|
20240214,103700,1439698190,3975,3980,3980,3975,1633
|
|
20240214,103600,1433204495,3975,3990,3995,3975,9166
|
|
20240214,103500,1396676490,3990,3990,3990,3990,66
|
|
20240214,103400,1396413150,3990,3990,3990,3990,78
|
|
20240214,103300,1396101930,3990,3990,3990,3990,1458
|
|
20240214,103200,1390284510,3990,3990,3990,3990,345
|
|
20240214,103100,1388907960,3990,3990,3990,3985,123
|
|
20240214,103000,1388417280,3990,4005,4005,3985,7313
|
|
20240214,102900,1359203050,4005,4000,4005,4000,73
|
|
20240214,102800,1358910980,4000,4000,4010,4000,400
|
|
20240214,102700,1357309870,4000,4000,4005,4000,1218
|
|
20240214,102600,1352437785,4000,4000,4000,4000,371
|
|
20240214,102500,1350953785,4000,3995,4010,3995,709
|
|
20240214,102400,1348118035,3995,3990,4010,3985,2321
|
|
20240214,102300,1338856755,3995,3995,4010,3995,1003
|
|
20240214,102200,1334849525,4005,4005,4005,4005,1752
|
|
20240214,102100,1327832765,4010,3995,4010,3995,404
|
|
20240214,102000,1326218735,3995,4005,4010,3995,538
|
|
20240214,101900,1324066250,4020,4005,4020,4005,694
|
|
20240214,101800,1321286765,4005,4005,4020,4005,1374
|
|
20240214,101700,1315783870,4010,3995,4010,3995,3869
|
|
20240214,101600,1300296890,3995,4005,4010,3995,6420
|
|
20240214,101500,1274605525,4005,4020,4020,4005,1309
|
|
20240214,101400,1269362570,4005,4010,4020,4005,1941
|
|
20240214,101300,1261583385,4015,4015,4015,4015,5392
|
|
20240214,101200,1239934505,4015,4025,4030,4015,805
|
|
20240214,101100,1236698260,4030,4020,4030,4020,752
|
|
20240214,101000,1233671460,4025,4025,4035,4025,1001
|
|
20240214,100900,1229642425,4030,4030,4035,4030,734
|
|
20240214,100800,1226681910,4020,4030,4030,4020,837
|
|
20240214,100700,1223311600,4030,4040,4040,4030,2259
|
|
20240214,100600,1214196020,4040,4050,4050,4040,844
|
|
20240214,100500,1210778160,4050,4040,4050,4040,1968
|
|
20240214,100400,1202819565,4035,4030,4035,4020,866
|
|
20240214,100300,1199332300,4030,4020,4030,4020,187
|
|
20240214,100200,1198580550,4020,4020,4020,4020,483
|
|
20240214,100100,1196638890,4020,4020,4030,4010,5709
|
|
20240214,100000,1173686320,4025,4020,4030,4020,420
|
|
20240214,095900,1171996620,4020,4030,4035,4020,3864
|
|
20240214,095800,1156423455,4035,4030,4035,4030,528
|
|
20240214,095700,1154295360,4030,4040,4045,4030,4043
|
|
20240214,095600,1137994405,4045,4045,4050,4040,7616
|
|
20240214,095500,1107199600,4045,4045,4055,4045,9617
|
|
20240214,095400,1068270270,4045,4035,4045,4015,3841
|
|
20240214,095300,1052774335,4035,4030,4040,4030,11575
|
|
20240214,095200,1006022830,4030,4035,4035,4020,105
|
|
20240214,095100,1005599930,4040,4020,4040,4005,6689
|
|
20240214,095000,978750035,4015,4005,4020,3990,7915
|
|
20240214,094900,947059795,4000,3990,4000,3985,3339
|
|
20240214,094800,933736855,3990,3990,4000,3990,643
|
|
20240214,094700,931170715,3990,4000,4000,3990,2393
|
|
20240214,094600,921606765,4005,4015,4015,4005,1736
|
|
20240214,094500,914636755,4020,4015,4025,4015,4041
|
|
20240214,094400,898386815,4015,4020,4020,4015,89
|
|
20240214,094300,898029340,4000,4020,4030,4000,2687
|
|
20240214,094200,887248385,4030,4040,4040,4025,852
|
|
20240214,094100,883817565,4040,4040,4040,4025,8716
|
|
20240214,094000,848612425,4040,4035,4045,4035,4013
|
|
20240214,093900,832400210,4045,4040,4045,4020,2580
|
|
20240214,093800,821981845,4040,4030,4040,4025,6307
|
|
20240214,093700,796525585,4010,4035,4035,4010,5413
|
|
20240214,093600,774687380,4035,4010,4035,4010,10049
|
|
20240214,093500,734279855,4010,4015,4015,4010,236
|
|
20240214,093400,733333315,4015,4025,4030,4015,2411
|
|
20240214,093300,723631805,4025,4020,4025,4020,1315
|
|
20240214,093200,718343010,4025,3995,4025,3995,11187
|
|
20240214,093100,673509085,3990,3990,3995,3985,847
|
|
20240214,093000,670129550,3985,3990,3990,3985,336
|
|
20240214,092900,668789040,3990,3980,3990,3980,2914
|
|
20240214,092800,657178675,3980,3975,3990,3975,1335
|
|
20240214,092700,651871950,3980,3980,3980,3970,3265
|
|
20240214,092600,638885115,3985,3995,3995,3985,2360
|
|
20240214,092500,629471105,4000,4000,4015,4000,6811
|
|
20240214,092400,602201530,4000,4000,4015,4000,1218
|
|
20240214,092300,597326980,4000,4005,4005,4000,8640
|
|
20240214,092200,562724355,4005,4025,4030,4005,472
|
|
20240214,092100,560829450,4020,4010,4020,4005,1549
|
|
20240214,092000,554618270,4010,4010,4015,4005,3261
|
|
20240214,091900,541541805,4010,4025,4025,4010,6418
|
|
20240214,091800,515805025,4025,4025,4025,4010,726
|
|
20240214,091700,512890375,4025,4035,4040,4025,6645
|
|
20240214,091600,486125985,4035,4015,4035,4010,8207
|
|
20240214,091500,453088900,4015,4005,4015,4005,317
|
|
20240214,091400,451818350,4010,3995,4020,3990,5183
|
|
20240214,091300,431064110,3995,4000,4000,3990,525
|
|
20240214,091200,428967420,4000,3995,4010,3965,10219
|
|
20240214,091100,388203835,4015,4005,4015,3990,2221
|
|
20240214,091000,379317770,4005,4015,4025,4005,11604
|
|
20240214,090900,332787395,4015,4045,4050,4015,14143
|
|
20240214,090800,275779425,4045,4015,4055,4015,8888
|
|
20240214,090700,239881215,4015,4030,4050,4015,4774
|
|
20240214,090600,220664140,4030,4010,4040,4005,8779
|
|
20240214,090500,185321880,4020,4015,4020,4000,6525
|
|
20240214,090400,159120520,4010,3955,4010,3955,9772
|
|
20240214,090300,120098035,3960,3945,3965,3920,8178
|
|
20240214,090200,87762815,3945,3950,3950,3930,2584
|
|
20240214,090100,77590510,3950,3875,3955,3875,13039
|
|
20240214,090000,26553010,3890,3850,3895,3850,6881
|