629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192600,217866185,3380,3380,3380,3380,1514
|
|
20240214,192500,217866185,3380,3380,3380,3380,0
|
|
20240214,192400,217866185,3380,3380,3380,3380,0
|
|
20240214,192300,217866185,3380,3380,3380,3380,0
|
|
20240214,192200,217866185,3380,3380,3380,3380,0
|
|
20240214,192100,217866185,3380,3380,3380,3380,0
|
|
20240214,192000,217866185,3380,3380,3380,3380,0
|
|
20240214,191900,217866185,3380,3380,3380,3380,0
|
|
20240214,191800,217866185,3380,3380,3380,3380,0
|
|
20240214,191700,217866185,3380,3380,3380,3380,0
|
|
20240214,191600,217866185,3380,3380,3380,3380,0
|
|
20240214,191500,217866185,3380,3380,3380,3380,0
|
|
20240214,191400,217866185,3380,3380,3380,3380,0
|
|
20240214,191300,217866185,3380,3380,3380,3380,0
|
|
20240214,191200,217866185,3380,3380,3380,3380,0
|
|
20240214,191100,217866185,3380,3380,3380,3380,0
|
|
20240214,191000,217866185,3380,3380,3380,3380,0
|
|
20240214,190900,217866185,3380,3380,3380,3380,0
|
|
20240214,190800,217866185,3380,3380,3380,3380,0
|
|
20240214,190700,217866185,3380,3380,3380,3380,0
|
|
20240214,190600,217866185,3380,3380,3380,3380,0
|
|
20240214,190500,217866185,3380,3380,3380,3380,0
|
|
20240214,190400,217866185,3380,3380,3380,3380,0
|
|
20240214,190300,217866185,3380,3380,3380,3380,0
|
|
20240214,190200,217866185,3380,3380,3380,3380,0
|
|
20240214,190100,217866185,3380,3380,3380,3380,0
|
|
20240214,190000,217866185,3380,3380,3380,3380,0
|
|
20240214,185900,217866185,3380,3380,3380,3380,0
|
|
20240214,185800,217866185,3380,3380,3380,3380,0
|
|
20240214,185700,217866185,3380,3380,3380,3380,0
|
|
20240214,185600,217866185,3380,3380,3380,3380,1514
|
|
20240214,185500,217866185,3380,3380,3380,3380,0
|
|
20240214,185400,217866185,3380,3380,3380,3380,0
|
|
20240214,185300,217866185,3380,3380,3380,3380,0
|
|
20240214,185200,217866185,3380,3380,3380,3380,0
|
|
20240214,185100,217866185,3380,3380,3380,3380,0
|
|
20240214,185000,217866185,3380,3380,3380,3380,0
|
|
20240214,184900,217866185,3380,3380,3380,3380,0
|
|
20240214,184800,217866185,3380,3380,3380,3380,0
|
|
20240214,184700,217866185,3380,3380,3380,3380,0
|
|
20240214,184600,217866185,3380,3380,3380,3380,0
|
|
20240214,184500,217866185,3380,3380,3380,3380,0
|
|
20240214,184400,217866185,3380,3380,3380,3380,0
|
|
20240214,184300,217866185,3380,3380,3380,3380,0
|
|
20240214,184200,217866185,3380,3380,3380,3380,0
|
|
20240214,184100,217866185,3380,3380,3380,3380,0
|
|
20240214,184000,217866185,3380,3380,3380,3380,0
|
|
20240214,183900,217866185,3380,3380,3380,3380,0
|
|
20240214,183800,217866185,3380,3380,3380,3380,0
|
|
20240214,183700,217866185,3380,3380,3380,3380,0
|
|
20240214,183600,217866185,3380,3380,3380,3380,0
|
|
20240214,183500,217866185,3380,3380,3380,3380,0
|
|
20240214,183400,217866185,3380,3380,3380,3380,0
|
|
20240214,183300,217866185,3380,3380,3380,3380,0
|
|
20240214,183200,217866185,3380,3380,3380,3380,0
|
|
20240214,183100,217866185,3380,3380,3380,3380,0
|
|
20240214,183000,217866185,3380,3380,3380,3380,0
|
|
20240214,182900,217866185,3380,3380,3380,3380,0
|
|
20240214,182800,217866185,3380,3380,3380,3380,0
|
|
20240214,182700,217866185,3380,3380,3380,3380,0
|
|
20240214,182600,217866185,3380,3380,3380,3380,1514
|
|
20240214,182500,217866185,3380,3380,3380,3380,0
|
|
20240214,182400,217866185,3380,3380,3380,3380,0
|
|
20240214,182300,217866185,3380,3380,3380,3380,0
|
|
20240214,182200,217866185,3380,3380,3380,3380,0
|
|
20240214,182100,217866185,3380,3380,3380,3380,0
|
|
20240214,182000,217866185,3380,3380,3380,3380,0
|
|
20240214,181900,217866185,3380,3380,3380,3380,0
|
|
20240214,181800,217866185,3380,3380,3380,3380,0
|
|
20240214,181700,217866185,3380,3380,3380,3380,0
|
|
20240214,181600,217866185,3380,3380,3380,3380,0
|
|
20240214,181500,217866185,3380,3380,3380,3380,0
|
|
20240214,181400,217866185,3380,3380,3380,3380,0
|
|
20240214,181300,217866185,3380,3380,3380,3380,0
|
|
20240214,181200,217866185,3380,3380,3380,3380,0
|
|
20240214,181100,217866185,3380,3380,3380,3380,0
|
|
20240214,181000,217866185,3380,3380,3380,3380,0
|
|
20240214,180900,217866185,3380,3380,3380,3380,0
|
|
20240214,180800,217866185,3380,3380,3380,3380,0
|
|
20240214,180700,217866185,3380,3380,3380,3380,0
|
|
20240214,180600,217866185,3380,3380,3380,3380,0
|
|
20240214,180500,217866185,3380,3380,3380,3380,0
|
|
20240214,180400,217866185,3380,3380,3380,3380,0
|
|
20240214,180300,217866185,3380,3380,3380,3380,0
|
|
20240214,180200,217866185,3380,3380,3380,3380,0
|
|
20240214,180100,217866185,3380,3380,3380,3380,0
|
|
20240214,180000,217866185,3380,3380,3380,3380,0
|
|
20240214,175900,217866185,3380,3380,3380,3380,0
|
|
20240214,175800,217866185,3380,3380,3380,3380,0
|
|
20240214,175700,217866185,3380,3380,3380,3380,0
|
|
20240214,175600,217866185,3380,3380,3380,3380,1514
|
|
20240214,175500,217866185,3380,3380,3380,3380,0
|
|
20240214,175400,217866185,3380,3380,3380,3380,0
|
|
20240214,175300,217866185,3380,3380,3380,3380,0
|
|
20240214,175200,217866185,3380,3380,3380,3380,0
|
|
20240214,175100,217866185,3380,3380,3380,3380,0
|
|
20240214,175000,217866185,3380,3380,3380,3380,0
|
|
20240214,174900,217866185,3380,3380,3380,3380,0
|
|
20240214,174800,217866185,3380,3380,3380,3380,0
|
|
20240214,174700,217866185,3380,3380,3380,3380,0
|
|
20240214,174600,217866185,3380,3380,3380,3380,0
|
|
20240214,174500,217866185,3380,3380,3380,3380,0
|
|
20240214,174400,217866185,3380,3380,3380,3380,0
|
|
20240214,174300,217866185,3380,3380,3380,3380,0
|
|
20240214,174200,217866185,3380,3380,3380,3380,0
|
|
20240214,174100,217866185,3380,3380,3380,3380,0
|
|
20240214,174000,217866185,3380,3380,3380,3380,0
|
|
20240214,173900,217866185,3380,3380,3380,3380,0
|
|
20240214,173800,217866185,3380,3380,3380,3380,0
|
|
20240214,173700,217866185,3380,3380,3380,3380,0
|
|
20240214,173600,217866185,3380,3380,3380,3380,0
|
|
20240214,173500,217866185,3380,3380,3380,3380,0
|
|
20240214,173400,217866185,3380,3380,3380,3380,0
|
|
20240214,173300,217866185,3380,3380,3380,3380,0
|
|
20240214,173200,217866185,3380,3380,3380,3380,0
|
|
20240214,173100,217866185,3380,3380,3380,3380,0
|
|
20240214,173000,217866185,3380,3380,3380,3380,0
|
|
20240214,172900,217866185,3380,3380,3380,3380,0
|
|
20240214,172800,217866185,3380,3380,3380,3380,0
|
|
20240214,172700,217866185,3380,3380,3380,3380,0
|
|
20240214,172600,217866185,3380,3380,3380,3380,1514
|
|
20240214,172500,217866185,3380,3380,3380,3380,0
|
|
20240214,172400,217866185,3380,3380,3380,3380,0
|
|
20240214,172300,217866185,3380,3380,3380,3380,0
|
|
20240214,172200,217866185,3380,3380,3380,3380,0
|
|
20240214,172100,217866185,3380,3380,3380,3380,0
|
|
20240214,172000,217866185,3380,3380,3380,3380,0
|
|
20240214,171900,217866185,3380,3380,3380,3380,0
|
|
20240214,171800,217866185,3380,3380,3380,3380,0
|
|
20240214,171700,217866185,3380,3380,3380,3380,0
|
|
20240214,171600,217866185,3380,3380,3380,3380,0
|
|
20240214,171500,217866185,3380,3380,3380,3380,0
|
|
20240214,171400,217866185,3380,3380,3380,3380,0
|
|
20240214,171300,217866185,3380,3380,3380,3380,0
|
|
20240214,171200,217866185,3380,3380,3380,3380,0
|
|
20240214,171100,217866185,3380,3380,3380,3380,0
|
|
20240214,171000,217866185,3380,3380,3380,3380,0
|
|
20240214,170900,217866185,3380,3380,3380,3380,0
|
|
20240214,170800,217866185,3380,3380,3380,3380,0
|
|
20240214,170700,217866185,3380,3380,3380,3380,0
|
|
20240214,170600,217866185,3380,3380,3380,3380,0
|
|
20240214,170500,217866185,3380,3380,3380,3380,0
|
|
20240214,170400,217866185,3380,3380,3380,3380,0
|
|
20240214,170300,217866185,3380,3380,3380,3380,0
|
|
20240214,170200,217866185,3380,3380,3380,3380,0
|
|
20240214,170100,217866185,3380,3380,3380,3380,0
|
|
20240214,170000,217866185,3380,3380,3380,3380,0
|
|
20240214,165900,217866185,3380,3380,3380,3380,0
|
|
20240214,165800,217866185,3380,3380,3380,3380,0
|
|
20240214,165700,217866185,3380,3380,3380,3380,0
|
|
20240214,165600,217866185,3380,3380,3380,3380,1514
|
|
20240214,165500,217866185,3380,3380,3380,3380,0
|
|
20240214,165400,217866185,3380,3380,3380,3380,0
|
|
20240214,165300,217866185,3380,3380,3380,3380,0
|
|
20240214,165200,217866185,3380,3380,3380,3380,0
|
|
20240214,165100,217866185,3380,3380,3380,3380,0
|
|
20240214,165000,217866185,3380,3380,3380,3380,0
|
|
20240214,164900,217866185,3380,3380,3380,3380,0
|
|
20240214,164800,217866185,3380,3380,3380,3380,0
|
|
20240214,164700,217866185,3380,3380,3380,3380,0
|
|
20240214,164600,217866185,3380,3380,3380,3380,0
|
|
20240214,164500,217866185,3380,3380,3380,3380,0
|
|
20240214,164400,217866185,3380,3380,3380,3380,0
|
|
20240214,164300,217866185,3380,3380,3380,3380,0
|
|
20240214,164200,217866185,3380,3380,3380,3380,0
|
|
20240214,164100,217866185,3380,3380,3380,3380,0
|
|
20240214,164000,217866185,3380,3380,3380,3380,0
|
|
20240214,163900,217866185,3380,3380,3380,3380,0
|
|
20240214,163800,217866185,3380,3380,3380,3380,0
|
|
20240214,163700,217866185,3380,3380,3380,3380,0
|
|
20240214,163600,217866185,3380,3380,3380,3380,0
|
|
20240214,163500,217866185,3380,3380,3380,3380,0
|
|
20240214,163400,217866185,3380,3380,3380,3380,0
|
|
20240214,163300,217866185,3380,3380,3380,3380,0
|
|
20240214,163200,217866185,3380,3380,3380,3380,0
|
|
20240214,163100,217866185,3380,3380,3380,3380,0
|
|
20240214,163000,217866185,3380,3380,3380,3380,0
|
|
20240214,162900,217866185,3380,3380,3380,3380,0
|
|
20240214,162800,217866185,3380,3380,3380,3380,0
|
|
20240214,162700,217866185,3380,3380,3380,3380,0
|
|
20240214,162600,217866185,3380,3380,3380,3380,1514
|
|
20240214,162500,217866185,3380,3380,3380,3380,0
|
|
20240214,162400,217866185,3380,3380,3380,3380,0
|
|
20240214,162300,217866185,3380,3380,3380,3380,0
|
|
20240214,162200,217866185,3380,3380,3380,3380,0
|
|
20240214,162100,217866185,3380,3380,3380,3380,0
|
|
20240214,162000,217866185,3380,3380,3380,3380,0
|
|
20240214,161900,217866185,3380,3380,3380,3380,0
|
|
20240214,161800,217866185,3380,3380,3380,3380,0
|
|
20240214,161700,217866185,3380,3380,3380,3380,0
|
|
20240214,161600,217866185,3380,3380,3380,3380,0
|
|
20240214,161500,217866185,3380,3380,3380,3380,0
|
|
20240214,161400,217866185,3380,3380,3380,3380,0
|
|
20240214,161300,217866185,3380,3380,3380,3380,0
|
|
20240214,161200,217866185,3380,3380,3380,3380,0
|
|
20240214,161100,217866185,3380,3380,3380,3380,0
|
|
20240214,161000,217866185,3380,3380,3380,3380,0
|
|
20240214,160900,217866185,3380,3380,3380,3380,0
|
|
20240214,160800,217866185,3380,3380,3380,3380,0
|
|
20240214,160700,217866185,3380,3380,3380,3380,0
|
|
20240214,160600,217866185,3380,3380,3380,3380,0
|
|
20240214,160500,217866185,3380,3380,3380,3380,0
|
|
20240214,160400,217866185,3380,3380,3380,3380,0
|
|
20240214,160300,217866185,3380,3380,3380,3380,0
|
|
20240214,160200,217866185,3380,3380,3380,3380,0
|
|
20240214,160100,217866185,3380,3380,3380,3380,0
|
|
20240214,160000,217866185,3380,3380,3380,3380,0
|
|
20240214,155900,217866185,3380,3380,3380,3380,0
|
|
20240214,155800,217866185,3380,3380,3380,3380,0
|
|
20240214,155700,217866185,3380,3380,3380,3380,0
|
|
20240214,155600,217866185,3380,3380,3380,3380,1514
|
|
20240214,155500,217866185,3380,3380,3380,3380,0
|
|
20240214,155400,217866185,3380,3380,3380,3380,0
|
|
20240214,155300,217866185,3380,3380,3380,3380,0
|
|
20240214,155200,217866185,3380,3380,3380,3380,0
|
|
20240214,155100,217866185,3380,3380,3380,3380,0
|
|
20240214,155000,217866185,3380,3380,3380,3380,0
|
|
20240214,154900,217866185,3380,3380,3380,3380,0
|
|
20240214,154800,217866185,3380,3380,3380,3380,0
|
|
20240214,154700,217866185,3380,3380,3380,3380,0
|
|
20240214,154600,217866185,3380,3380,3380,3380,0
|
|
20240214,154500,217866185,3380,3380,3380,3380,0
|
|
20240214,154400,217866185,3380,3380,3380,3380,0
|
|
20240214,154300,217866185,3380,3380,3380,3380,0
|
|
20240214,154200,217866185,3380,3380,3380,3380,0
|
|
20240214,154100,217866185,3380,3380,3380,3380,0
|
|
20240214,154000,217866185,3380,3380,3380,3380,0
|
|
20240214,153900,217866185,3380,3380,3380,3380,0
|
|
20240214,153800,217866185,3380,3380,3380,3380,0
|
|
20240214,153700,217866185,3380,3380,3380,3380,0
|
|
20240214,153600,217866185,3380,3380,3380,3380,0
|
|
20240214,153500,217866185,3380,3380,3380,3380,0
|
|
20240214,153400,217866185,3380,3380,3380,3380,0
|
|
20240214,153300,217866185,3380,3380,3380,3380,0
|
|
20240214,153200,217866185,3380,3380,3380,3380,0
|
|
20240214,153100,217866185,3380,3380,3380,3380,0
|
|
20240214,153000,217866185,3380,3380,3380,3380,1514
|
|
20240214,152900,212748865,3380,3380,3380,3380,0
|
|
20240214,152800,212748865,3380,3380,3380,3380,0
|
|
20240214,152700,212748865,3380,3380,3380,3380,0
|
|
20240214,152600,212748865,3380,3380,3380,3380,0
|
|
20240214,152500,212748865,3380,3380,3380,3380,0
|
|
20240214,152400,212748865,3380,3380,3380,3380,0
|
|
20240214,152300,212748865,3380,3380,3380,3380,0
|
|
20240214,152200,212748865,3380,3380,3380,3380,0
|
|
20240214,152100,212748865,3380,3380,3380,3380,0
|
|
20240214,152000,212748865,3380,3380,3380,3380,0
|
|
20240214,151900,212748865,3380,3380,3380,3380,0
|
|
20240214,151800,212748865,3380,3380,3380,3380,32
|
|
20240214,151700,212640705,3390,3390,3390,3390,1
|
|
20240214,151600,212637315,3380,3380,3380,3380,43
|
|
20240214,151500,212491975,3380,3390,3390,3380,61
|
|
20240214,151400,212285685,3380,3380,3380,3380,0
|
|
20240214,151300,212285685,3380,3385,3390,3380,81
|
|
20240214,151200,212011800,3380,3380,3380,3380,0
|
|
20240214,151100,212011800,3380,3380,3380,3380,653
|
|
20240214,151000,209804660,3380,3380,3380,3380,35
|
|
20240214,150900,209686360,3390,3385,3390,3385,16
|
|
20240214,150800,209632195,3385,3385,3385,3380,417
|
|
20240214,150700,208220660,3385,3385,3385,3385,1
|
|
20240214,150600,208217275,3385,3385,3385,3385,6
|
|
20240214,150500,208196965,3390,3390,3390,3390,0
|
|
20240214,150400,208196965,3390,3390,3390,3390,0
|
|
20240214,150300,208196965,3390,3390,3390,3390,3
|
|
20240214,150200,208186795,3380,3380,3380,3380,0
|
|
20240214,150100,208186795,3380,3380,3380,3380,0
|
|
20240214,150000,208186795,3380,3380,3380,3380,0
|
|
20240214,145900,208186795,3380,3380,3380,3380,0
|
|
20240214,145800,208186795,3380,3390,3390,3380,2
|
|
20240214,145700,208180025,3390,3390,3390,3390,1
|
|
20240214,145600,208176635,3380,3380,3380,3380,107
|
|
20240214,145500,207814975,3380,3380,3380,3380,0
|
|
20240214,145400,207814975,3380,3380,3380,3380,50
|
|
20240214,145300,207645975,3390,3390,3390,3390,0
|
|
20240214,145200,207645975,3390,3390,3390,3390,0
|
|
20240214,145100,207645975,3390,3390,3390,3390,0
|
|
20240214,145000,207645975,3390,3390,3390,3390,7
|
|
20240214,144900,207622245,3395,3395,3395,3395,0
|
|
20240214,144800,207622245,3395,3395,3395,3395,0
|
|
20240214,144700,207622245,3395,3395,3395,3395,0
|
|
20240214,144600,207622245,3395,3380,3395,3380,311
|
|
20240214,144500,206571010,3390,3390,3390,3390,29
|
|
20240214,144400,206472700,3390,3390,3390,3390,212
|
|
20240214,144300,205754020,3390,3390,3390,3390,63
|
|
20240214,144200,205540450,3380,3380,3380,3380,0
|
|
20240214,144100,205540450,3380,3385,3385,3380,147
|
|
20240214,144000,205043585,3385,3385,3385,3380,463
|
|
20240214,143900,203476345,3390,3390,3390,3390,7
|
|
20240214,143800,203452615,3385,3390,3390,3385,6
|
|
20240214,143700,203432280,3395,3395,3395,3395,10
|
|
20240214,143600,203398330,3395,3395,3395,3395,0
|
|
20240214,143500,203398330,3395,3395,3395,3395,1
|
|
20240214,143400,203394935,3380,3380,3380,3380,0
|
|
20240214,143300,203394935,3380,3380,3380,3380,10
|
|
20240214,143200,203361135,3395,3395,3395,3395,65
|
|
20240214,143100,203140460,3395,3395,3395,3395,30
|
|
20240214,143000,203038610,3395,3395,3395,3395,0
|
|
20240214,142900,203038610,3395,3395,3395,3395,0
|
|
20240214,142800,203038610,3395,3395,3395,3395,0
|
|
20240214,142700,203038610,3395,3395,3395,3395,0
|
|
20240214,142600,203038610,3395,3395,3395,3395,786
|
|
20240214,142500,200370140,3395,3395,3395,3395,878
|
|
20240214,142400,197389330,3390,3390,3390,3390,0
|
|
20240214,142300,197389330,3390,3385,3390,3385,434
|
|
20240214,142200,195918875,3385,3385,3385,3385,1
|
|
20240214,142100,195915490,3390,3390,3390,3390,0
|
|
20240214,142000,195915490,3390,3390,3390,3390,0
|
|
20240214,141900,195915490,3390,3390,3390,3390,1
|
|
20240214,141800,195912100,3380,3380,3380,3380,109
|
|
20240214,141700,195543680,3390,3390,3390,3390,0
|
|
20240214,141600,195543680,3390,3395,3395,3390,51
|
|
20240214,141500,195370740,3390,3390,3390,3390,15
|
|
20240214,141400,195319890,3390,3390,3390,3390,20
|
|
20240214,141300,195252090,3395,3395,3395,3395,1
|
|
20240214,141200,195248695,3390,3390,3390,3390,0
|
|
20240214,141100,195248695,3390,3390,3390,3390,1
|
|
20240214,141000,195245305,3390,3390,3390,3390,1
|
|
20240214,140900,195241915,3390,3390,3390,3390,0
|
|
20240214,140800,195241915,3390,3390,3390,3390,0
|
|
20240214,140700,195241915,3390,3390,3390,3390,28
|
|
20240214,140600,195146995,3390,3390,3390,3390,1100
|
|
20240214,140500,191417995,3390,3390,3390,3390,944
|
|
20240214,140400,188217835,3390,3390,3390,3390,2
|
|
20240214,140300,188211055,3390,3390,3390,3390,0
|
|
20240214,140200,188211055,3390,3390,3390,3390,0
|
|
20240214,140100,188211055,3390,3390,3390,3390,1
|
|
20240214,140000,188207665,3390,3390,3390,3390,5
|
|
20240214,135900,188190715,3380,3380,3380,3380,0
|
|
20240214,135800,188190715,3380,3385,3385,3380,542
|
|
20240214,135700,186356100,3390,3390,3390,3390,1
|
|
20240214,135600,186352710,3385,3385,3385,3385,69
|
|
20240214,135500,186119145,3385,3380,3385,3380,842
|
|
20240214,135400,183269165,3380,3380,3380,3380,0
|
|
20240214,135300,183269165,3380,3380,3380,3380,0
|
|
20240214,135200,183269165,3380,3380,3380,3380,0
|
|
20240214,135100,183269165,3380,3380,3380,3380,50
|
|
20240214,135000,183100165,3380,3385,3385,3380,307
|
|
20240214,134900,182061070,3385,3385,3385,3385,300
|
|
20240214,134800,181045570,3385,3385,3385,3385,2800
|
|
20240214,134700,171567570,3385,3385,3385,3385,0
|
|
20240214,134600,171567570,3385,3385,3385,3385,0
|
|
20240214,134500,171567570,3385,3385,3385,3385,0
|
|
20240214,134400,171567570,3385,3385,3385,3385,0
|
|
20240214,134300,171567570,3385,3385,3385,3385,80
|
|
20240214,134200,171296770,3385,3385,3385,3385,7
|
|
20240214,134100,171273075,3380,3380,3380,3380,10
|
|
20240214,134000,171239275,3380,3380,3380,3380,5
|
|
20240214,133900,171222375,3385,3385,3385,3385,51
|
|
20240214,133800,171049740,3380,3380,3380,3380,0
|
|
20240214,133700,171049740,3380,3380,3380,3380,1313
|
|
20240214,133600,166611800,3380,3380,3380,3380,0
|
|
20240214,133500,166611800,3380,3370,3380,3370,1569
|
|
20240214,133400,161321460,3370,3375,3375,3370,135
|
|
20240214,133300,160866215,3370,3370,3370,3370,0
|
|
20240214,133200,160866215,3370,3370,3370,3370,0
|
|
20240214,133100,160866215,3370,3370,3370,3370,0
|
|
20240214,133000,160866215,3370,3370,3370,3370,0
|
|
20240214,132900,160866215,3370,3370,3370,3370,0
|
|
20240214,132800,160866215,3370,3370,3370,3370,0
|
|
20240214,132700,160866215,3370,3370,3370,3370,0
|
|
20240214,132600,160866215,3370,3380,3380,3370,937
|
|
20240214,132500,157700325,3370,3370,3370,3370,0
|
|
20240214,132400,157700325,3370,3370,3370,3370,0
|
|
20240214,132300,157700325,3370,3370,3370,3370,0
|
|
20240214,132200,157700325,3370,3370,3370,3370,3
|
|
20240214,132100,157690215,3370,3370,3370,3370,0
|
|
20240214,132000,157690215,3370,3370,3370,3370,0
|
|
20240214,131900,157690215,3370,3370,3370,3370,0
|
|
20240214,131800,157690215,3370,3370,3370,3370,0
|
|
20240214,131700,157690215,3370,3370,3370,3370,0
|
|
20240214,131600,157690215,3370,3375,3375,3370,364
|
|
20240214,131500,156463505,3370,3370,3370,3370,0
|
|
20240214,131400,156463505,3370,3370,3370,3370,0
|
|
20240214,131300,156463505,3370,3370,3370,3370,117
|
|
20240214,131200,156069215,3370,3370,3370,3370,45
|
|
20240214,131100,155917565,3370,3370,3370,3370,0
|
|
20240214,131000,155917565,3370,3370,3370,3370,0
|
|
20240214,130900,155917565,3370,3370,3370,3370,0
|
|
20240214,130800,155917565,3370,3370,3370,3370,0
|
|
20240214,130700,155917565,3370,3370,3370,3370,181
|
|
20240214,130600,155307595,3375,3375,3375,3375,0
|
|
20240214,130500,155307595,3375,3375,3375,3375,0
|
|
20240214,130400,155307595,3375,3375,3375,3375,19
|
|
20240214,130300,155243470,3380,3380,3380,3380,500
|
|
20240214,130200,153553470,3370,3370,3370,3370,0
|
|
20240214,130100,153553470,3370,3370,3370,3370,0
|
|
20240214,130000,153553470,3370,3370,3370,3370,100
|
|
20240214,125900,153216470,3375,3375,3375,3375,0
|
|
20240214,125800,153216470,3375,3375,3375,3375,50
|
|
20240214,125700,153047720,3375,3370,3375,3370,112
|
|
20240214,125600,152670275,3380,3380,3380,3380,0
|
|
20240214,125500,152670275,3380,3380,3380,3380,0
|
|
20240214,125400,152670275,3380,3380,3380,3380,0
|
|
20240214,125300,152670275,3380,3380,3380,3380,0
|
|
20240214,125200,152670275,3380,3380,3380,3380,0
|
|
20240214,125100,152670275,3380,3380,3380,3380,0
|
|
20240214,125000,152670275,3380,3380,3380,3380,10
|
|
20240214,124900,152636475,3370,3370,3370,3370,0
|
|
20240214,124800,152636475,3370,3370,3370,3370,0
|
|
20240214,124700,152636475,3370,3370,3370,3370,0
|
|
20240214,124600,152636475,3370,3370,3370,3370,0
|
|
20240214,124500,152636475,3370,3370,3370,3370,0
|
|
20240214,124400,152636475,3370,3370,3370,3370,709
|
|
20240214,124300,150247145,3380,3380,3380,3380,0
|
|
20240214,124200,150247145,3380,3380,3380,3380,0
|
|
20240214,124100,150247145,3380,3380,3380,3380,2
|
|
20240214,124000,150240385,3380,3380,3380,3380,1
|
|
20240214,123900,150237005,3375,3375,3375,3375,163
|
|
20240214,123800,149686880,3375,3375,3375,3375,508
|
|
20240214,123700,147972380,3375,3370,3380,3370,1171
|
|
20240214,123600,144020750,3375,3375,3375,3375,0
|
|
20240214,123500,144020750,3375,3375,3375,3375,7
|
|
20240214,123400,143997125,3365,3365,3365,3365,163
|
|
20240214,123300,143448630,3365,3365,3365,3365,0
|
|
20240214,123200,143448630,3365,3365,3365,3365,23
|
|
20240214,123100,143371235,3365,3365,3365,3365,28
|
|
20240214,123000,143277015,3370,3370,3370,3370,21
|
|
20240214,122900,143206245,3375,3375,3375,3375,0
|
|
20240214,122800,143206245,3375,3375,3375,3375,0
|
|
20240214,122700,143206245,3375,3375,3375,3375,0
|
|
20240214,122600,143206245,3375,3375,3375,3375,0
|
|
20240214,122500,143206245,3375,3375,3375,3375,0
|
|
20240214,122400,143206245,3375,3375,3375,3375,1
|
|
20240214,122300,143202870,3365,3365,3365,3365,19
|
|
20240214,122200,143138935,3365,3365,3365,3365,0
|
|
20240214,122100,143138935,3365,3365,3365,3365,115
|
|
20240214,122000,142751960,3365,3370,3370,3365,10
|
|
20240214,121900,142718270,3370,3370,3370,3370,4
|
|
20240214,121800,142704790,3375,3375,3375,3375,0
|
|
20240214,121700,142704790,3375,3375,3375,3375,0
|
|
20240214,121600,142704790,3375,3375,3375,3375,1
|
|
20240214,121500,142701415,3375,3375,3375,3375,0
|
|
20240214,121400,142701415,3375,3375,3375,3375,40
|
|
20240214,121300,142566415,3370,3370,3370,3370,100
|
|
20240214,121200,142229415,3375,3375,3375,3375,0
|
|
20240214,121100,142229415,3375,3375,3375,3375,0
|
|
20240214,121000,142229415,3375,3375,3375,3375,0
|
|
20240214,120900,142229415,3375,3375,3375,3375,0
|
|
20240214,120800,142229415,3375,3380,3380,3375,20
|
|
20240214,120700,142161865,3380,3380,3380,3380,1
|
|
20240214,120600,142158485,3375,3375,3375,3375,529
|
|
20240214,120500,140373110,3375,3375,3375,3375,0
|
|
20240214,120400,140373110,3375,3375,3375,3375,100
|
|
20240214,120300,140035610,3365,3365,3365,3365,0
|
|
20240214,120200,140035610,3365,3365,3365,3365,0
|
|
20240214,120100,140035610,3365,3365,3365,3365,0
|
|
20240214,120000,140035610,3365,3365,3365,3365,0
|
|
20240214,115900,140035610,3365,3365,3365,3365,0
|
|
20240214,115800,140035610,3365,3365,3365,3365,0
|
|
20240214,115700,140035610,3365,3365,3365,3365,0
|
|
20240214,115600,140035610,3365,3365,3365,3365,0
|
|
20240214,115500,140035610,3365,3365,3365,3365,0
|
|
20240214,115400,140035610,3365,3365,3365,3365,0
|
|
20240214,115300,140035610,3365,3365,3365,3365,0
|
|
20240214,115200,140035610,3365,3365,3365,3365,706
|
|
20240214,115100,137659920,3370,3370,3370,3370,0
|
|
20240214,115000,137659920,3370,3370,3370,3370,0
|
|
20240214,114900,137659920,3370,3370,3370,3370,0
|
|
20240214,114800,137659920,3370,3370,3370,3370,0
|
|
20240214,114700,137659920,3370,3370,3370,3370,0
|
|
20240214,114600,137659920,3370,3370,3370,3370,0
|
|
20240214,114500,137659920,3370,3370,3370,3370,412
|
|
20240214,114400,136271480,3380,3370,3380,3370,120
|
|
20240214,114300,135867070,3380,3380,3380,3380,0
|
|
20240214,114200,135867070,3380,3380,3380,3380,0
|
|
20240214,114100,135867070,3380,3380,3380,3380,0
|
|
20240214,114000,135867070,3380,3380,3380,3380,0
|
|
20240214,113900,135867070,3380,3380,3380,3380,0
|
|
20240214,113800,135867070,3380,3380,3380,3380,0
|
|
20240214,113700,135867070,3380,3380,3380,3380,0
|
|
20240214,113600,135867070,3380,3380,3380,3380,985
|
|
20240214,113500,132537770,3385,3370,3385,3370,21
|
|
20240214,113400,132466985,3370,3370,3370,3370,0
|
|
20240214,113300,132466985,3370,3370,3370,3370,20
|
|
20240214,113200,132399585,3385,3385,3385,3385,0
|
|
20240214,113100,132399585,3385,3375,3385,3375,2464
|
|
20240214,113000,124068610,3375,3375,3375,3375,1
|
|
20240214,112900,124065235,3375,3375,3375,3375,1224
|
|
20240214,112800,119934235,3375,3375,3375,3375,30
|
|
20240214,112700,119832985,3365,3365,3365,3365,0
|
|
20240214,112600,119832985,3365,3365,3365,3365,0
|
|
20240214,112500,119832985,3365,3365,3365,3365,0
|
|
20240214,112400,119832985,3365,3365,3365,3365,0
|
|
20240214,112300,119832985,3365,3365,3370,3365,3034
|
|
20240214,112200,109610225,3360,3360,3360,3360,0
|
|
20240214,112100,109610225,3360,3360,3360,3360,0
|
|
20240214,112000,109610225,3360,3360,3360,3360,0
|
|
20240214,111900,109610225,3360,3360,3360,3360,0
|
|
20240214,111800,109610225,3360,3360,3360,3360,1
|
|
20240214,111700,109606865,3360,3360,3360,3360,0
|
|
20240214,111600,109606865,3360,3360,3360,3360,1
|
|
20240214,111500,109603505,3365,3365,3365,3365,0
|
|
20240214,111400,109603505,3365,3365,3365,3365,0
|
|
20240214,111300,109603505,3365,3370,3370,3365,106
|
|
20240214,111200,109246415,3360,3360,3360,3360,0
|
|
20240214,111100,109246415,3360,3360,3360,3360,1
|
|
20240214,111000,109243055,3360,3360,3360,3360,0
|
|
20240214,110900,109243055,3360,3360,3360,3360,0
|
|
20240214,110800,109243055,3360,3360,3360,3360,0
|
|
20240214,110700,109243055,3360,3360,3360,3360,0
|
|
20240214,110600,109243055,3360,3360,3360,3360,0
|
|
20240214,110500,109243055,3360,3360,3360,3360,2
|
|
20240214,110400,109236335,3365,3365,3365,3365,0
|
|
20240214,110300,109236335,3365,3360,3365,3360,25
|
|
20240214,110200,109152215,3365,3365,3365,3365,0
|
|
20240214,110100,109152215,3365,3365,3365,3365,0
|
|
20240214,110000,109152215,3365,3365,3365,3365,0
|
|
20240214,105900,109152215,3365,3365,3365,3365,0
|
|
20240214,105800,109152215,3365,3365,3365,3365,0
|
|
20240214,105700,109152215,3365,3365,3365,3365,0
|
|
20240214,105600,109152215,3365,3365,3365,3365,226
|
|
20240214,105500,108391725,3365,3365,3365,3365,702
|
|
20240214,105400,106029495,3370,3370,3370,3370,0
|
|
20240214,105300,106029495,3370,3370,3370,3370,1
|
|
20240214,105200,106026125,3365,3365,3365,3365,0
|
|
20240214,105100,106026125,3365,3365,3365,3365,80
|
|
20240214,105000,105756925,3370,3370,3370,3370,0
|
|
20240214,104900,105756925,3370,3370,3370,3370,0
|
|
20240214,104800,105756925,3370,3370,3370,3370,0
|
|
20240214,104700,105756925,3370,3370,3370,3370,1
|
|
20240214,104600,105753555,3375,3375,3375,3375,0
|
|
20240214,104500,105753555,3375,3375,3375,3375,0
|
|
20240214,104400,105753555,3375,3375,3375,3375,0
|
|
20240214,104300,105753555,3375,3375,3375,3375,2
|
|
20240214,104200,105746805,3375,3375,3375,3375,0
|
|
20240214,104100,105746805,3375,3375,3375,3375,1
|
|
20240214,104000,105743430,3365,3365,3365,3365,0
|
|
20240214,103900,105743430,3365,3365,3375,3365,32
|
|
20240214,103800,105635740,3370,3370,3370,3370,0
|
|
20240214,103700,105635740,3370,3370,3370,3370,670
|
|
20240214,103600,103377840,3370,3370,3370,3370,330
|
|
20240214,103500,102265740,3375,3375,3375,3375,0
|
|
20240214,103400,102265740,3375,3375,3375,3375,0
|
|
20240214,103300,102265740,3375,3375,3375,3375,0
|
|
20240214,103200,102265740,3375,3375,3375,3375,117
|
|
20240214,103100,101870865,3375,3375,3375,3375,0
|
|
20240214,103000,101870865,3375,3375,3375,3375,201
|
|
20240214,102900,101192490,3375,3375,3375,3375,0
|
|
20240214,102800,101192490,3375,3375,3375,3375,100
|
|
20240214,102700,100854990,3375,3375,3375,3375,17
|
|
20240214,102600,100797615,3380,3380,3380,3380,0
|
|
20240214,102500,100797615,3380,3380,3380,3380,64
|
|
20240214,102400,100581295,3380,3380,3380,3380,561
|
|
20240214,102300,98685115,3370,3370,3370,3370,100
|
|
20240214,102200,98348115,3370,3370,3370,3370,270
|
|
20240214,102100,97438215,3375,3370,3375,3370,1660
|
|
20240214,102000,91835720,3370,3370,3370,3370,313
|
|
20240214,101900,90780910,3370,3365,3370,3365,2191
|
|
20240214,101800,83404835,3365,3365,3365,3365,0
|
|
20240214,101700,83404835,3365,3365,3365,3365,0
|
|
20240214,101600,83404835,3365,3365,3365,3365,1
|
|
20240214,101500,83401470,3355,3355,3355,3355,0
|
|
20240214,101400,83401470,3355,3355,3355,3355,0
|
|
20240214,101300,83401470,3355,3355,3355,3355,0
|
|
20240214,101200,83401470,3355,3355,3355,3355,0
|
|
20240214,101100,83401470,3355,3355,3355,3355,50
|
|
20240214,101000,83233720,3355,3355,3355,3355,1000
|
|
20240214,100900,79878720,3355,3360,3360,3355,44
|
|
20240214,100800,79731095,3360,3360,3360,3360,40
|
|
20240214,100700,79596695,3355,3360,3360,3355,200
|
|
20240214,100600,78924830,3365,3365,3365,3365,0
|
|
20240214,100500,78924830,3365,3365,3365,3365,0
|
|
20240214,100400,78924830,3365,3365,3365,3365,0
|
|
20240214,100300,78924830,3365,3365,3365,3365,0
|
|
20240214,100200,78924830,3365,3365,3365,3365,0
|
|
20240214,100100,78924830,3365,3365,3365,3365,96
|
|
20240214,100000,78601790,3370,3365,3370,3365,108
|
|
20240214,095900,78238330,3365,3365,3365,3365,0
|
|
20240214,095800,78238330,3365,3360,3365,3360,829
|
|
20240214,095700,75451235,3360,3355,3360,3355,600
|
|
20240214,095600,73435735,3355,3355,3360,3355,1530
|
|
20240214,095500,68299795,3355,3355,3355,3355,0
|
|
20240214,095400,68299795,3355,3355,3355,3355,0
|
|
20240214,095300,68299795,3355,3355,3355,3355,0
|
|
20240214,095200,68299795,3355,3355,3355,3355,30
|
|
20240214,095100,68199145,3340,3340,3340,3340,0
|
|
20240214,095000,68199145,3340,3340,3340,3340,0
|
|
20240214,094900,68199145,3340,3340,3345,3310,5420
|
|
20240214,094800,50208330,3355,3355,3355,3355,0
|
|
20240214,094700,50208330,3355,3355,3355,3315,4458
|
|
20240214,094600,35387015,3355,3355,3355,3355,800
|
|
20240214,094500,32703015,3355,3360,3360,3355,303
|
|
20240214,094400,31685620,3360,3360,3360,3360,1
|
|
20240214,094300,31682260,3365,3365,3365,3365,0
|
|
20240214,094200,31682260,3365,3365,3365,3365,0
|
|
20240214,094100,31682260,3365,3365,3365,3365,4
|
|
20240214,094000,31668800,3365,3365,3365,3365,1
|
|
20240214,093900,31665435,3365,3365,3365,3365,0
|
|
20240214,093800,31665435,3365,3365,3365,3365,15
|
|
20240214,093700,31614960,3355,3355,3355,3355,1
|
|
20240214,093600,31611605,3360,3360,3360,3360,10
|
|
20240214,093500,31578005,3360,3360,3360,3360,0
|
|
20240214,093400,31578005,3360,3360,3360,3360,0
|
|
20240214,093300,31578005,3360,3360,3360,3360,1
|
|
20240214,093200,31574645,3355,3355,3355,3355,4
|
|
20240214,093100,31561225,3365,3365,3365,3365,1
|
|
20240214,093000,31557860,3360,3355,3370,3355,66
|
|
20240214,092900,31336040,3355,3355,3355,3355,0
|
|
20240214,092800,31336040,3355,3355,3355,3355,201
|
|
20240214,092700,30661685,3355,3355,3355,3355,312
|
|
20240214,092600,29614925,3360,3360,3360,3360,1118
|
|
20240214,092500,25858445,3360,3375,3375,3360,4
|
|
20240214,092400,25844990,3375,3375,3375,3370,768
|
|
20240214,092300,23253490,3370,3355,3370,3355,625
|
|
20240214,092200,21151055,3355,3350,3355,3350,2
|
|
20240214,092100,21144350,3355,3355,3355,3355,1
|
|
20240214,092000,21140995,3350,3350,3350,3350,190
|
|
20240214,091900,20504495,3345,3345,3345,3345,1
|
|
20240214,091800,20501150,3350,3350,3350,3350,10
|
|
20240214,091700,20467650,3345,3345,3345,3345,1
|
|
20240214,091600,20464305,3345,3345,3345,3345,488
|
|
20240214,091500,18831945,3340,3340,3340,3340,4
|
|
20240214,091400,18818585,3340,3340,3340,3340,5
|
|
20240214,091300,18801885,3340,3340,3340,3340,1
|
|
20240214,091200,18798545,3345,3345,3345,3345,2
|
|
20240214,091100,18791855,3345,3345,3345,3345,0
|
|
20240214,091000,18791855,3345,3345,3345,3345,2
|
|
20240214,090900,18785165,3350,3350,3350,3350,0
|
|
20240214,090800,18785165,3350,3350,3350,3350,227
|
|
20240214,090700,18024715,3345,3345,3345,3345,101
|
|
20240214,090600,17686870,3345,3345,3345,3345,0
|
|
20240214,090500,17686870,3345,3345,3345,3345,50
|
|
20240214,090400,17519620,3345,3345,3345,3345,1
|
|
20240214,090300,17516275,3355,3350,3355,3350,432
|
|
20240214,090200,16068925,3340,3345,3345,3340,641
|
|
20240214,090100,13926985,3345,3325,3345,3315,897
|
|
20240214,090000,10945340,3310,3310,3345,3310,3306
|