609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190600,924251180,3600,3600,3600,3600,1910
|
|
20240214,190500,924251180,3600,3600,3600,3600,0
|
|
20240214,190400,924251180,3600,3600,3600,3600,0
|
|
20240214,190300,924251180,3600,3600,3600,3600,0
|
|
20240214,190200,924251180,3600,3600,3600,3600,0
|
|
20240214,190100,924251180,3600,3600,3600,3600,0
|
|
20240214,190000,924251180,3600,3600,3600,3600,0
|
|
20240214,185900,924251180,3600,3600,3600,3600,0
|
|
20240214,185800,924251180,3600,3600,3600,3600,0
|
|
20240214,185700,924251180,3600,3600,3600,3600,0
|
|
20240214,185600,924251180,3600,3600,3600,3600,0
|
|
20240214,185500,924251180,3600,3600,3600,3600,0
|
|
20240214,185400,924251180,3600,3600,3600,3600,0
|
|
20240214,185300,924251180,3600,3600,3600,3600,0
|
|
20240214,185200,924251180,3600,3600,3600,3600,0
|
|
20240214,185100,924251180,3600,3600,3600,3600,0
|
|
20240214,185000,924251180,3600,3600,3600,3600,0
|
|
20240214,184900,924251180,3600,3600,3600,3600,0
|
|
20240214,184800,924251180,3600,3600,3600,3600,0
|
|
20240214,184700,924251180,3600,3600,3600,3600,0
|
|
20240214,184600,924251180,3600,3600,3600,3600,0
|
|
20240214,184500,924251180,3600,3600,3600,3600,0
|
|
20240214,184400,924251180,3600,3600,3600,3600,0
|
|
20240214,184300,924251180,3600,3600,3600,3600,0
|
|
20240214,184200,924251180,3600,3600,3600,3600,0
|
|
20240214,184100,924251180,3600,3600,3600,3600,0
|
|
20240214,184000,924251180,3600,3600,3600,3600,0
|
|
20240214,183900,924251180,3600,3600,3600,3600,0
|
|
20240214,183800,924251180,3600,3600,3600,3600,0
|
|
20240214,183700,924251180,3600,3600,3600,3600,0
|
|
20240214,183600,924251180,3600,3600,3600,3600,1910
|
|
20240214,183500,924251180,3600,3600,3600,3600,0
|
|
20240214,183400,924251180,3600,3600,3600,3600,0
|
|
20240214,183300,924251180,3600,3600,3600,3600,0
|
|
20240214,183200,924251180,3600,3600,3600,3600,0
|
|
20240214,183100,924251180,3600,3600,3600,3600,0
|
|
20240214,183000,924251180,3600,3600,3600,3600,0
|
|
20240214,182900,924251180,3600,3600,3600,3600,0
|
|
20240214,182800,924251180,3600,3600,3600,3600,0
|
|
20240214,182700,924251180,3600,3600,3600,3600,0
|
|
20240214,182600,924251180,3600,3600,3600,3600,0
|
|
20240214,182500,924251180,3600,3600,3600,3600,0
|
|
20240214,182400,924251180,3600,3600,3600,3600,0
|
|
20240214,182300,924251180,3600,3600,3600,3600,0
|
|
20240214,182200,924251180,3600,3600,3600,3600,0
|
|
20240214,182100,924251180,3600,3600,3600,3600,0
|
|
20240214,182000,924251180,3600,3600,3600,3600,0
|
|
20240214,181900,924251180,3600,3600,3600,3600,0
|
|
20240214,181800,924251180,3600,3600,3600,3600,0
|
|
20240214,181700,924251180,3600,3600,3600,3600,0
|
|
20240214,181600,924251180,3600,3600,3600,3600,0
|
|
20240214,181500,924251180,3600,3600,3600,3600,0
|
|
20240214,181400,924251180,3600,3600,3600,3600,0
|
|
20240214,181300,924251180,3600,3600,3600,3600,0
|
|
20240214,181200,924251180,3600,3600,3600,3600,0
|
|
20240214,181100,924251180,3600,3600,3600,3600,0
|
|
20240214,181000,924251180,3600,3600,3600,3600,0
|
|
20240214,180900,924251180,3600,3600,3600,3600,0
|
|
20240214,180800,924251180,3600,3600,3600,3600,0
|
|
20240214,180700,924251180,3600,3600,3600,3600,0
|
|
20240214,180600,924251180,3600,3600,3600,3600,1910
|
|
20240214,180500,924251180,3600,3600,3600,3600,0
|
|
20240214,180400,924251180,3600,3600,3600,3600,0
|
|
20240214,180300,924251180,3600,3600,3600,3600,0
|
|
20240214,180200,924251180,3600,3600,3600,3600,0
|
|
20240214,180100,924251180,3600,3600,3600,3600,0
|
|
20240214,180000,924251180,3600,3600,3600,3600,0
|
|
20240214,175900,924251180,3600,3600,3600,3600,0
|
|
20240214,175800,924251180,3600,3600,3600,3600,0
|
|
20240214,175700,924251180,3600,3600,3600,3600,0
|
|
20240214,175600,924251180,3600,3600,3600,3600,0
|
|
20240214,175500,924251180,3600,3600,3600,3600,0
|
|
20240214,175400,924251180,3600,3600,3600,3600,0
|
|
20240214,175300,924251180,3600,3600,3600,3600,0
|
|
20240214,175200,924251180,3600,3600,3600,3600,0
|
|
20240214,175100,924251180,3600,3600,3600,3600,0
|
|
20240214,175000,924251180,3600,3600,3600,3600,0
|
|
20240214,174900,924251180,3600,3600,3600,3600,0
|
|
20240214,174800,924251180,3600,3600,3600,3600,0
|
|
20240214,174700,924251180,3600,3600,3600,3600,0
|
|
20240214,174600,924251180,3600,3600,3600,3600,0
|
|
20240214,174500,924251180,3600,3600,3600,3600,0
|
|
20240214,174400,924251180,3600,3600,3600,3600,0
|
|
20240214,174300,924251180,3600,3600,3600,3600,0
|
|
20240214,174200,924251180,3600,3600,3600,3600,0
|
|
20240214,174100,924251180,3600,3600,3600,3600,0
|
|
20240214,174000,924251180,3600,3600,3600,3600,0
|
|
20240214,173900,924251180,3600,3600,3600,3600,0
|
|
20240214,173800,924251180,3600,3600,3600,3600,0
|
|
20240214,173700,924251180,3600,3600,3600,3600,0
|
|
20240214,173600,924251180,3600,3600,3600,3600,1910
|
|
20240214,173500,924251180,3600,3600,3600,3600,0
|
|
20240214,173400,924251180,3600,3600,3600,3600,0
|
|
20240214,173300,924251180,3600,3600,3600,3600,0
|
|
20240214,173200,924251180,3600,3600,3600,3600,0
|
|
20240214,173100,924251180,3600,3600,3600,3600,0
|
|
20240214,173000,924251180,3600,3600,3600,3600,0
|
|
20240214,172900,924251180,3600,3600,3600,3600,0
|
|
20240214,172800,924251180,3600,3600,3600,3600,0
|
|
20240214,172700,924251180,3600,3600,3600,3600,0
|
|
20240214,172600,924251180,3600,3600,3600,3600,0
|
|
20240214,172500,924251180,3600,3600,3600,3600,0
|
|
20240214,172400,924251180,3600,3600,3600,3600,0
|
|
20240214,172300,924251180,3600,3600,3600,3600,0
|
|
20240214,172200,924251180,3600,3600,3600,3600,0
|
|
20240214,172100,924251180,3600,3600,3600,3600,0
|
|
20240214,172000,924251180,3600,3600,3600,3600,0
|
|
20240214,171900,924251180,3600,3600,3600,3600,0
|
|
20240214,171800,924251180,3600,3600,3600,3600,0
|
|
20240214,171700,924251180,3600,3600,3600,3600,0
|
|
20240214,171600,924251180,3600,3600,3600,3600,0
|
|
20240214,171500,924251180,3600,3600,3600,3600,0
|
|
20240214,171400,924251180,3600,3600,3600,3600,0
|
|
20240214,171300,924251180,3600,3600,3600,3600,0
|
|
20240214,171200,924251180,3600,3600,3600,3600,0
|
|
20240214,171100,924251180,3600,3600,3600,3600,0
|
|
20240214,171000,924251180,3600,3600,3600,3600,0
|
|
20240214,170900,924251180,3600,3600,3600,3600,0
|
|
20240214,170800,924251180,3600,3600,3600,3600,0
|
|
20240214,170700,924251180,3600,3600,3600,3600,0
|
|
20240214,170600,924251180,3600,3600,3600,3600,1910
|
|
20240214,170500,924251180,3600,3600,3600,3600,0
|
|
20240214,170400,924251180,3600,3600,3600,3600,0
|
|
20240214,170300,924251180,3600,3600,3600,3600,0
|
|
20240214,170200,924251180,3600,3600,3600,3600,0
|
|
20240214,170100,924251180,3600,3600,3600,3600,0
|
|
20240214,170000,924251180,3600,3600,3600,3600,0
|
|
20240214,165900,924251180,3600,3600,3600,3600,0
|
|
20240214,165800,924251180,3600,3600,3600,3600,0
|
|
20240214,165700,924251180,3600,3600,3600,3600,0
|
|
20240214,165600,924251180,3600,3600,3600,3600,0
|
|
20240214,165500,924251180,3600,3600,3600,3600,0
|
|
20240214,165400,924251180,3600,3600,3600,3600,0
|
|
20240214,165300,924251180,3600,3600,3600,3600,0
|
|
20240214,165200,924251180,3600,3600,3600,3600,0
|
|
20240214,165100,924251180,3600,3600,3600,3600,0
|
|
20240214,165000,924251180,3600,3600,3600,3600,0
|
|
20240214,164900,924251180,3600,3600,3600,3600,0
|
|
20240214,164800,924251180,3600,3600,3600,3600,0
|
|
20240214,164700,924251180,3600,3600,3600,3600,0
|
|
20240214,164600,924251180,3600,3600,3600,3600,0
|
|
20240214,164500,924251180,3600,3600,3600,3600,0
|
|
20240214,164400,924251180,3600,3600,3600,3600,0
|
|
20240214,164300,924251180,3600,3600,3600,3600,0
|
|
20240214,164200,924251180,3600,3600,3600,3600,0
|
|
20240214,164100,924251180,3600,3600,3600,3600,0
|
|
20240214,164000,924251180,3600,3600,3600,3600,0
|
|
20240214,163900,924251180,3600,3600,3600,3600,0
|
|
20240214,163800,924251180,3600,3600,3600,3600,0
|
|
20240214,163700,924251180,3600,3600,3600,3600,0
|
|
20240214,163600,924251180,3600,3600,3600,3600,1910
|
|
20240214,163500,924251180,3600,3600,3600,3600,0
|
|
20240214,163400,924251180,3600,3600,3600,3600,0
|
|
20240214,163300,924251180,3600,3600,3600,3600,0
|
|
20240214,163200,924251180,3600,3600,3600,3600,0
|
|
20240214,163100,924251180,3600,3600,3600,3600,0
|
|
20240214,163000,924251180,3600,3600,3600,3600,0
|
|
20240214,162900,924251180,3600,3600,3600,3600,0
|
|
20240214,162800,924251180,3600,3600,3600,3600,0
|
|
20240214,162700,924251180,3600,3600,3600,3600,0
|
|
20240214,162600,924251180,3600,3600,3600,3600,0
|
|
20240214,162500,924251180,3600,3600,3600,3600,0
|
|
20240214,162400,924251180,3600,3600,3600,3600,0
|
|
20240214,162300,924251180,3600,3600,3600,3600,0
|
|
20240214,162200,924251180,3600,3600,3600,3600,0
|
|
20240214,162100,924251180,3600,3600,3600,3600,0
|
|
20240214,162000,924251180,3600,3600,3600,3600,0
|
|
20240214,161900,924251180,3600,3600,3600,3600,0
|
|
20240214,161800,924251180,3600,3600,3600,3600,0
|
|
20240214,161700,924251180,3600,3600,3600,3600,0
|
|
20240214,161600,924251180,3600,3600,3600,3600,0
|
|
20240214,161500,924251180,3600,3600,3600,3600,0
|
|
20240214,161400,924251180,3600,3600,3600,3600,0
|
|
20240214,161300,924251180,3600,3600,3600,3600,0
|
|
20240214,161200,924251180,3600,3600,3600,3600,0
|
|
20240214,161100,924251180,3600,3600,3600,3600,0
|
|
20240214,161000,924251180,3600,3600,3600,3600,0
|
|
20240214,160900,924251180,3600,3600,3600,3600,0
|
|
20240214,160800,924251180,3600,3600,3600,3600,0
|
|
20240214,160700,924251180,3600,3600,3600,3600,0
|
|
20240214,160600,924251180,3600,3600,3600,3600,1910
|
|
20240214,160500,924251180,3600,3600,3600,3600,0
|
|
20240214,160400,924251180,3600,3600,3600,3600,0
|
|
20240214,160300,924251180,3600,3600,3600,3600,0
|
|
20240214,160200,924251180,3600,3600,3600,3600,0
|
|
20240214,160100,924251180,3600,3600,3600,3600,0
|
|
20240214,160000,924251180,3600,3600,3600,3600,0
|
|
20240214,155900,924251180,3600,3600,3600,3600,0
|
|
20240214,155800,924251180,3600,3600,3600,3600,0
|
|
20240214,155700,924251180,3600,3600,3600,3600,0
|
|
20240214,155600,924251180,3600,3600,3600,3600,0
|
|
20240214,155500,924251180,3600,3600,3600,3600,0
|
|
20240214,155400,924251180,3600,3600,3600,3600,0
|
|
20240214,155300,924251180,3600,3600,3600,3600,0
|
|
20240214,155200,924251180,3600,3600,3600,3600,0
|
|
20240214,155100,924251180,3600,3600,3600,3600,0
|
|
20240214,155000,924251180,3600,3600,3600,3600,0
|
|
20240214,154900,924251180,3600,3600,3600,3600,0
|
|
20240214,154800,924251180,3600,3600,3600,3600,0
|
|
20240214,154700,924251180,3600,3600,3600,3600,0
|
|
20240214,154600,924251180,3600,3600,3600,3600,0
|
|
20240214,154500,924251180,3600,3600,3600,3600,0
|
|
20240214,154400,924251180,3600,3600,3600,3600,0
|
|
20240214,154300,924251180,3600,3600,3600,3600,0
|
|
20240214,154200,924251180,3600,3600,3600,3600,0
|
|
20240214,154100,924251180,3600,3600,3600,3600,0
|
|
20240214,154000,924251180,3600,3600,3600,3600,0
|
|
20240214,153900,924251180,3600,3600,3600,3600,0
|
|
20240214,153800,924251180,3600,3600,3600,3600,0
|
|
20240214,153700,924251180,3600,3600,3600,3600,0
|
|
20240214,153600,924251180,3600,3600,3600,3600,1910
|
|
20240214,153500,924251180,3600,3600,3600,3600,0
|
|
20240214,153400,924251180,3600,3600,3600,3600,0
|
|
20240214,153300,924251180,3600,3600,3600,3600,0
|
|
20240214,153200,924251180,3600,3600,3600,3600,0
|
|
20240214,153100,924251180,3600,3600,3600,3600,0
|
|
20240214,153000,924251180,3600,3600,3600,3600,1910
|
|
20240214,152900,917375180,3595,3595,3595,3595,0
|
|
20240214,152800,917375180,3595,3595,3595,3595,0
|
|
20240214,152700,917375180,3595,3595,3595,3595,0
|
|
20240214,152600,917375180,3595,3595,3595,3595,0
|
|
20240214,152500,917375180,3595,3595,3595,3595,0
|
|
20240214,152400,917375180,3595,3595,3595,3595,0
|
|
20240214,152300,917375180,3595,3595,3595,3595,0
|
|
20240214,152200,917375180,3595,3595,3595,3595,0
|
|
20240214,152100,917375180,3595,3595,3595,3595,0
|
|
20240214,152000,917375180,3595,3595,3595,3595,0
|
|
20240214,151900,917375180,3595,3595,3600,3595,197
|
|
20240214,151800,916666955,3595,3595,3600,3595,256
|
|
20240214,151700,915746615,3600,3595,3600,3595,102
|
|
20240214,151600,915379635,3600,3595,3600,3595,1081
|
|
20240214,151500,911493430,3595,3595,3595,3590,783
|
|
20240214,151400,908680555,3590,3595,3595,3590,479
|
|
20240214,151300,906958555,3595,3595,3595,3595,277
|
|
20240214,151200,905962740,3590,3590,3595,3590,968
|
|
20240214,151100,902487565,3595,3595,3595,3585,886
|
|
20240214,151000,899304565,3590,3590,3590,3590,3199
|
|
20240214,150900,887820155,3595,3595,3595,3595,0
|
|
20240214,150800,887820155,3595,3590,3595,3590,407
|
|
20240214,150700,886357040,3595,3595,3595,3595,359
|
|
20240214,150600,885066435,3595,3595,3595,3595,447
|
|
20240214,150500,883459470,3595,3590,3595,3590,135
|
|
20240214,150400,882974810,3595,3590,3595,3590,927
|
|
20240214,150300,879645335,3590,3595,3595,3590,530
|
|
20240214,150200,877740080,3600,3595,3600,3595,5
|
|
20240214,150100,877722095,3595,3600,3600,3595,278
|
|
20240214,150000,876721420,3600,3590,3600,3590,399
|
|
20240214,145900,875285210,3595,3590,3595,3590,40
|
|
20240214,145800,875141600,3600,3600,3600,3590,473
|
|
20240214,145700,873439540,3600,3595,3600,3595,566
|
|
20240214,145600,871404760,3595,3590,3595,3590,439
|
|
20240214,145500,869827545,3595,3590,3595,3590,36
|
|
20240214,145400,869698270,3600,3595,3600,3595,450
|
|
20240214,145300,868080510,3590,3590,3595,3590,342
|
|
20240214,145200,866851140,3600,3590,3600,3590,38
|
|
20240214,145100,866714705,3595,3600,3600,3590,614
|
|
20240214,145000,864507620,3590,3590,3600,3590,393
|
|
20240214,144900,863095610,3590,3600,3600,3590,1007
|
|
20240214,144800,859473060,3600,3600,3600,3590,213
|
|
20240214,144700,858707400,3600,3600,3600,3600,313
|
|
20240214,144600,857580600,3600,3590,3600,3590,430
|
|
20240214,144500,856034845,3595,3590,3595,3590,157
|
|
20240214,144400,855471195,3590,3590,3595,3590,382
|
|
20240214,144300,854098070,3590,3590,3595,3590,551
|
|
20240214,144200,852117365,3595,3595,3595,3595,0
|
|
20240214,144100,852117365,3595,3590,3595,3590,232
|
|
20240214,144000,851283330,3595,3600,3600,3595,753
|
|
20240214,143900,848572535,3600,3595,3600,3595,4
|
|
20240214,143800,848558140,3590,3590,3590,3590,6
|
|
20240214,143700,848536600,3600,3595,3600,3590,565
|
|
20240214,143600,846503120,3600,3595,3600,3595,295
|
|
20240214,143500,845442585,3595,3595,3605,3595,17
|
|
20240214,143400,845381450,3595,3595,3600,3595,643
|
|
20240214,143300,843067030,3600,3595,3600,3595,249
|
|
20240214,143200,842170660,3600,3600,3600,3595,422
|
|
20240214,143100,840651485,3600,3595,3600,3595,502
|
|
20240214,143000,838844375,3600,3595,3600,3595,292
|
|
20240214,142900,837793260,3600,3595,3600,3595,199
|
|
20240214,142800,837077845,3595,3595,3595,3595,2
|
|
20240214,142700,837070655,3590,3590,3590,3590,106
|
|
20240214,142600,836690115,3590,3600,3600,3590,523
|
|
20240214,142500,834807505,3600,3600,3600,3600,1
|
|
20240214,142400,834803905,3600,3595,3600,3595,330
|
|
20240214,142300,833616295,3595,3595,3600,3595,1098
|
|
20240214,142200,829666850,3600,3595,3600,3595,264
|
|
20240214,142100,828717760,3595,3595,3595,3595,78
|
|
20240214,142000,828437350,3595,3595,3595,3590,1284
|
|
20240214,141900,823822870,3595,3595,3595,3595,270
|
|
20240214,141800,822852220,3595,3595,3595,3595,3
|
|
20240214,141700,822841435,3590,3590,3590,3590,254
|
|
20240214,141600,821929575,3590,3590,3590,3590,345
|
|
20240214,141500,820691025,3590,3590,3590,3590,90
|
|
20240214,141400,820367925,3590,3590,3590,3590,463
|
|
20240214,141300,818705755,3590,3590,3590,3590,291
|
|
20240214,141200,817661065,3590,3590,3590,3590,417
|
|
20240214,141100,816164035,3590,3590,3590,3590,0
|
|
20240214,141000,816164035,3590,3590,3590,3590,337
|
|
20240214,140900,814954205,3590,3590,3590,3590,488
|
|
20240214,140800,813202285,3590,3590,3590,3590,0
|
|
20240214,140700,813202285,3590,3590,3590,3590,276
|
|
20240214,140600,812211445,3590,3590,3590,3590,486
|
|
20240214,140500,810466705,3590,3590,3590,3590,269
|
|
20240214,140400,809500995,3585,3590,3590,3585,4
|
|
20240214,140300,809486640,3590,3590,3590,3590,453
|
|
20240214,140200,807860370,3590,3590,3590,3590,320
|
|
20240214,140100,806711570,3590,3590,3590,3590,0
|
|
20240214,140000,806711570,3590,3590,3590,3590,554
|
|
20240214,135900,804722710,3590,3590,3590,3590,199
|
|
20240214,135800,804008300,3590,3590,3590,3590,0
|
|
20240214,135700,804008300,3590,3590,3590,3585,562
|
|
20240214,135600,801990740,3590,3590,3590,3590,273
|
|
20240214,135500,801010670,3590,3590,3590,3590,430
|
|
20240214,135400,799466970,3590,3590,3590,3590,0
|
|
20240214,135300,799466970,3590,3590,3590,3590,324
|
|
20240214,135200,798303810,3590,3590,3590,3590,535
|
|
20240214,135100,796383160,3590,3590,3590,3590,1
|
|
20240214,135000,796379570,3590,3590,3590,3590,219
|
|
20240214,134900,795593360,3585,3585,3585,3585,55
|
|
20240214,134800,795396185,3590,3590,3590,3590,268
|
|
20240214,134700,794434065,3590,3590,3590,3590,0
|
|
20240214,134600,794434065,3590,3590,3590,3590,554
|
|
20240214,134500,792445205,3590,3590,3590,3590,203
|
|
20240214,134400,791716435,3590,3590,3590,3590,0
|
|
20240214,134300,791716435,3590,3590,3590,3590,548
|
|
20240214,134200,789749115,3590,3590,3590,3590,206
|
|
20240214,134100,789009575,3585,3585,3585,3585,1365
|
|
20240214,134000,784116050,3585,3585,3585,3585,532
|
|
20240214,133900,782208830,3585,3585,3585,3585,344
|
|
20240214,133800,780975590,3580,3585,3585,3580,543
|
|
20240214,133700,779029115,3590,3590,3590,3590,0
|
|
20240214,133600,779029115,3590,3580,3590,3580,666
|
|
20240214,133500,776642175,3580,3585,3585,3580,2245
|
|
20240214,133400,768595350,3585,3585,3585,3585,0
|
|
20240214,133300,768595350,3585,3585,3585,3585,317
|
|
20240214,133200,767458905,3585,3585,3585,3585,465
|
|
20240214,133100,765791880,3585,3585,3585,3585,0
|
|
20240214,133000,765791880,3585,3585,3585,3585,288
|
|
20240214,132900,764759400,3580,3580,3580,3580,2681
|
|
20240214,132800,755161420,3575,3580,3580,3575,424
|
|
20240214,132700,753643935,3575,3575,3575,3575,884
|
|
20240214,132600,750483635,3580,3580,3580,3580,577
|
|
20240214,132500,748417975,3580,3580,3580,3580,297
|
|
20240214,132400,747354715,3580,3580,3580,3580,0
|
|
20240214,132300,747354715,3580,3575,3580,3575,401
|
|
20240214,132200,745919260,3575,3575,3575,3575,192
|
|
20240214,132100,745232860,3575,3580,3580,3575,14
|
|
20240214,132000,745182790,3580,3580,3580,3580,100
|
|
20240214,131900,744824790,3580,3580,3580,3580,0
|
|
20240214,131800,744824790,3580,3580,3580,3580,0
|
|
20240214,131700,744824790,3580,3580,3580,3580,0
|
|
20240214,131600,744824790,3580,3580,3580,3580,0
|
|
20240214,131500,744824790,3580,3580,3580,3580,80
|
|
20240214,131400,744538390,3585,3585,3585,3585,1
|
|
20240214,131300,744534805,3585,3580,3585,3580,4
|
|
20240214,131200,744520470,3585,3585,3585,3585,0
|
|
20240214,131100,744520470,3585,3585,3585,3585,0
|
|
20240214,131000,744520470,3585,3585,3585,3585,0
|
|
20240214,130900,744520470,3585,3585,3585,3585,7
|
|
20240214,130800,744495375,3585,3585,3585,3585,10
|
|
20240214,130700,744459525,3585,3585,3585,3585,0
|
|
20240214,130600,744459525,3585,3580,3585,3580,33
|
|
20240214,130500,744341245,3580,3580,3580,3580,5
|
|
20240214,130400,744323345,3585,3580,3585,3580,106
|
|
20240214,130300,743943860,3580,3585,3585,3580,45
|
|
20240214,130200,743782540,3580,3580,3580,3580,0
|
|
20240214,130100,743782540,3580,3580,3580,3580,2
|
|
20240214,130000,743775380,3585,3580,3585,3580,48
|
|
20240214,125900,743603530,3580,3580,3580,3580,15
|
|
20240214,125800,743549830,3580,3575,3580,3575,1259
|
|
20240214,125700,739044970,3575,3575,3575,3575,0
|
|
20240214,125600,739044970,3575,3575,3575,3575,33
|
|
20240214,125500,738926995,3575,3575,3575,3575,0
|
|
20240214,125400,738926995,3575,3575,3575,3575,0
|
|
20240214,125300,738926995,3575,3575,3575,3575,700
|
|
20240214,125200,736424495,3580,3580,3580,3580,1
|
|
20240214,125100,736420915,3580,3580,3580,3580,534
|
|
20240214,125000,734509195,3580,3580,3580,3580,502
|
|
20240214,124900,732712035,3580,3580,3580,3580,0
|
|
20240214,124800,732712035,3580,3580,3580,3580,0
|
|
20240214,124700,732712035,3580,3580,3580,3580,0
|
|
20240214,124600,732712035,3580,3575,3580,3575,1417
|
|
20240214,124500,727646255,3575,3580,3580,3575,502
|
|
20240214,124400,725849100,3575,3575,3575,3575,2
|
|
20240214,124300,725841950,3575,3575,3575,3575,461
|
|
20240214,124200,724193875,3575,3575,3575,3575,1
|
|
20240214,124100,724190300,3575,3575,3575,3575,0
|
|
20240214,124000,724190300,3575,3570,3575,3570,6001
|
|
20240214,123900,702751725,3570,3570,3570,3570,139
|
|
20240214,123800,702255495,3575,3575,3575,3575,1010
|
|
20240214,123700,698644745,3570,3570,3570,3570,295
|
|
20240214,123600,697591595,3575,3575,3575,3575,0
|
|
20240214,123500,697591595,3575,3575,3575,3575,30
|
|
20240214,123400,697484345,3575,3575,3575,3575,1
|
|
20240214,123300,697480770,3570,3570,3570,3570,1821
|
|
20240214,123200,690979800,3575,3575,3575,3570,266
|
|
20240214,123100,690028900,3575,3575,3575,3575,0
|
|
20240214,123000,690028900,3575,3575,3575,3575,6
|
|
20240214,122900,690007450,3575,3575,3575,3575,14
|
|
20240214,122800,689957400,3575,3575,3575,3575,149
|
|
20240214,122700,689424725,3580,3580,3580,3580,0
|
|
20240214,122600,689424725,3580,3580,3580,3580,100
|
|
20240214,122500,689066725,3580,3580,3580,3580,0
|
|
20240214,122400,689066725,3580,3580,3580,3580,1
|
|
20240214,122300,689063145,3570,3570,3570,3570,43
|
|
20240214,122200,688909635,3580,3580,3580,3580,0
|
|
20240214,122100,688909635,3580,3580,3580,3580,0
|
|
20240214,122000,688909635,3580,3580,3580,3580,0
|
|
20240214,121900,688909635,3580,3580,3580,3580,0
|
|
20240214,121800,688909635,3580,3580,3580,3580,0
|
|
20240214,121700,688909635,3580,3580,3580,3580,0
|
|
20240214,121600,688909635,3580,3580,3580,3580,0
|
|
20240214,121500,688909635,3580,3580,3580,3580,28
|
|
20240214,121400,688809395,3580,3570,3580,3570,11
|
|
20240214,121300,688770115,3570,3570,3570,3570,3866
|
|
20240214,121200,674968495,3580,3580,3580,3580,1
|
|
20240214,121100,674964915,3575,3575,3575,3575,154
|
|
20240214,121000,674414365,3575,3580,3580,3575,24
|
|
20240214,120900,674328495,3580,3580,3580,3580,5
|
|
20240214,120800,674310595,3580,3580,3580,3580,0
|
|
20240214,120700,674310595,3580,3580,3580,3580,1
|
|
20240214,120600,674307015,3575,3570,3575,3570,776
|
|
20240214,120500,671533030,3575,3575,3575,3575,5
|
|
20240214,120400,671515155,3570,3570,3570,3570,1468
|
|
20240214,120300,666274395,3580,3570,3580,3570,5
|
|
20240214,120200,666256535,3580,3580,3580,3580,0
|
|
20240214,120100,666256535,3580,3580,3580,3580,0
|
|
20240214,120000,666256535,3580,3580,3580,3580,0
|
|
20240214,115900,666256535,3580,3580,3580,3580,0
|
|
20240214,115800,666256535,3580,3580,3580,3580,0
|
|
20240214,115700,666256535,3580,3575,3580,3575,1481
|
|
20240214,115600,660961955,3575,3575,3575,3575,10
|
|
20240214,115500,660926205,3575,3570,3575,3570,413
|
|
20240214,115400,659451745,3575,3575,3575,3575,67
|
|
20240214,115300,659212220,3575,3575,3575,3575,130
|
|
20240214,115200,658747470,3575,3570,3575,3570,2
|
|
20240214,115100,658740325,3570,3570,3570,3570,200
|
|
20240214,115000,658026325,3570,3570,3570,3570,62
|
|
20240214,114900,657804985,3570,3575,3575,3570,401
|
|
20240214,114800,656373410,3570,3570,3570,3570,0
|
|
20240214,114700,656373410,3570,3570,3570,3570,50
|
|
20240214,114600,656194910,3575,3575,3575,3570,904
|
|
20240214,114500,652967610,3575,3575,3575,3575,16
|
|
20240214,114400,652910410,3570,3570,3570,3570,0
|
|
20240214,114300,652910410,3570,3570,3570,3570,3043
|
|
20240214,114200,642046900,3570,3570,3570,3570,400
|
|
20240214,114100,640618900,3575,3575,3575,3575,42
|
|
20240214,114000,640468750,3570,3570,3570,3570,0
|
|
20240214,113900,640468750,3570,3570,3570,3570,0
|
|
20240214,113800,640468750,3570,3570,3570,3570,0
|
|
20240214,113700,640468750,3570,3575,3575,3570,501
|
|
20240214,113600,638680175,3575,3575,3575,3575,10
|
|
20240214,113500,638644425,3575,3575,3575,3575,1
|
|
20240214,113400,638640850,3575,3575,3575,3575,2
|
|
20240214,113300,638633700,3570,3570,3570,3570,0
|
|
20240214,113200,638633700,3570,3570,3570,3570,892
|
|
20240214,113100,635449260,3580,3580,3580,3580,0
|
|
20240214,113000,635449260,3580,3570,3580,3570,1016
|
|
20240214,112900,631821830,3575,3575,3575,3575,614
|
|
20240214,112800,629626780,3575,3575,3575,3575,20
|
|
20240214,112700,629555280,3575,3575,3575,3575,2
|
|
20240214,112600,629548130,3575,3575,3575,3575,2256
|
|
20240214,112500,621482930,3575,3570,3575,3570,1531
|
|
20240214,112400,616009755,3575,3575,3575,3575,0
|
|
20240214,112300,616009755,3575,3575,3575,3575,0
|
|
20240214,112200,616009755,3575,3575,3575,3575,1217
|
|
20240214,112100,611658980,3575,3575,3575,3575,4
|
|
20240214,112000,611644680,3575,3575,3575,3575,283
|
|
20240214,111900,610632955,3575,3580,3580,3575,3
|
|
20240214,111800,610622220,3580,3575,3580,3575,11
|
|
20240214,111700,610582890,3575,3575,3575,3575,106
|
|
20240214,111600,610203940,3575,3575,3575,3575,619
|
|
20240214,111500,607991015,3575,3570,3575,3570,191
|
|
20240214,111400,607309060,3570,3570,3570,3570,433
|
|
20240214,111300,605763250,3570,3570,3570,3570,10
|
|
20240214,111200,605727550,3575,3570,3575,3570,1109
|
|
20240214,111100,601768415,3570,3570,3570,3570,0
|
|
20240214,111000,601768415,3570,3570,3570,3565,3924
|
|
20240214,110900,587776700,3580,3570,3580,3570,1825
|
|
20240214,110800,581261200,3570,3575,3580,3570,226
|
|
20240214,110700,580453415,3575,3575,3575,3575,1866
|
|
20240214,110600,573782465,3575,3570,3575,3570,44
|
|
20240214,110500,573625380,3570,3575,3575,3570,331
|
|
20240214,110400,572443705,3575,3570,3575,3570,118
|
|
20240214,110300,572022435,3575,3580,3580,3575,440
|
|
20240214,110200,570449430,3575,3575,3575,3575,0
|
|
20240214,110100,570449430,3575,3575,3575,3575,1
|
|
20240214,110000,570445855,3575,3575,3575,3575,1380
|
|
20240214,105900,565512355,3580,3580,3580,3580,0
|
|
20240214,105800,565512355,3580,3580,3580,3580,0
|
|
20240214,105700,565512355,3580,3580,3580,3580,2
|
|
20240214,105600,565505195,3580,3580,3580,3580,2
|
|
20240214,105500,565498035,3580,3580,3580,3580,15
|
|
20240214,105400,565444335,3580,3580,3580,3580,713
|
|
20240214,105300,562891795,3580,3580,3580,3580,5
|
|
20240214,105200,562873895,3580,3580,3580,3580,617
|
|
20240214,105100,560665035,3585,3585,3585,3585,1
|
|
20240214,105000,560661450,3580,3580,3580,3580,1693
|
|
20240214,104900,554600510,3570,3575,3575,3570,2000
|
|
20240214,104800,547458720,3575,3575,3575,3575,20
|
|
20240214,104700,547387220,3570,3570,3570,3570,222
|
|
20240214,104600,546594680,3570,3580,3580,3570,2130
|
|
20240214,104500,538977640,3580,3580,3580,3580,5
|
|
20240214,104400,538959740,3575,3580,3580,3575,1586
|
|
20240214,104300,533286860,3580,3580,3580,3580,515
|
|
20240214,104200,531443160,3585,3580,3585,3580,301
|
|
20240214,104100,530365575,3585,3575,3585,3575,5670
|
|
20240214,104000,510066345,3570,3575,3575,3570,4715
|
|
20240214,103900,493228255,3575,3575,3575,3575,2333
|
|
20240214,103800,484887780,3570,3575,3575,3570,338
|
|
20240214,103700,483679735,3575,3585,3585,3575,6040
|
|
20240214,103600,462071415,3580,3585,3590,3580,4626
|
|
20240214,103500,445497275,3590,3580,3590,3580,8197
|
|
20240214,103400,416098860,3585,3575,3585,3575,5677
|
|
20240214,103300,395769825,3570,3580,3580,3570,9952
|
|
20240214,103200,360196595,3595,3595,3595,3595,0
|
|
20240214,103100,360196595,3595,3595,3595,3595,1
|
|
20240214,103000,360193000,3580,3590,3590,3580,9501
|
|
20240214,102900,326146200,3595,3595,3595,3595,0
|
|
20240214,102800,326146200,3595,3595,3595,3595,1
|
|
20240214,102700,326142605,3590,3590,3590,3590,885
|
|
20240214,102600,322965455,3595,3595,3595,3595,19
|
|
20240214,102500,322897150,3595,3595,3595,3595,14
|
|
20240214,102400,322846820,3590,3590,3590,3590,3
|
|
20240214,102300,322836050,3595,3595,3595,3595,2
|
|
20240214,102200,322828860,3595,3595,3595,3595,0
|
|
20240214,102100,322828860,3595,3595,3595,3595,1
|
|
20240214,102000,322825265,3595,3595,3595,3595,0
|
|
20240214,101900,322825265,3595,3595,3595,3595,2421
|
|
20240214,101800,314121770,3595,3595,3595,3595,800
|
|
20240214,101700,311245770,3600,3600,3600,3600,0
|
|
20240214,101600,311245770,3600,3600,3600,3600,1
|
|
20240214,101500,311242170,3600,3595,3600,3595,102
|
|
20240214,101400,310874975,3590,3590,3590,3590,0
|
|
20240214,101300,310874975,3590,3590,3590,3590,1636
|
|
20240214,101200,305001735,3585,3590,3590,3585,15
|
|
20240214,101100,304947955,3590,3585,3590,3585,1113
|
|
20240214,101000,300957350,3585,3580,3585,3580,1850
|
|
20240214,100900,294327090,3580,3590,3590,3580,2574
|
|
20240214,100800,285103265,3590,3590,3590,3590,109
|
|
20240214,100700,284711955,3590,3590,3590,3585,2822
|
|
20240214,100600,274580980,3600,3600,3600,3600,138
|
|
20240214,100500,274084180,3600,3590,3600,3585,13507
|
|
20240214,100400,225642565,3595,3595,3595,3595,693
|
|
20240214,100300,223151230,3595,3600,3600,3595,321
|
|
20240214,100200,221997185,3600,3600,3600,3600,0
|
|
20240214,100100,221997185,3600,3600,3600,3600,0
|
|
20240214,100000,221997185,3600,3600,3600,3600,1
|
|
20240214,095900,221993585,3595,3595,3595,3595,4969
|
|
20240214,095800,204130030,3600,3595,3600,3595,373
|
|
20240214,095700,202788595,3595,3595,3595,3595,72
|
|
20240214,095600,202529755,3595,3595,3595,3595,37
|
|
20240214,095500,202396740,3595,3595,3595,3595,1
|
|
20240214,095400,202393145,3595,3590,3595,3590,236
|
|
20240214,095300,201545760,3595,3595,3595,3595,10
|
|
20240214,095200,201509810,3600,3600,3600,3600,135
|
|
20240214,095100,201023810,3600,3600,3600,3600,0
|
|
20240214,095000,201023810,3600,3600,3600,3600,10
|
|
20240214,094900,200987810,3590,3590,3590,3590,3394
|
|
20240214,094800,188803350,3575,3575,3575,3575,1791
|
|
20240214,094700,182400525,3575,3580,3585,3575,5102
|
|
20240214,094600,164134720,3600,3595,3600,3580,1807
|
|
20240214,094500,157658360,3595,3590,3595,3580,5178
|
|
20240214,094400,139074935,3590,3600,3605,3590,902
|
|
20240214,094300,135832460,3605,3605,3605,3605,0
|
|
20240214,094200,135832460,3605,3605,3605,3605,30
|
|
20240214,094100,135724310,3605,3605,3605,3605,0
|
|
20240214,094000,135724310,3605,3605,3605,3605,12
|
|
20240214,093900,135681050,3605,3600,3605,3590,3734
|
|
20240214,093800,122251015,3600,3605,3605,3600,3485
|
|
20240214,093700,109693925,3610,3610,3615,3610,221
|
|
20240214,093600,108896110,3610,3605,3610,3605,3996
|
|
20240214,093500,94481575,3605,3605,3605,3605,25
|
|
20240214,093400,94391450,3610,3610,3610,3610,1
|
|
20240214,093300,94387840,3610,3610,3610,3605,359
|
|
20240214,093200,93093550,3610,3610,3610,3610,685
|
|
20240214,093100,90620700,3610,3610,3610,3610,398
|
|
20240214,093000,89183920,3610,3610,3610,3610,196
|
|
20240214,092900,88476360,3610,3610,3610,3610,1
|
|
20240214,092800,88472750,3615,3615,3615,3615,0
|
|
20240214,092700,88472750,3615,3615,3615,3615,302
|
|
20240214,092600,87381020,3620,3615,3620,3615,501
|
|
20240214,092500,85569900,3615,3615,3615,3615,0
|
|
20240214,092400,85569900,3615,3615,3615,3615,500
|
|
20240214,092300,83762400,3620,3615,3620,3615,151
|
|
20240214,092200,83216530,3615,3615,3615,3615,1359
|
|
20240214,092100,78303745,3615,3605,3615,3605,32
|
|
20240214,092000,78188375,3620,3620,3620,3620,83
|
|
20240214,091900,77887915,3620,3615,3620,3615,1022
|
|
20240214,091800,74190775,3620,3610,3620,3610,385
|
|
20240214,091700,72798650,3610,3610,3610,3610,530
|
|
20240214,091600,70885350,3605,3610,3610,3605,56
|
|
20240214,091500,70683195,3610,3610,3610,3610,625
|
|
20240214,091400,68426945,3610,3610,3610,3610,153
|
|
20240214,091300,67874615,3610,3615,3615,3610,7106
|
|
20240214,091200,42217935,3615,3615,3615,3615,1686
|
|
20240214,091100,36123045,3615,3620,3620,3615,1812
|
|
20240214,091000,29567625,3630,3625,3630,3625,955
|
|
20240214,090900,26105740,3615,3615,3615,3615,5
|
|
20240214,090800,26087665,3615,3625,3625,3615,190
|
|
20240214,090700,25400225,3625,3625,3625,3625,27
|
|
20240214,090600,25302350,3625,3625,3625,3625,15
|
|
20240214,090500,25247975,3615,3615,3620,3615,1791
|
|
20240214,090400,18773010,3615,3615,3615,3615,350
|
|
20240214,090300,17507760,3630,3630,3630,3630,182
|
|
20240214,090200,16847100,3630,3625,3630,3625,971
|
|
20240214,090100,13323370,3615,3615,3615,3615,370
|
|
20240214,090000,11985820,3620,3625,3625,3620,3208
|