678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201500,632194150,3420,3420,3420,3420,4569
|
|
20240214,201400,632194150,3420,3420,3420,3420,0
|
|
20240214,201300,632194150,3420,3420,3420,3420,0
|
|
20240214,201200,632194150,3420,3420,3420,3420,0
|
|
20240214,201100,632194150,3420,3420,3420,3420,0
|
|
20240214,201000,632194150,3420,3420,3420,3420,0
|
|
20240214,200900,632194150,3420,3420,3420,3420,0
|
|
20240214,200800,632194150,3420,3420,3420,3420,0
|
|
20240214,200700,632194150,3420,3420,3420,3420,0
|
|
20240214,200600,632194150,3420,3420,3420,3420,0
|
|
20240214,200500,632194150,3420,3420,3420,3420,0
|
|
20240214,200400,632194150,3420,3420,3420,3420,0
|
|
20240214,200300,632194150,3420,3420,3420,3420,0
|
|
20240214,200200,632194150,3420,3420,3420,3420,0
|
|
20240214,200100,632194150,3420,3420,3420,3420,0
|
|
20240214,200000,632194150,3420,3420,3420,3420,0
|
|
20240214,195900,632194150,3420,3420,3420,3420,0
|
|
20240214,195800,632194150,3420,3420,3420,3420,0
|
|
20240214,195700,632194150,3420,3420,3420,3420,0
|
|
20240214,195600,632194150,3420,3420,3420,3420,0
|
|
20240214,195500,632194150,3420,3420,3420,3420,0
|
|
20240214,195400,632194150,3420,3420,3420,3420,0
|
|
20240214,195300,632194150,3420,3420,3420,3420,0
|
|
20240214,195200,632194150,3420,3420,3420,3420,0
|
|
20240214,195100,632194150,3420,3420,3420,3420,0
|
|
20240214,195000,632194150,3420,3420,3420,3420,0
|
|
20240214,194900,632194150,3420,3420,3420,3420,0
|
|
20240214,194800,632194150,3420,3420,3420,3420,0
|
|
20240214,194700,632194150,3420,3420,3420,3420,0
|
|
20240214,194600,632194150,3420,3420,3420,3420,0
|
|
20240214,194500,632194150,3420,3420,3420,3420,4569
|
|
20240214,194400,632194150,3420,3420,3420,3420,0
|
|
20240214,194300,632194150,3420,3420,3420,3420,0
|
|
20240214,194200,632194150,3420,3420,3420,3420,0
|
|
20240214,194100,632194150,3420,3420,3420,3420,0
|
|
20240214,194000,632194150,3420,3420,3420,3420,0
|
|
20240214,193900,632194150,3420,3420,3420,3420,0
|
|
20240214,193800,632194150,3420,3420,3420,3420,0
|
|
20240214,193700,632194150,3420,3420,3420,3420,0
|
|
20240214,193600,632194150,3420,3420,3420,3420,0
|
|
20240214,193500,632194150,3420,3420,3420,3420,0
|
|
20240214,193400,632194150,3420,3420,3420,3420,0
|
|
20240214,193300,632194150,3420,3420,3420,3420,0
|
|
20240214,193200,632194150,3420,3420,3420,3420,0
|
|
20240214,193100,632194150,3420,3420,3420,3420,0
|
|
20240214,193000,632194150,3420,3420,3420,3420,0
|
|
20240214,192900,632194150,3420,3420,3420,3420,0
|
|
20240214,192800,632194150,3420,3420,3420,3420,0
|
|
20240214,192700,632194150,3420,3420,3420,3420,0
|
|
20240214,192600,632194150,3420,3420,3420,3420,0
|
|
20240214,192500,632194150,3420,3420,3420,3420,0
|
|
20240214,192400,632194150,3420,3420,3420,3420,0
|
|
20240214,192300,632194150,3420,3420,3420,3420,0
|
|
20240214,192200,632194150,3420,3420,3420,3420,0
|
|
20240214,192100,632194150,3420,3420,3420,3420,0
|
|
20240214,192000,632194150,3420,3420,3420,3420,0
|
|
20240214,191900,632194150,3420,3420,3420,3420,0
|
|
20240214,191800,632194150,3420,3420,3420,3420,0
|
|
20240214,191700,632194150,3420,3420,3420,3420,0
|
|
20240214,191600,632194150,3420,3420,3420,3420,0
|
|
20240214,191500,632194150,3420,3420,3420,3420,4569
|
|
20240214,191400,632194150,3420,3420,3420,3420,0
|
|
20240214,191300,632194150,3420,3420,3420,3420,0
|
|
20240214,191200,632194150,3420,3420,3420,3420,0
|
|
20240214,191100,632194150,3420,3420,3420,3420,0
|
|
20240214,191000,632194150,3420,3420,3420,3420,0
|
|
20240214,190900,632194150,3420,3420,3420,3420,0
|
|
20240214,190800,632194150,3420,3420,3420,3420,0
|
|
20240214,190700,632194150,3420,3420,3420,3420,0
|
|
20240214,190600,632194150,3420,3420,3420,3420,0
|
|
20240214,190500,632194150,3420,3420,3420,3420,0
|
|
20240214,190400,632194150,3420,3420,3420,3420,0
|
|
20240214,190300,632194150,3420,3420,3420,3420,0
|
|
20240214,190200,632194150,3420,3420,3420,3420,0
|
|
20240214,190100,632194150,3420,3420,3420,3420,0
|
|
20240214,190000,632194150,3420,3420,3420,3420,0
|
|
20240214,185900,632194150,3420,3420,3420,3420,0
|
|
20240214,185800,632194150,3420,3420,3420,3420,0
|
|
20240214,185700,632194150,3420,3420,3420,3420,0
|
|
20240214,185600,632194150,3420,3420,3420,3420,0
|
|
20240214,185500,632194150,3420,3420,3420,3420,0
|
|
20240214,185400,632194150,3420,3420,3420,3420,0
|
|
20240214,185300,632194150,3420,3420,3420,3420,0
|
|
20240214,185200,632194150,3420,3420,3420,3420,0
|
|
20240214,185100,632194150,3420,3420,3420,3420,0
|
|
20240214,185000,632194150,3420,3420,3420,3420,0
|
|
20240214,184900,632194150,3420,3420,3420,3420,0
|
|
20240214,184800,632194150,3420,3420,3420,3420,0
|
|
20240214,184700,632194150,3420,3420,3420,3420,0
|
|
20240214,184600,632194150,3420,3420,3420,3420,0
|
|
20240214,184500,632194150,3420,3420,3420,3420,4569
|
|
20240214,184400,632194150,3420,3420,3420,3420,0
|
|
20240214,184300,632194150,3420,3420,3420,3420,0
|
|
20240214,184200,632194150,3420,3420,3420,3420,0
|
|
20240214,184100,632194150,3420,3420,3420,3420,0
|
|
20240214,184000,632194150,3420,3420,3420,3420,0
|
|
20240214,183900,632194150,3420,3420,3420,3420,0
|
|
20240214,183800,632194150,3420,3420,3420,3420,0
|
|
20240214,183700,632194150,3420,3420,3420,3420,0
|
|
20240214,183600,632194150,3420,3420,3420,3420,0
|
|
20240214,183500,632194150,3420,3420,3420,3420,0
|
|
20240214,183400,632194150,3420,3420,3420,3420,0
|
|
20240214,183300,632194150,3420,3420,3420,3420,0
|
|
20240214,183200,632194150,3420,3420,3420,3420,0
|
|
20240214,183100,632194150,3420,3420,3420,3420,0
|
|
20240214,183000,632194150,3420,3420,3420,3420,0
|
|
20240214,182900,632194150,3420,3420,3420,3420,0
|
|
20240214,182800,632194150,3420,3420,3420,3420,0
|
|
20240214,182700,632194150,3420,3420,3420,3420,0
|
|
20240214,182600,632194150,3420,3420,3420,3420,0
|
|
20240214,182500,632194150,3420,3420,3420,3420,0
|
|
20240214,182400,632194150,3420,3420,3420,3420,0
|
|
20240214,182300,632194150,3420,3420,3420,3420,0
|
|
20240214,182200,632194150,3420,3420,3420,3420,0
|
|
20240214,182100,632194150,3420,3420,3420,3420,0
|
|
20240214,182000,632194150,3420,3420,3420,3420,0
|
|
20240214,181900,632194150,3420,3420,3420,3420,0
|
|
20240214,181800,632194150,3420,3420,3420,3420,0
|
|
20240214,181700,632194150,3420,3420,3420,3420,0
|
|
20240214,181600,632194150,3420,3420,3420,3420,0
|
|
20240214,181500,632194150,3420,3420,3420,3420,4569
|
|
20240214,181400,632194150,3420,3420,3420,3420,0
|
|
20240214,181300,632194150,3420,3420,3420,3420,0
|
|
20240214,181200,632194150,3420,3420,3420,3420,0
|
|
20240214,181100,632194150,3420,3420,3420,3420,0
|
|
20240214,181000,632194150,3420,3420,3420,3420,0
|
|
20240214,180900,632194150,3420,3420,3420,3420,0
|
|
20240214,180800,632194150,3420,3420,3420,3420,0
|
|
20240214,180700,632194150,3420,3420,3420,3420,0
|
|
20240214,180600,632194150,3420,3420,3420,3420,0
|
|
20240214,180500,632194150,3420,3420,3420,3420,0
|
|
20240214,180400,632194150,3420,3420,3420,3420,0
|
|
20240214,180300,632194150,3420,3420,3420,3420,0
|
|
20240214,180200,632194150,3420,3420,3420,3420,0
|
|
20240214,180100,632194150,3420,3420,3420,3420,0
|
|
20240214,180000,632194150,3420,3420,3420,3420,0
|
|
20240214,175900,632194150,3420,3420,3420,3420,0
|
|
20240214,175800,632194150,3420,3420,3420,3420,0
|
|
20240214,175700,632194150,3420,3420,3420,3420,0
|
|
20240214,175600,632194150,3420,3420,3420,3420,0
|
|
20240214,175500,632194150,3420,3420,3420,3420,0
|
|
20240214,175400,632194150,3420,3420,3420,3420,0
|
|
20240214,175300,632194150,3420,3420,3420,3420,0
|
|
20240214,175200,632194150,3420,3420,3420,3420,0
|
|
20240214,175100,632194150,3420,3420,3420,3420,0
|
|
20240214,175000,632194150,3420,3420,3420,3420,0
|
|
20240214,174900,632194150,3420,3420,3420,3420,0
|
|
20240214,174800,632194150,3420,3420,3420,3420,0
|
|
20240214,174700,632194150,3420,3420,3420,3420,0
|
|
20240214,174600,632194150,3420,3420,3420,3420,0
|
|
20240214,174500,632194150,3420,3420,3420,3420,4569
|
|
20240214,174400,632194150,3420,3420,3420,3420,0
|
|
20240214,174300,632194150,3420,3420,3420,3420,0
|
|
20240214,174200,632194150,3420,3420,3420,3420,0
|
|
20240214,174100,632194150,3420,3420,3420,3420,0
|
|
20240214,174000,632194150,3420,3420,3420,3420,0
|
|
20240214,173900,632194150,3420,3420,3420,3420,0
|
|
20240214,173800,632194150,3420,3420,3420,3420,0
|
|
20240214,173700,632194150,3420,3420,3420,3420,0
|
|
20240214,173600,632194150,3420,3420,3420,3420,0
|
|
20240214,173500,632194150,3420,3420,3420,3420,0
|
|
20240214,173400,632194150,3420,3420,3420,3420,0
|
|
20240214,173300,632194150,3420,3420,3420,3420,0
|
|
20240214,173200,632194150,3420,3420,3420,3420,0
|
|
20240214,173100,632194150,3420,3420,3420,3420,0
|
|
20240214,173000,632194150,3420,3420,3420,3420,0
|
|
20240214,172900,632194150,3420,3420,3420,3420,0
|
|
20240214,172800,632194150,3420,3420,3420,3420,0
|
|
20240214,172700,632194150,3420,3420,3420,3420,0
|
|
20240214,172600,632194150,3420,3420,3420,3420,0
|
|
20240214,172500,632194150,3420,3420,3420,3420,0
|
|
20240214,172400,632194150,3420,3420,3420,3420,0
|
|
20240214,172300,632194150,3420,3420,3420,3420,0
|
|
20240214,172200,632194150,3420,3420,3420,3420,0
|
|
20240214,172100,632194150,3420,3420,3420,3420,0
|
|
20240214,172000,632194150,3420,3420,3420,3420,0
|
|
20240214,171900,632194150,3420,3420,3420,3420,0
|
|
20240214,171800,632194150,3420,3420,3420,3420,0
|
|
20240214,171700,632194150,3420,3420,3420,3420,0
|
|
20240214,171600,632194150,3420,3420,3420,3420,0
|
|
20240214,171500,632194150,3420,3420,3420,3420,4569
|
|
20240214,171400,632194150,3420,3420,3420,3420,0
|
|
20240214,171300,632194150,3420,3420,3420,3420,0
|
|
20240214,171200,632194150,3420,3420,3420,3420,0
|
|
20240214,171100,632194150,3420,3420,3420,3420,0
|
|
20240214,171000,632194150,3420,3420,3420,3420,0
|
|
20240214,170900,632194150,3420,3420,3420,3420,0
|
|
20240214,170800,632194150,3420,3420,3420,3420,0
|
|
20240214,170700,632194150,3420,3420,3420,3420,0
|
|
20240214,170600,632194150,3420,3420,3420,3420,0
|
|
20240214,170500,632194150,3420,3420,3420,3420,0
|
|
20240214,170400,632194150,3420,3420,3420,3420,0
|
|
20240214,170300,632194150,3420,3420,3420,3420,0
|
|
20240214,170200,632194150,3420,3420,3420,3420,0
|
|
20240214,170100,632194150,3420,3420,3420,3420,0
|
|
20240214,170000,632194150,3420,3420,3420,3420,0
|
|
20240214,165900,632194150,3420,3420,3420,3420,0
|
|
20240214,165800,632194150,3420,3420,3420,3420,0
|
|
20240214,165700,632194150,3420,3420,3420,3420,0
|
|
20240214,165600,632194150,3420,3420,3420,3420,0
|
|
20240214,165500,632194150,3420,3420,3420,3420,0
|
|
20240214,165400,632194150,3420,3420,3420,3420,0
|
|
20240214,165300,632194150,3420,3420,3420,3420,0
|
|
20240214,165200,632194150,3420,3420,3420,3420,0
|
|
20240214,165100,632194150,3420,3420,3420,3420,0
|
|
20240214,165000,632194150,3420,3420,3420,3420,0
|
|
20240214,164900,632194150,3420,3420,3420,3420,0
|
|
20240214,164800,632194150,3420,3420,3420,3420,0
|
|
20240214,164700,632194150,3420,3420,3420,3420,0
|
|
20240214,164600,632194150,3420,3420,3420,3420,0
|
|
20240214,164500,632194150,3420,3420,3420,3420,4569
|
|
20240214,164400,632194150,3420,3420,3420,3420,0
|
|
20240214,164300,632194150,3420,3420,3420,3420,0
|
|
20240214,164200,632194150,3420,3420,3420,3420,0
|
|
20240214,164100,632194150,3420,3420,3420,3420,0
|
|
20240214,164000,632194150,3420,3420,3420,3420,0
|
|
20240214,163900,632194150,3420,3420,3420,3420,0
|
|
20240214,163800,632194150,3420,3420,3420,3420,0
|
|
20240214,163700,632194150,3420,3420,3420,3420,0
|
|
20240214,163600,632194150,3420,3420,3420,3420,0
|
|
20240214,163500,632194150,3420,3420,3420,3420,0
|
|
20240214,163400,632194150,3420,3420,3420,3420,0
|
|
20240214,163300,632194150,3420,3420,3420,3420,0
|
|
20240214,163200,632194150,3420,3420,3420,3420,0
|
|
20240214,163100,632194150,3420,3420,3420,3420,0
|
|
20240214,163000,632194150,3420,3420,3420,3420,0
|
|
20240214,162900,632194150,3420,3420,3420,3420,0
|
|
20240214,162800,632194150,3420,3420,3420,3420,0
|
|
20240214,162700,632194150,3420,3420,3420,3420,0
|
|
20240214,162600,632194150,3420,3420,3420,3420,0
|
|
20240214,162500,632194150,3420,3420,3420,3420,0
|
|
20240214,162400,632194150,3420,3420,3420,3420,0
|
|
20240214,162300,632194150,3420,3420,3420,3420,0
|
|
20240214,162200,632194150,3420,3420,3420,3420,0
|
|
20240214,162100,632194150,3420,3420,3420,3420,0
|
|
20240214,162000,632194150,3420,3420,3420,3420,0
|
|
20240214,161900,632194150,3420,3420,3420,3420,0
|
|
20240214,161800,632194150,3420,3420,3420,3420,0
|
|
20240214,161700,632194150,3420,3420,3420,3420,0
|
|
20240214,161600,632194150,3420,3420,3420,3420,0
|
|
20240214,161500,632194150,3420,3420,3420,3420,4569
|
|
20240214,161400,632194150,3420,3420,3420,3420,0
|
|
20240214,161300,632194150,3420,3420,3420,3420,0
|
|
20240214,161200,632194150,3420,3420,3420,3420,0
|
|
20240214,161100,632194150,3420,3420,3420,3420,0
|
|
20240214,161000,632194150,3420,3420,3420,3420,0
|
|
20240214,160900,632194150,3420,3420,3420,3420,0
|
|
20240214,160800,632194150,3420,3420,3420,3420,0
|
|
20240214,160700,632194150,3420,3420,3420,3420,0
|
|
20240214,160600,632194150,3420,3420,3420,3420,0
|
|
20240214,160500,632194150,3420,3420,3420,3420,0
|
|
20240214,160400,632194150,3420,3420,3420,3420,0
|
|
20240214,160300,632194150,3420,3420,3420,3420,0
|
|
20240214,160200,632194150,3420,3420,3420,3420,0
|
|
20240214,160100,632194150,3420,3420,3420,3420,0
|
|
20240214,160000,632194150,3420,3420,3420,3420,0
|
|
20240214,155900,632194150,3420,3420,3420,3420,0
|
|
20240214,155800,632194150,3420,3420,3420,3420,0
|
|
20240214,155700,632194150,3420,3420,3420,3420,0
|
|
20240214,155600,632194150,3420,3420,3420,3420,0
|
|
20240214,155500,632194150,3420,3420,3420,3420,0
|
|
20240214,155400,632194150,3420,3420,3420,3420,0
|
|
20240214,155300,632194150,3420,3420,3420,3420,0
|
|
20240214,155200,632194150,3420,3420,3420,3420,0
|
|
20240214,155100,632194150,3420,3420,3420,3420,0
|
|
20240214,155000,632194150,3420,3420,3420,3420,0
|
|
20240214,154900,632194150,3420,3420,3420,3420,0
|
|
20240214,154800,632194150,3420,3420,3420,3420,0
|
|
20240214,154700,632194150,3420,3420,3420,3420,0
|
|
20240214,154600,632194150,3420,3420,3420,3420,0
|
|
20240214,154500,632194150,3420,3420,3420,3420,4569
|
|
20240214,154400,632194150,3420,3420,3420,3420,0
|
|
20240214,154300,632194150,3420,3420,3420,3420,0
|
|
20240214,154200,632194150,3420,3420,3420,3420,0
|
|
20240214,154100,632194150,3420,3420,3420,3420,0
|
|
20240214,154000,632194150,3420,3420,3420,3420,0
|
|
20240214,153900,632194150,3420,3420,3420,3420,0
|
|
20240214,153800,632194150,3420,3420,3420,3420,0
|
|
20240214,153700,632194150,3420,3420,3420,3420,0
|
|
20240214,153600,632194150,3420,3420,3420,3420,0
|
|
20240214,153500,632194150,3420,3420,3420,3420,0
|
|
20240214,153400,632194150,3420,3420,3420,3420,0
|
|
20240214,153300,632194150,3420,3420,3420,3420,0
|
|
20240214,153200,632194150,3420,3420,3420,3420,0
|
|
20240214,153100,632194150,3420,3420,3420,3420,0
|
|
20240214,153000,632194150,3420,3420,3420,3420,4569
|
|
20240214,152900,616568170,3405,3405,3405,3405,0
|
|
20240214,152800,616568170,3405,3405,3405,3405,0
|
|
20240214,152700,616568170,3405,3405,3405,3405,0
|
|
20240214,152600,616568170,3405,3405,3405,3405,0
|
|
20240214,152500,616568170,3405,3405,3405,3405,0
|
|
20240214,152400,616568170,3405,3405,3405,3405,0
|
|
20240214,152300,616568170,3405,3405,3405,3405,0
|
|
20240214,152200,616568170,3405,3405,3405,3405,0
|
|
20240214,152100,616568170,3405,3405,3405,3405,0
|
|
20240214,152000,616568170,3405,3405,3405,3405,0
|
|
20240214,151900,616568170,3405,3400,3405,3395,1090
|
|
20240214,151800,612865055,3400,3400,3400,3400,3
|
|
20240214,151700,612854855,3400,3405,3405,3400,2919
|
|
20240214,151600,602925095,3405,3405,3405,3405,1
|
|
20240214,151500,602921690,3405,3400,3410,3400,14
|
|
20240214,151400,602874070,3405,3405,3405,3405,1
|
|
20240214,151300,602870665,3410,3405,3410,3405,336
|
|
20240214,151200,601726500,3405,3405,3405,3405,0
|
|
20240214,151100,601726500,3405,3405,3405,3405,150
|
|
20240214,151000,601215750,3405,3405,3405,3405,1546
|
|
20240214,150900,595951620,3400,3400,3400,3400,108
|
|
20240214,150800,595584420,3400,3400,3400,3400,2214
|
|
20240214,150700,588056820,3400,3400,3405,3400,901
|
|
20240214,150600,584993415,3405,3405,3405,3405,3038
|
|
20240214,150500,574649025,3405,3420,3420,3405,4698
|
|
20240214,150400,558627535,3420,3420,3420,3420,0
|
|
20240214,150300,558627535,3420,3415,3420,3415,226
|
|
20240214,150200,557855740,3415,3415,3415,3415,120
|
|
20240214,150100,557445940,3415,3410,3415,3410,3850
|
|
20240214,150000,544315845,3415,3415,3415,3415,412
|
|
20240214,145900,542908865,3420,3420,3420,3420,25
|
|
20240214,145800,542823365,3415,3415,3415,3415,80
|
|
20240214,145700,542550165,3415,3415,3415,3415,0
|
|
20240214,145600,542550165,3415,3415,3415,3415,0
|
|
20240214,145500,542550165,3415,3415,3415,3415,0
|
|
20240214,145400,542550165,3415,3415,3415,3415,0
|
|
20240214,145300,542550165,3415,3415,3415,3415,1297
|
|
20240214,145200,538120910,3415,3415,3415,3415,1
|
|
20240214,145100,538117495,3410,3410,3410,3405,733
|
|
20240214,145000,535618115,3410,3410,3410,3410,0
|
|
20240214,144900,535618115,3410,3410,3410,3410,453
|
|
20240214,144800,534073385,3410,3410,3410,3410,2
|
|
20240214,144700,534066565,3410,3410,3410,3410,300
|
|
20240214,144600,533043565,3410,3410,3410,3410,1
|
|
20240214,144500,533040155,3410,3410,3410,3410,51
|
|
20240214,144400,532866245,3410,3410,3410,3410,1
|
|
20240214,144300,532862835,3410,3410,3410,3410,12
|
|
20240214,144200,532821915,3410,3415,3415,3410,1235
|
|
20240214,144100,528605520,3415,3415,3415,3415,13
|
|
20240214,144000,528561125,3415,3415,3415,3415,161
|
|
20240214,143900,528011310,3420,3420,3420,3420,1114
|
|
20240214,143800,524201430,3425,3425,3425,3425,0
|
|
20240214,143700,524201430,3425,3425,3425,3425,0
|
|
20240214,143600,524201430,3425,3425,3425,3425,0
|
|
20240214,143500,524201430,3425,3425,3425,3425,588
|
|
20240214,143400,522187530,3425,3425,3425,3425,315
|
|
20240214,143300,521108655,3425,3420,3425,3420,280
|
|
20240214,143200,520150055,3425,3425,3425,3425,1
|
|
20240214,143100,520146630,3420,3420,3420,3420,0
|
|
20240214,143000,520146630,3420,3420,3420,3420,87
|
|
20240214,142900,519849090,3425,3425,3425,3425,0
|
|
20240214,142800,519849090,3425,3425,3425,3425,0
|
|
20240214,142700,519849090,3425,3425,3425,3425,2
|
|
20240214,142600,519842240,3415,3415,3415,3415,0
|
|
20240214,142500,519842240,3415,3415,3415,3415,89
|
|
20240214,142400,519538305,3415,3415,3415,3415,1500
|
|
20240214,142300,514415805,3425,3425,3425,3425,1
|
|
20240214,142200,514412380,3420,3420,3420,3420,0
|
|
20240214,142100,514412380,3420,3420,3420,3420,344
|
|
20240214,142000,513235900,3420,3420,3420,3420,0
|
|
20240214,141900,513235900,3420,3420,3420,3420,0
|
|
20240214,141800,513235900,3420,3420,3420,3420,22
|
|
20240214,141700,513160660,3420,3420,3420,3420,3
|
|
20240214,141600,513150400,3415,3415,3415,3415,21
|
|
20240214,141500,513078685,3415,3415,3415,3415,0
|
|
20240214,141400,513078685,3415,3415,3415,3415,3268
|
|
20240214,141300,501918465,3415,3415,3415,3415,0
|
|
20240214,141200,501918465,3415,3415,3415,3415,0
|
|
20240214,141100,501918465,3415,3415,3415,3415,492
|
|
20240214,141000,500238285,3415,3415,3415,3415,100
|
|
20240214,140900,499896785,3415,3415,3415,3415,0
|
|
20240214,140800,499896785,3415,3405,3415,3400,3249
|
|
20240214,140700,488847525,3410,3405,3410,3405,414
|
|
20240214,140600,487435855,3405,3405,3405,3405,1181
|
|
20240214,140500,483414550,3410,3410,3410,3410,87
|
|
20240214,140400,483117880,3410,3410,3410,3410,0
|
|
20240214,140300,483117880,3410,3405,3415,3405,667
|
|
20240214,140200,480844325,3410,3415,3415,3410,60
|
|
20240214,140100,480639675,3415,3415,3415,3415,0
|
|
20240214,140000,480639675,3415,3415,3415,3415,0
|
|
20240214,135900,480639675,3415,3415,3415,3415,0
|
|
20240214,135800,480639675,3415,3415,3415,3415,2
|
|
20240214,135700,480632845,3415,3415,3415,3415,1
|
|
20240214,135600,480629430,3420,3420,3420,3420,0
|
|
20240214,135500,480629430,3420,3420,3420,3420,6
|
|
20240214,135400,480608910,3420,3420,3420,3420,177
|
|
20240214,135300,480003570,3420,3420,3420,3420,0
|
|
20240214,135200,480003570,3420,3420,3420,3420,0
|
|
20240214,135100,480003570,3420,3420,3420,3420,1
|
|
20240214,135000,480000150,3410,3410,3410,3410,1820
|
|
20240214,134900,473793950,3410,3410,3410,3410,285
|
|
20240214,134800,472822100,3420,3420,3420,3420,184
|
|
20240214,134700,472192820,3420,3420,3420,3420,1
|
|
20240214,134600,472189400,3420,3420,3420,3420,0
|
|
20240214,134500,472189400,3420,3405,3420,3405,16
|
|
20240214,134400,472134905,3420,3420,3420,3420,0
|
|
20240214,134300,472134905,3420,3415,3420,3415,500
|
|
20240214,134200,470424955,3420,3420,3420,3420,1
|
|
20240214,134100,470421535,3405,3405,3405,3405,0
|
|
20240214,134000,470421535,3405,3405,3405,3405,157
|
|
20240214,133900,469886950,3420,3420,3420,3420,7
|
|
20240214,133800,469863010,3410,3410,3410,3410,585
|
|
20240214,133700,467868160,3420,3420,3420,3420,0
|
|
20240214,133600,467868160,3420,3420,3420,3420,1
|
|
20240214,133500,467864740,3405,3405,3405,3405,0
|
|
20240214,133400,467864740,3405,3410,3410,3405,141
|
|
20240214,133300,467384200,3425,3420,3425,3405,602
|
|
20240214,133200,465332330,3425,3425,3425,3425,0
|
|
20240214,133100,465332330,3425,3425,3425,3425,1
|
|
20240214,133000,465328905,3420,3420,3420,3420,0
|
|
20240214,132900,465328905,3420,3420,3420,3420,1
|
|
20240214,132800,465325485,3405,3420,3420,3400,5580
|
|
20240214,132700,446331110,3420,3420,3420,3420,0
|
|
20240214,132600,446331110,3420,3420,3420,3420,0
|
|
20240214,132500,446331110,3420,3420,3420,3420,0
|
|
20240214,132400,446331110,3420,3420,3420,3420,0
|
|
20240214,132300,446331110,3420,3420,3420,3420,0
|
|
20240214,132200,446331110,3420,3420,3420,3420,0
|
|
20240214,132100,446331110,3420,3420,3420,3420,0
|
|
20240214,132000,446331110,3420,3420,3420,3420,0
|
|
20240214,131900,446331110,3420,3415,3420,3415,1812
|
|
20240214,131800,440143080,3415,3420,3420,3415,1256
|
|
20240214,131700,435847570,3420,3425,3425,3420,318
|
|
20240214,131600,434759810,3425,3425,3425,3425,677
|
|
20240214,131500,432441085,3425,3425,3425,3425,1
|
|
20240214,131400,432437660,3425,3430,3430,3425,1455
|
|
20240214,131300,427448995,3435,3435,3435,3435,145
|
|
20240214,131200,426950920,3435,3435,3435,3435,101
|
|
20240214,131100,426603985,3435,3430,3435,3430,404
|
|
20240214,131000,425217600,3425,3425,3425,3425,24
|
|
20240214,130900,425135400,3425,3425,3425,3425,140
|
|
20240214,130800,424655900,3435,3435,3435,3435,0
|
|
20240214,130700,424655900,3435,3435,3435,3435,1
|
|
20240214,130600,424652465,3425,3425,3425,3425,0
|
|
20240214,130500,424652465,3425,3425,3425,3425,0
|
|
20240214,130400,424652465,3425,3425,3425,3425,1
|
|
20240214,130300,424649040,3435,3435,3435,3435,5
|
|
20240214,130200,424631865,3435,3435,3435,3435,1
|
|
20240214,130100,424628430,3420,3425,3425,3420,5
|
|
20240214,130000,424611320,3425,3425,3425,3425,0
|
|
20240214,125900,424611320,3425,3425,3425,3425,0
|
|
20240214,125800,424611320,3425,3425,3425,3425,259
|
|
20240214,125700,423724245,3425,3425,3425,3425,0
|
|
20240214,125600,423724245,3425,3425,3425,3425,791
|
|
20240214,125500,421015070,3435,3435,3435,3435,0
|
|
20240214,125400,421015070,3435,3435,3435,3435,3
|
|
20240214,125300,421004765,3435,3435,3435,3435,2
|
|
20240214,125200,420997895,3430,3430,3430,3430,10
|
|
20240214,125100,420963595,3430,3430,3430,3430,123
|
|
20240214,125000,420541705,3430,3430,3430,3430,0
|
|
20240214,124900,420541705,3430,3430,3435,3430,1871
|
|
20240214,124800,414123340,3430,3430,3430,3430,0
|
|
20240214,124700,414123340,3430,3430,3430,3430,587
|
|
20240214,124600,412109930,3415,3415,3415,3415,0
|
|
20240214,124500,412109930,3415,3430,3430,3415,724
|
|
20240214,124400,409635825,3425,3425,3425,3425,21
|
|
20240214,124300,409563900,3425,3425,3425,3425,0
|
|
20240214,124200,409563900,3425,3425,3425,3425,0
|
|
20240214,124100,409563900,3425,3425,3425,3425,0
|
|
20240214,124000,409563900,3425,3425,3425,3425,84
|
|
20240214,123900,409276200,3425,3425,3425,3425,57
|
|
20240214,123800,409080975,3425,3425,3425,3425,50
|
|
20240214,123700,408909725,3420,3420,3420,3420,0
|
|
20240214,123600,408909725,3420,3420,3420,3420,0
|
|
20240214,123500,408909725,3420,3420,3420,3420,300
|
|
20240214,123400,407883725,3420,3420,3420,3420,300
|
|
20240214,123300,406857725,3420,3420,3420,3420,845
|
|
20240214,123200,403967825,3425,3415,3425,3415,144
|
|
20240214,123100,403474695,3425,3425,3425,3425,0
|
|
20240214,123000,403474695,3425,3425,3425,3425,0
|
|
20240214,122900,403474695,3425,3425,3425,3425,0
|
|
20240214,122800,403474695,3425,3425,3425,3425,620
|
|
20240214,122700,401351195,3425,3425,3425,3425,26
|
|
20240214,122600,401262145,3420,3415,3420,3415,269
|
|
20240214,122500,400342800,3420,3420,3420,3420,183
|
|
20240214,122400,399716940,3420,3420,3420,3420,0
|
|
20240214,122300,399716940,3420,3420,3420,3420,17
|
|
20240214,122200,399658800,3420,3420,3420,3420,684
|
|
20240214,122100,397319520,3420,3420,3420,3420,200
|
|
20240214,122000,396635520,3425,3425,3425,3425,102
|
|
20240214,121900,396286170,3425,3425,3425,3425,539
|
|
20240214,121800,394440095,3425,3425,3425,3425,0
|
|
20240214,121700,394440095,3425,3425,3430,3425,101
|
|
20240214,121600,394094165,3420,3420,3430,3420,175
|
|
20240214,121500,393495565,3430,3430,3430,3420,317
|
|
20240214,121400,392409945,3420,3420,3420,3420,0
|
|
20240214,121300,392409945,3420,3420,3420,3420,100
|
|
20240214,121200,392067945,3420,3420,3420,3420,300
|
|
20240214,121100,391041945,3435,3435,3435,3435,1
|
|
20240214,121000,391038510,3420,3425,3425,3420,2050
|
|
20240214,120900,384020960,3425,3425,3425,3425,0
|
|
20240214,120800,384020960,3425,3430,3430,3425,510
|
|
20240214,120700,382274205,3430,3430,3430,3430,0
|
|
20240214,120600,382274205,3430,3430,3430,3430,0
|
|
20240214,120500,382274205,3430,3430,3430,3430,780
|
|
20240214,120400,379598805,3430,3430,3430,3430,0
|
|
20240214,120300,379598805,3430,3435,3435,3430,510
|
|
20240214,120200,377849455,3435,3435,3435,3435,0
|
|
20240214,120100,377849455,3435,3435,3435,3435,0
|
|
20240214,120000,377849455,3435,3435,3435,3435,0
|
|
20240214,115900,377849455,3435,3435,3435,3435,15
|
|
20240214,115800,377797930,3435,3435,3435,3435,0
|
|
20240214,115700,377797930,3435,3435,3435,3435,140
|
|
20240214,115600,377317030,3435,3435,3435,3435,0
|
|
20240214,115500,377317030,3435,3435,3435,3435,0
|
|
20240214,115400,377317030,3435,3430,3435,3430,377
|
|
20240214,115300,376022045,3430,3430,3430,3430,0
|
|
20240214,115200,376022045,3430,3430,3430,3430,300
|
|
20240214,115100,374993045,3425,3425,3425,3425,0
|
|
20240214,115000,374993045,3425,3430,3430,3425,550
|
|
20240214,114900,373109265,3440,3440,3440,3440,1
|
|
20240214,114800,373105825,3435,3435,3435,3435,1000
|
|
20240214,114700,369670825,3435,3430,3435,3425,98
|
|
20240214,114600,369334700,3430,3430,3430,3430,0
|
|
20240214,114500,369334700,3430,3430,3430,3430,55
|
|
20240214,114400,369146050,3430,3430,3430,3430,0
|
|
20240214,114300,369146050,3430,3430,3430,3430,0
|
|
20240214,114200,369146050,3430,3430,3430,3430,10
|
|
20240214,114100,369111750,3430,3430,3430,3430,26
|
|
20240214,114000,369022570,3430,3430,3430,3430,14
|
|
20240214,113900,368974550,3435,3435,3435,3435,0
|
|
20240214,113800,368974550,3435,3435,3440,3435,355
|
|
20240214,113700,367754170,3440,3440,3440,3440,0
|
|
20240214,113600,367754170,3440,3440,3440,3430,87
|
|
20240214,113500,367455390,3440,3430,3440,3430,116
|
|
20240214,113400,367056515,3430,3430,3430,3430,15
|
|
20240214,113300,367005065,3430,3440,3440,3430,257
|
|
20240214,113200,366121285,3440,3440,3440,3440,581
|
|
20240214,113100,364122645,3430,3430,3430,3430,688
|
|
20240214,113000,361762805,3430,3430,3430,3430,0
|
|
20240214,112900,361762805,3430,3430,3430,3430,0
|
|
20240214,112800,361762805,3430,3420,3430,3420,77
|
|
20240214,112700,361498965,3430,3430,3430,3430,10
|
|
20240214,112600,361464665,3430,3430,3430,3430,60
|
|
20240214,112500,361258865,3420,3430,3430,3420,56
|
|
20240214,112400,361066815,3430,3430,3430,3430,50
|
|
20240214,112300,360895315,3430,3435,3440,3430,269
|
|
20240214,112200,359970935,3435,3430,3435,3430,1104
|
|
20240214,112100,356178715,3430,3430,3430,3430,1
|
|
20240214,112000,356175285,3430,3430,3430,3430,35
|
|
20240214,111900,356055235,3430,3430,3430,3430,6
|
|
20240214,111800,356034655,3430,3430,3430,3430,157
|
|
20240214,111700,355496145,3430,3430,3430,3430,2
|
|
20240214,111600,355489285,3430,3430,3430,3430,45
|
|
20240214,111500,355334935,3430,3430,3430,3430,15
|
|
20240214,111400,355283485,3420,3420,3420,3420,0
|
|
20240214,111300,355283485,3420,3420,3420,3420,0
|
|
20240214,111200,355283485,3420,3420,3420,3420,1647
|
|
20240214,111100,349650745,3415,3415,3415,3415,0
|
|
20240214,111000,349650745,3415,3415,3420,3415,104
|
|
20240214,110900,349295560,3415,3415,3415,3415,32
|
|
20240214,110800,349186280,3420,3420,3420,3420,50
|
|
20240214,110700,349015280,3420,3420,3420,3420,6
|
|
20240214,110600,348994760,3415,3415,3415,3415,100
|
|
20240214,110500,348653260,3420,3420,3420,3420,0
|
|
20240214,110400,348653260,3420,3420,3420,3420,18
|
|
20240214,110300,348591700,3410,3410,3410,3410,770
|
|
20240214,110200,345966000,3410,3410,3410,3410,0
|
|
20240214,110100,345966000,3410,3410,3410,3410,0
|
|
20240214,110000,345966000,3410,3405,3410,3405,1351
|
|
20240214,105900,341361730,3400,3400,3400,3400,0
|
|
20240214,105800,341361730,3400,3400,3400,3400,116
|
|
20240214,105700,340967330,3405,3405,3405,3405,1
|
|
20240214,105600,340963925,3405,3410,3410,3405,193
|
|
20240214,105500,340306720,3410,3410,3410,3410,0
|
|
20240214,105400,340306720,3410,3410,3410,3410,0
|
|
20240214,105300,340306720,3410,3410,3410,3410,50
|
|
20240214,105200,340136220,3410,3410,3410,3410,7
|
|
20240214,105100,340112350,3410,3410,3410,3410,0
|
|
20240214,105000,340112350,3410,3415,3415,3410,11
|
|
20240214,104900,340074790,3410,3410,3410,3410,3
|
|
20240214,104800,340064560,3415,3420,3420,3415,123
|
|
20240214,104700,339644510,3420,3420,3425,3415,542
|
|
20240214,104600,337790155,3420,3425,3425,3420,15
|
|
20240214,104500,337738840,3425,3425,3425,3425,0
|
|
20240214,104400,337738840,3425,3425,3425,3425,207
|
|
20240214,104300,337029865,3425,3425,3425,3425,3
|
|
20240214,104200,337019590,3420,3420,3420,3420,0
|
|
20240214,104100,337019590,3420,3420,3420,3420,10
|
|
20240214,104000,336985390,3420,3420,3420,3420,0
|
|
20240214,103900,336985390,3420,3425,3425,3420,33
|
|
20240214,103800,336872370,3420,3420,3420,3420,0
|
|
20240214,103700,336872370,3420,3420,3420,3420,0
|
|
20240214,103600,336872370,3420,3420,3420,3420,10
|
|
20240214,103500,336838170,3425,3425,3425,3425,22
|
|
20240214,103400,336762820,3425,3425,3425,3425,148
|
|
20240214,103300,336255920,3425,3425,3425,3425,9
|
|
20240214,103200,336225095,3430,3425,3430,3425,95
|
|
20240214,103100,335899675,3425,3425,3425,3425,0
|
|
20240214,103000,335899675,3425,3415,3425,3415,2359
|
|
20240214,102900,327830135,3415,3415,3415,3415,26
|
|
20240214,102800,327741345,3415,3415,3415,3415,0
|
|
20240214,102700,327741345,3415,3415,3415,3415,110
|
|
20240214,102600,327365695,3415,3415,3415,3415,4
|
|
20240214,102500,327352035,3415,3415,3415,3415,143
|
|
20240214,102400,326863690,3400,3400,3400,3400,0
|
|
20240214,102300,326863690,3400,3410,3410,3400,77
|
|
20240214,102200,326601615,3400,3400,3400,3400,0
|
|
20240214,102100,326601615,3400,3400,3400,3400,500
|
|
20240214,102000,324901615,3400,3405,3405,3400,475
|
|
20240214,101900,323285360,3400,3415,3415,3400,5500
|
|
20240214,101800,304562995,3410,3415,3415,3410,1058
|
|
20240214,101700,300952480,3415,3420,3420,3415,683
|
|
20240214,101600,298618140,3425,3425,3425,3425,42
|
|
20240214,101500,298474290,3425,3430,3430,3425,1945
|
|
20240214,101400,291810740,3435,3435,3435,3435,132
|
|
20240214,101300,291357320,3435,3435,3435,3435,1254
|
|
20240214,101200,287049830,3435,3435,3435,3435,214
|
|
20240214,101100,286314740,3440,3440,3440,3440,0
|
|
20240214,101000,286314740,3440,3440,3440,3440,202
|
|
20240214,100900,285619860,3440,3430,3440,3430,1057
|
|
20240214,100800,281994210,3430,3430,3440,3430,321
|
|
20240214,100700,280893030,3430,3430,3430,3430,100
|
|
20240214,100600,280550030,3430,3435,3440,3430,188
|
|
20240214,100500,279904680,3435,3435,3435,3435,906
|
|
20240214,100400,276792570,3435,3425,3440,3425,1864
|
|
20240214,100300,270393440,3430,3420,3430,3420,84
|
|
20240214,100200,270105655,3420,3425,3425,3420,176
|
|
20240214,100100,269502880,3425,3425,3425,3425,5
|
|
20240214,100000,269485755,3410,3420,3420,3410,736
|
|
20240214,095900,266968925,3415,3420,3420,3415,1665
|
|
20240214,095800,261275285,3425,3425,3425,3425,0
|
|
20240214,095700,261275285,3425,3425,3425,3425,119
|
|
20240214,095600,260867710,3425,3420,3425,3420,256
|
|
20240214,095500,259991690,3420,3420,3420,3420,101
|
|
20240214,095400,259646270,3425,3430,3435,3425,1485
|
|
20240214,095300,254559350,3430,3435,3435,3425,495
|
|
20240214,095200,252861455,3430,3435,3435,3430,310
|
|
20240214,095100,251796630,3420,3435,3435,3420,801
|
|
20240214,095000,249049710,3420,3425,3425,3420,195
|
|
20240214,094900,248382340,3420,3440,3440,3420,152
|
|
20240214,094800,247862210,3440,3430,3445,3430,7506
|
|
20240214,094700,222054485,3425,3420,3425,3420,1556
|
|
20240214,094600,216726675,3410,3410,3410,3410,150
|
|
20240214,094500,216215175,3420,3410,3420,3410,881
|
|
20240214,094400,213205355,3400,3400,3400,3400,0
|
|
20240214,094300,213205355,3400,3400,3400,3400,100
|
|
20240214,094200,212865355,3400,3415,3415,3400,772
|
|
20240214,094100,210232255,3425,3415,3425,3415,5925
|
|
20240214,094000,189951535,3420,3415,3420,3400,4244
|
|
20240214,093900,175473180,3415,3415,3415,3415,21
|
|
20240214,093800,175401465,3405,3400,3415,3400,2848
|
|
20240214,093700,165699770,3380,3395,3400,3380,625
|
|
20240214,093600,163584290,3395,3395,3395,3395,74
|
|
20240214,093500,163333060,3400,3395,3400,3395,160
|
|
20240214,093400,162789855,3380,3400,3400,3380,1942
|
|
20240214,093300,156201355,3395,3380,3395,3380,2425
|
|
20240214,093200,148003910,3380,3380,3380,3380,2283
|
|
20240214,093100,140287370,3380,3380,3380,3380,230
|
|
20240214,093000,139509970,3380,3380,3380,3380,57
|
|
20240214,092900,139317310,3385,3380,3385,3380,219
|
|
20240214,092800,138576975,3380,3375,3380,3365,4508
|
|
20240214,092700,123353720,3375,3375,3375,3375,453
|
|
20240214,092600,121824845,3375,3380,3380,3375,388
|
|
20240214,092500,120514270,3390,3390,3390,3390,335
|
|
20240214,092400,119378620,3390,3395,3395,3390,216
|
|
20240214,092300,118646350,3390,3390,3390,3390,200
|
|
20240214,092200,117968350,3390,3395,3395,3390,267
|
|
20240214,092100,117062415,3390,3390,3395,3385,2084
|
|
20240214,092000,109999725,3400,3390,3400,3390,476
|
|
20240214,091900,108384285,3400,3395,3400,3395,201
|
|
20240214,091800,107701840,3395,3395,3395,3395,0
|
|
20240214,091700,107701840,3395,3405,3405,3395,357
|
|
20240214,091600,106486325,3395,3400,3400,3395,944
|
|
20240214,091500,103279025,3400,3405,3405,3400,33
|
|
20240214,091400,103166805,3390,3400,3400,3390,790
|
|
20240214,091300,100482030,3400,3420,3420,3400,2072
|
|
20240214,091200,93420340,3420,3405,3420,3405,131
|
|
20240214,091100,92973990,3405,3425,3425,3405,8153
|
|
20240214,091000,65147515,3425,3410,3440,3410,4125
|
|
20240214,090900,51054825,3410,3390,3410,3385,4254
|
|
20240214,090800,36593940,3385,3370,3385,3350,3216
|
|
20240214,090700,25753000,3370,3360,3370,3360,521
|
|
20240214,090600,23999990,3360,3360,3360,3360,56
|
|
20240214,090500,23811830,3360,3360,3360,3360,100
|
|
20240214,090400,23475830,3360,3355,3360,3355,305
|
|
20240214,090300,22452505,3355,3330,3355,3330,104
|
|
20240214,090200,22104535,3350,3345,3355,3325,2757
|
|
20240214,090100,12876385,3345,3345,3350,3345,117
|
|
20240214,090000,12484810,3345,3300,3350,3300,3779
|