594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185100,6143812660,2300,2300,2300,2300,85523
|
|
20240214,185000,6143812660,2300,2300,2300,2300,0
|
|
20240214,184900,6143812660,2300,2300,2300,2300,0
|
|
20240214,184800,6143812660,2300,2300,2300,2300,0
|
|
20240214,184700,6143812660,2300,2300,2300,2300,0
|
|
20240214,184600,6143812660,2300,2300,2300,2300,0
|
|
20240214,184500,6143812660,2300,2300,2300,2300,0
|
|
20240214,184400,6143812660,2300,2300,2300,2300,0
|
|
20240214,184300,6143812660,2300,2300,2300,2300,0
|
|
20240214,184200,6143812660,2300,2300,2300,2300,0
|
|
20240214,184100,6143812660,2300,2300,2300,2300,0
|
|
20240214,184000,6143812660,2300,2300,2300,2300,0
|
|
20240214,183900,6143812660,2300,2300,2300,2300,0
|
|
20240214,183800,6143812660,2300,2300,2300,2300,0
|
|
20240214,183700,6143812660,2300,2300,2300,2300,0
|
|
20240214,183600,6143812660,2300,2300,2300,2300,0
|
|
20240214,183500,6143812660,2300,2300,2300,2300,0
|
|
20240214,183400,6143812660,2300,2300,2300,2300,0
|
|
20240214,183300,6143812660,2300,2300,2300,2300,0
|
|
20240214,183200,6143812660,2300,2300,2300,2300,0
|
|
20240214,183100,6143812660,2300,2300,2300,2300,0
|
|
20240214,183000,6143812660,2300,2300,2300,2300,0
|
|
20240214,182900,6143812660,2300,2300,2300,2300,0
|
|
20240214,182800,6143812660,2300,2300,2300,2300,0
|
|
20240214,182700,6143812660,2300,2300,2300,2300,0
|
|
20240214,182600,6143812660,2300,2300,2300,2300,0
|
|
20240214,182500,6143812660,2300,2300,2300,2300,0
|
|
20240214,182400,6143812660,2300,2300,2300,2300,0
|
|
20240214,182300,6143812660,2300,2300,2300,2300,0
|
|
20240214,182200,6143812660,2300,2300,2300,2300,0
|
|
20240214,182100,6143812660,2300,2300,2300,2300,85523
|
|
20240214,182000,6143812660,2300,2300,2300,2300,0
|
|
20240214,181900,6143812660,2300,2300,2300,2300,0
|
|
20240214,181800,6143812660,2300,2300,2300,2300,0
|
|
20240214,181700,6143812660,2300,2300,2300,2300,0
|
|
20240214,181600,6143812660,2300,2300,2300,2300,0
|
|
20240214,181500,6143812660,2300,2300,2300,2300,0
|
|
20240214,181400,6143812660,2300,2300,2300,2300,0
|
|
20240214,181300,6143812660,2300,2300,2300,2300,0
|
|
20240214,181200,6143812660,2300,2300,2300,2300,0
|
|
20240214,181100,6143812660,2300,2300,2300,2300,0
|
|
20240214,181000,6143812660,2300,2300,2300,2300,0
|
|
20240214,180900,6143812660,2300,2300,2300,2300,0
|
|
20240214,180800,6143812660,2300,2300,2300,2300,0
|
|
20240214,180700,6143812660,2300,2300,2300,2300,0
|
|
20240214,180600,6143812660,2300,2300,2300,2300,0
|
|
20240214,180500,6143812660,2300,2300,2300,2300,0
|
|
20240214,180400,6143812660,2300,2300,2300,2300,0
|
|
20240214,180300,6143812660,2300,2300,2300,2300,0
|
|
20240214,180200,6143812660,2300,2300,2300,2300,0
|
|
20240214,180100,6143812660,2300,2300,2300,2300,0
|
|
20240214,180000,6143812660,2300,2300,2300,2300,0
|
|
20240214,175900,6143812660,2300,2300,2300,2300,0
|
|
20240214,175800,6143812660,2300,2300,2300,2300,0
|
|
20240214,175700,6143812660,2300,2300,2300,2300,0
|
|
20240214,175600,6143812660,2300,2300,2300,2300,0
|
|
20240214,175500,6143812660,2300,2300,2300,2300,0
|
|
20240214,175400,6143812660,2300,2300,2300,2300,0
|
|
20240214,175300,6143812660,2300,2300,2300,2300,0
|
|
20240214,175200,6143812660,2300,2300,2300,2300,0
|
|
20240214,175100,6143812660,2300,2300,2300,2300,85523
|
|
20240214,175000,6143812660,2300,2300,2300,2300,0
|
|
20240214,174900,6143812660,2300,2300,2300,2300,0
|
|
20240214,174800,6143812660,2300,2300,2300,2300,0
|
|
20240214,174700,6143812660,2300,2300,2300,2300,0
|
|
20240214,174600,6143812660,2300,2300,2300,2300,0
|
|
20240214,174500,6143812660,2300,2300,2300,2300,0
|
|
20240214,174400,6143812660,2300,2300,2300,2300,0
|
|
20240214,174300,6143812660,2300,2300,2300,2300,0
|
|
20240214,174200,6143812660,2300,2300,2300,2300,0
|
|
20240214,174100,6143812660,2300,2300,2300,2300,0
|
|
20240214,174000,6143812660,2300,2300,2300,2300,0
|
|
20240214,173900,6143812660,2300,2300,2300,2300,0
|
|
20240214,173800,6143812660,2300,2300,2300,2300,0
|
|
20240214,173700,6143812660,2300,2300,2300,2300,0
|
|
20240214,173600,6143812660,2300,2300,2300,2300,0
|
|
20240214,173500,6143812660,2300,2300,2300,2300,0
|
|
20240214,173400,6143812660,2300,2300,2300,2300,0
|
|
20240214,173300,6143812660,2300,2300,2300,2300,0
|
|
20240214,173200,6143812660,2300,2300,2300,2300,0
|
|
20240214,173100,6143812660,2300,2300,2300,2300,0
|
|
20240214,173000,6143812660,2300,2300,2300,2300,0
|
|
20240214,172900,6143812660,2300,2300,2300,2300,0
|
|
20240214,172800,6143812660,2300,2300,2300,2300,0
|
|
20240214,172700,6143812660,2300,2300,2300,2300,0
|
|
20240214,172600,6143812660,2300,2300,2300,2300,0
|
|
20240214,172500,6143812660,2300,2300,2300,2300,0
|
|
20240214,172400,6143812660,2300,2300,2300,2300,0
|
|
20240214,172300,6143812660,2300,2300,2300,2300,0
|
|
20240214,172200,6143812660,2300,2300,2300,2300,0
|
|
20240214,172100,6143812660,2300,2300,2300,2300,85523
|
|
20240214,172000,6143812660,2300,2300,2300,2300,0
|
|
20240214,171900,6143812660,2300,2300,2300,2300,0
|
|
20240214,171800,6143812660,2300,2300,2300,2300,0
|
|
20240214,171700,6143812660,2300,2300,2300,2300,0
|
|
20240214,171600,6143812660,2300,2300,2300,2300,0
|
|
20240214,171500,6143812660,2300,2300,2300,2300,0
|
|
20240214,171400,6143812660,2300,2300,2300,2300,0
|
|
20240214,171300,6143812660,2300,2300,2300,2300,0
|
|
20240214,171200,6143812660,2300,2300,2300,2300,0
|
|
20240214,171100,6143812660,2300,2300,2300,2300,0
|
|
20240214,171000,6143812660,2300,2300,2300,2300,0
|
|
20240214,170900,6143812660,2300,2300,2300,2300,0
|
|
20240214,170800,6143812660,2300,2300,2300,2300,0
|
|
20240214,170700,6143812660,2300,2300,2300,2300,0
|
|
20240214,170600,6143812660,2300,2300,2300,2300,0
|
|
20240214,170500,6143812660,2300,2300,2300,2300,0
|
|
20240214,170400,6143812660,2300,2300,2300,2300,0
|
|
20240214,170300,6143812660,2300,2300,2300,2300,0
|
|
20240214,170200,6143812660,2300,2300,2300,2300,0
|
|
20240214,170100,6143812660,2300,2300,2300,2300,0
|
|
20240214,170000,6143812660,2300,2300,2300,2300,0
|
|
20240214,165900,6143812660,2300,2300,2300,2300,0
|
|
20240214,165800,6143812660,2300,2300,2300,2300,0
|
|
20240214,165700,6143812660,2300,2300,2300,2300,0
|
|
20240214,165600,6143812660,2300,2300,2300,2300,0
|
|
20240214,165500,6143812660,2300,2300,2300,2300,0
|
|
20240214,165400,6143812660,2300,2300,2300,2300,0
|
|
20240214,165300,6143812660,2300,2300,2300,2300,0
|
|
20240214,165200,6143812660,2300,2300,2300,2300,0
|
|
20240214,165100,6143812660,2300,2300,2300,2300,85523
|
|
20240214,165000,6143812660,2300,2300,2300,2300,0
|
|
20240214,164900,6143812660,2300,2300,2300,2300,0
|
|
20240214,164800,6143812660,2300,2300,2300,2300,0
|
|
20240214,164700,6143812660,2300,2300,2300,2300,0
|
|
20240214,164600,6143812660,2300,2300,2300,2300,0
|
|
20240214,164500,6143812660,2300,2300,2300,2300,0
|
|
20240214,164400,6143812660,2300,2300,2300,2300,0
|
|
20240214,164300,6143812660,2300,2300,2300,2300,0
|
|
20240214,164200,6143812660,2300,2300,2300,2300,0
|
|
20240214,164100,6143812660,2300,2300,2300,2300,0
|
|
20240214,164000,6143812660,2300,2300,2300,2300,0
|
|
20240214,163900,6143812660,2300,2300,2300,2300,0
|
|
20240214,163800,6143812660,2300,2300,2300,2300,0
|
|
20240214,163700,6143812660,2300,2300,2300,2300,0
|
|
20240214,163600,6143812660,2300,2300,2300,2300,0
|
|
20240214,163500,6143812660,2300,2300,2300,2300,0
|
|
20240214,163400,6143812660,2300,2300,2300,2300,0
|
|
20240214,163300,6143812660,2300,2300,2300,2300,0
|
|
20240214,163200,6143812660,2300,2300,2300,2300,0
|
|
20240214,163100,6143812660,2300,2300,2300,2300,0
|
|
20240214,163000,6143812660,2300,2300,2300,2300,0
|
|
20240214,162900,6143812660,2300,2300,2300,2300,0
|
|
20240214,162800,6143812660,2300,2300,2300,2300,0
|
|
20240214,162700,6143812660,2300,2300,2300,2300,0
|
|
20240214,162600,6143812660,2300,2300,2300,2300,0
|
|
20240214,162500,6143812660,2300,2300,2300,2300,0
|
|
20240214,162400,6143812660,2300,2300,2300,2300,0
|
|
20240214,162300,6143812660,2300,2300,2300,2300,0
|
|
20240214,162200,6143812660,2300,2300,2300,2300,0
|
|
20240214,162100,6143812660,2300,2300,2300,2300,85523
|
|
20240214,162000,6143812660,2300,2300,2300,2300,0
|
|
20240214,161900,6143812660,2300,2300,2300,2300,0
|
|
20240214,161800,6143812660,2300,2300,2300,2300,0
|
|
20240214,161700,6143812660,2300,2300,2300,2300,0
|
|
20240214,161600,6143812660,2300,2300,2300,2300,0
|
|
20240214,161500,6143812660,2300,2300,2300,2300,0
|
|
20240214,161400,6143812660,2300,2300,2300,2300,0
|
|
20240214,161300,6143812660,2300,2300,2300,2300,0
|
|
20240214,161200,6143812660,2300,2300,2300,2300,0
|
|
20240214,161100,6143812660,2300,2300,2300,2300,0
|
|
20240214,161000,6143812660,2300,2300,2300,2300,0
|
|
20240214,160900,6143812660,2300,2300,2300,2300,0
|
|
20240214,160800,6143812660,2300,2300,2300,2300,0
|
|
20240214,160700,6143812660,2300,2300,2300,2300,0
|
|
20240214,160600,6143812660,2300,2300,2300,2300,0
|
|
20240214,160500,6143812660,2300,2300,2300,2300,0
|
|
20240214,160400,6143812660,2300,2300,2300,2300,0
|
|
20240214,160300,6143812660,2300,2300,2300,2300,0
|
|
20240214,160200,6143812660,2300,2300,2300,2300,0
|
|
20240214,160100,6143812660,2300,2300,2300,2300,0
|
|
20240214,160000,6143812660,2300,2300,2300,2300,0
|
|
20240214,155900,6143812660,2300,2300,2300,2300,0
|
|
20240214,155800,6143812660,2300,2300,2300,2300,0
|
|
20240214,155700,6143812660,2300,2300,2300,2300,0
|
|
20240214,155600,6143812660,2300,2300,2300,2300,0
|
|
20240214,155500,6143812660,2300,2300,2300,2300,0
|
|
20240214,155400,6143812660,2300,2300,2300,2300,0
|
|
20240214,155300,6143812660,2300,2300,2300,2300,0
|
|
20240214,155200,6143812660,2300,2300,2300,2300,0
|
|
20240214,155100,6143812660,2300,2300,2300,2300,85523
|
|
20240214,155000,6143812660,2300,2300,2300,2300,0
|
|
20240214,154900,6143812660,2300,2300,2300,2300,0
|
|
20240214,154800,6143812660,2300,2300,2300,2300,0
|
|
20240214,154700,6143812660,2300,2300,2300,2300,0
|
|
20240214,154600,6143812660,2300,2300,2300,2300,0
|
|
20240214,154500,6143812660,2300,2300,2300,2300,0
|
|
20240214,154400,6143812660,2300,2300,2300,2300,0
|
|
20240214,154300,6143812660,2300,2300,2300,2300,0
|
|
20240214,154200,6143812660,2300,2300,2300,2300,0
|
|
20240214,154100,6143812660,2300,2300,2300,2300,0
|
|
20240214,154000,6143812660,2300,2300,2300,2300,0
|
|
20240214,153900,6143812660,2300,2300,2300,2300,0
|
|
20240214,153800,6143812660,2300,2300,2300,2300,0
|
|
20240214,153700,6143812660,2300,2300,2300,2300,0
|
|
20240214,153600,6143812660,2300,2300,2300,2300,0
|
|
20240214,153500,6143812660,2300,2300,2300,2300,0
|
|
20240214,153400,6143812660,2300,2300,2300,2300,0
|
|
20240214,153300,6143812660,2300,2300,2300,2300,0
|
|
20240214,153200,6143812660,2300,2300,2300,2300,0
|
|
20240214,153100,6143812660,2300,2300,2300,2300,0
|
|
20240214,153000,6143812660,2300,2300,2300,2300,85523
|
|
20240214,152900,5947109760,2285,2285,2285,2285,0
|
|
20240214,152800,5947109760,2285,2285,2285,2285,0
|
|
20240214,152700,5947109760,2285,2285,2285,2285,0
|
|
20240214,152600,5947109760,2285,2285,2285,2285,0
|
|
20240214,152500,5947109760,2285,2285,2285,2285,0
|
|
20240214,152400,5947109760,2285,2285,2285,2285,0
|
|
20240214,152300,5947109760,2285,2285,2285,2285,0
|
|
20240214,152200,5947109760,2285,2285,2285,2285,0
|
|
20240214,152100,5947109760,2285,2285,2285,2285,0
|
|
20240214,152000,5947109760,2285,2285,2285,2285,0
|
|
20240214,151900,5947109760,2285,2285,2290,2285,2731
|
|
20240214,151800,5940865330,2285,2280,2285,2275,34486
|
|
20240214,151700,5862280475,2285,2285,2285,2280,1172
|
|
20240214,151600,5859605115,2285,2285,2285,2285,6258
|
|
20240214,151500,5845305585,2285,2290,2290,2285,529
|
|
20240214,151400,5844094200,2290,2285,2290,2285,8507
|
|
20240214,151300,5824650705,2285,2285,2290,2285,2120
|
|
20240214,151200,5819806485,2285,2290,2290,2285,6868
|
|
20240214,151100,5804094765,2295,2295,2295,2290,940
|
|
20240214,151000,5801937965,2295,2285,2295,2285,15213
|
|
20240214,150900,5767084435,2290,2285,2290,2280,3797
|
|
20240214,150800,5758398465,2285,2290,2290,2285,12137
|
|
20240214,150700,5730651120,2285,2280,2285,2280,17404
|
|
20240214,150600,5690935695,2280,2280,2285,2275,4672
|
|
20240214,150500,5680283355,2280,2280,2285,2275,18864
|
|
20240214,150400,5637270240,2280,2290,2290,2280,10585
|
|
20240214,150300,5613079380,2290,2290,2290,2290,1619
|
|
20240214,150200,5609371870,2290,2285,2290,2285,908
|
|
20240214,150100,5607294505,2285,2290,2290,2285,700
|
|
20240214,150000,5605694755,2285,2290,2290,2285,1717
|
|
20240214,145900,5601770470,2290,2290,2295,2290,3564
|
|
20240214,145800,5593608725,2285,2290,2290,2285,3092
|
|
20240214,145700,5586528295,2290,2295,2295,2290,940
|
|
20240214,145600,5584375665,2290,2285,2290,2285,414
|
|
20240214,145500,5583427855,2285,2285,2285,2285,2671
|
|
20240214,145400,5577324620,2285,2285,2290,2285,5572
|
|
20240214,145300,5564592305,2290,2285,2290,2285,4835
|
|
20240214,145200,5553520665,2285,2285,2290,2285,4941
|
|
20240214,145100,5542230475,2290,2285,2290,2285,1689
|
|
20240214,145000,5538368515,2285,2285,2285,2285,6948
|
|
20240214,144900,5522492335,2285,2285,2285,2280,3869
|
|
20240214,144800,5513655920,2285,2285,2285,2285,608
|
|
20240214,144700,5512266640,2285,2285,2285,2285,4429
|
|
20240214,144600,5502146375,2285,2285,2285,2280,3580
|
|
20240214,144500,5493979095,2285,2285,2285,2285,4351
|
|
20240214,144400,5484037060,2285,2285,2285,2280,2787
|
|
20240214,144300,5477669015,2285,2290,2290,2285,461
|
|
20240214,144200,5476615585,2290,2280,2295,2280,1525
|
|
20240214,144100,5473130005,2290,2285,2290,2275,29211
|
|
20240214,144000,5406532935,2290,2295,2295,2280,22397
|
|
20240214,143900,5355318915,2295,2290,2295,2290,366
|
|
20240214,143800,5354479525,2290,2295,2295,2290,930
|
|
20240214,143700,5352347965,2290,2290,2295,2290,338
|
|
20240214,143600,5351573725,2290,2290,2290,2285,819
|
|
20240214,143500,5349698845,2290,2290,2290,2290,2175
|
|
20240214,143400,5344718095,2290,2290,2290,2285,1192
|
|
20240214,143300,5341992345,2290,2295,2295,2290,2930
|
|
20240214,143200,5335282620,2295,2290,2295,2290,764
|
|
20240214,143100,5333533055,2290,2290,2295,2285,3140
|
|
20240214,143000,5326352700,2290,2295,2295,2290,7602
|
|
20240214,142900,5308939080,2285,2295,2295,2285,1554
|
|
20240214,142800,5305380520,2295,2295,2295,2295,3843
|
|
20240214,142700,5296560835,2285,2290,2290,2285,1879
|
|
20240214,142600,5292260755,2295,2295,2295,2295,2309
|
|
20240214,142500,5286961600,2295,2295,2295,2285,1511
|
|
20240214,142400,5283503175,2295,2295,2295,2295,3317
|
|
20240214,142300,5275890660,2295,2295,2295,2290,155
|
|
20240214,142200,5275535660,2295,2300,2300,2290,14225
|
|
20240214,142100,5242891935,2300,2300,2300,2295,923
|
|
20240214,142000,5240773040,2300,2300,2300,2295,1162
|
|
20240214,141900,5238102630,2300,2295,2300,2295,3061
|
|
20240214,141800,5231062895,2300,2295,2300,2290,9170
|
|
20240214,141700,5210017810,2295,2295,2295,2295,17
|
|
20240214,141600,5209978795,2290,2290,2295,2290,4596
|
|
20240214,141500,5199453095,2290,2290,2290,2285,1111
|
|
20240214,141400,5196913385,2290,2290,2290,2290,111
|
|
20240214,141300,5196659195,2290,2290,2290,2285,347
|
|
20240214,141200,5195864780,2290,2290,2290,2285,8849
|
|
20240214,141100,5175639770,2285,2285,2290,2285,1434
|
|
20240214,141000,5172363040,2285,2290,2290,2285,144
|
|
20240214,140900,5172033285,2285,2295,2295,2285,1828
|
|
20240214,140800,5167848080,2295,2295,2295,2290,540
|
|
20240214,140700,5166608920,2295,2295,2295,2290,381
|
|
20240214,140600,5165736375,2295,2290,2295,2285,2324
|
|
20240214,140500,5160423140,2290,2290,2295,2285,1143
|
|
20240214,140400,5157809395,2290,2295,2295,2290,655
|
|
20240214,140300,5156309325,2295,2295,2295,2290,4014
|
|
20240214,140200,5147117195,2290,2295,2295,2290,2321
|
|
20240214,140100,5141791000,2295,2295,2295,2295,40
|
|
20240214,140000,5141699200,2295,2295,2295,2290,1842
|
|
20240214,135900,5137475445,2295,2290,2295,2290,14
|
|
20240214,135800,5137443320,2295,2295,2295,2295,18
|
|
20240214,135700,5137402010,2290,2290,2295,2290,1429
|
|
20240214,135600,5134124475,2290,2295,2300,2290,2431
|
|
20240214,135500,5128549995,2300,2300,2300,2290,1774
|
|
20240214,135400,5124477370,2300,2300,2300,2290,5451
|
|
20240214,135300,5111968935,2300,2300,2300,2295,1195
|
|
20240214,135200,5109221305,2295,2300,2300,2295,438
|
|
20240214,135100,5108216020,2300,2300,2300,2300,2780
|
|
20240214,135000,5101822020,2300,2295,2305,2295,2247
|
|
20240214,134900,5096649695,2295,2300,2300,2295,1176
|
|
20240214,134800,5093945145,2300,2300,2300,2300,9172
|
|
20240214,134700,5072849545,2295,2300,2300,2295,6652
|
|
20240214,134600,5057550445,2300,2290,2300,2290,3480
|
|
20240214,134500,5049578565,2300,2290,2300,2290,6030
|
|
20240214,134400,5035739745,2290,2290,2290,2290,5003
|
|
20240214,134300,5024282875,2285,2290,2290,2285,1450
|
|
20240214,134200,5020964395,2290,2290,2290,2285,39
|
|
20240214,134100,5020875185,2290,2290,2290,2285,1234
|
|
20240214,134000,5018049380,2290,2290,2290,2285,159
|
|
20240214,133900,5017685720,2285,2290,2290,2285,11269
|
|
20240214,133800,4991934705,2290,2290,2290,2290,1104
|
|
20240214,133700,4989406545,2290,2295,2295,2285,2584
|
|
20240214,133600,4983496065,2290,2295,2295,2290,470
|
|
20240214,133500,4982419725,2295,2290,2300,2290,3677
|
|
20240214,133400,4973998460,2295,2295,2295,2285,6026
|
|
20240214,133300,4960171410,2295,2285,2295,2285,3391
|
|
20240214,133200,4952409065,2295,2285,2295,2285,6593
|
|
20240214,133100,4937291165,2290,2285,2290,2280,15353
|
|
20240214,133000,4902182005,2285,2285,2285,2280,2078
|
|
20240214,132900,4897433825,2285,2285,2285,2280,11811
|
|
20240214,132800,4870460785,2285,2285,2290,2285,4032
|
|
20240214,132700,4861247655,2285,2290,2290,2285,10932
|
|
20240214,132600,4836268020,2285,2285,2290,2280,4013
|
|
20240214,132500,4827098225,2285,2290,2290,2285,4928
|
|
20240214,132400,4815837455,2290,2290,2295,2285,23583
|
|
20240214,132300,4761921885,2295,2295,2295,2290,156
|
|
20240214,132200,4761564215,2295,2290,2295,2285,10873
|
|
20240214,132100,4736688950,2290,2290,2290,2290,9400
|
|
20240214,132000,4715162950,2290,2300,2300,2290,5245
|
|
20240214,131900,4703123020,2300,2290,2300,2290,11442
|
|
20240214,131800,4676861240,2290,2290,2290,2285,2499
|
|
20240214,131700,4671138850,2290,2290,2290,2290,59
|
|
20240214,131600,4671003740,2290,2290,2290,2285,2744
|
|
20240214,131500,4664733615,2290,2290,2290,2285,1111
|
|
20240214,131400,4662194155,2290,2290,2290,2290,168
|
|
20240214,131300,4661809435,2290,2290,2290,2290,2604
|
|
20240214,131200,4655846275,2290,2290,2290,2290,1872
|
|
20240214,131100,4651559395,2290,2295,2295,2290,5508
|
|
20240214,131000,4638946035,2295,2290,2295,2290,142
|
|
20240214,130900,4638620645,2295,2290,2295,2285,3103
|
|
20240214,130800,4631511350,2290,2290,2290,2285,20155
|
|
20240214,130700,4585359675,2290,2290,2290,2290,3777
|
|
20240214,130600,4576710345,2290,2290,2290,2290,3606
|
|
20240214,130500,4568452605,2290,2290,2290,2290,66
|
|
20240214,130400,4568301465,2290,2290,2295,2290,822
|
|
20240214,130300,4566416235,2295,2290,2295,2290,20025
|
|
20240214,130200,4520558925,2290,2290,2295,2290,1710
|
|
20240214,130100,4516635780,2290,2290,2290,2285,12057
|
|
20240214,130000,4489027105,2290,2295,2295,2290,1062
|
|
20240214,125900,4486592355,2295,2290,2295,2285,10158
|
|
20240214,125800,4463330525,2290,2290,2295,2290,2211
|
|
20240214,125700,4458256305,2290,2300,2305,2290,45072
|
|
20240214,125600,4354652385,2300,2300,2305,2300,4556
|
|
20240214,125500,4344172585,2300,2310,2310,2300,15197
|
|
20240214,125400,4309143215,2310,2305,2310,2305,6587
|
|
20240214,125300,4293960000,2310,2310,2310,2305,4458
|
|
20240214,125200,4283681455,2305,2310,2310,2305,809
|
|
20240214,125100,4281812705,2310,2305,2315,2305,13681
|
|
20240214,125000,4250244660,2310,2300,2310,2300,11547
|
|
20240214,124900,4223659740,2305,2310,2315,2305,41531
|
|
20240214,124800,4127788845,2310,2315,2320,2310,22787
|
|
20240214,124700,4075039740,2315,2315,2320,2310,43669
|
|
20240214,124600,3973961980,2310,2310,2320,2305,62223
|
|
20240214,124500,3829989580,2310,2305,2310,2300,25032
|
|
20240214,124400,3772251240,2305,2300,2305,2295,2463
|
|
20240214,124300,3766588250,2300,2305,2305,2300,16968
|
|
20240214,124200,3727557500,2305,2300,2305,2295,68025
|
|
20240214,124100,3571088320,2295,2300,2300,2295,8895
|
|
20240214,124000,3550641635,2300,2295,2300,2295,56746
|
|
20240214,123900,3420409440,2295,2290,2295,2290,13924
|
|
20240214,123800,3388523450,2290,2285,2290,2285,2851
|
|
20240214,123700,3381999160,2285,2290,2295,2285,22062
|
|
20240214,123600,3331490350,2290,2290,2295,2290,4542
|
|
20240214,123500,3321089120,2295,2295,2295,2290,2835
|
|
20240214,123400,3314593255,2290,2290,2290,2290,1904
|
|
20240214,123300,3310233095,2290,2290,2295,2290,68
|
|
20240214,123200,3310077105,2290,2290,2290,2290,168
|
|
20240214,123100,3309692385,2290,2295,2295,2290,1308
|
|
20240214,123000,3306690620,2295,2290,2295,2290,15519
|
|
20240214,122900,3271087305,2290,2290,2290,2290,3004
|
|
20240214,122800,3264208145,2290,2295,2295,2290,1559
|
|
20240214,122700,3260637740,2295,2295,2295,2290,11236
|
|
20240214,122600,3234907030,2290,2290,2290,2290,1470
|
|
20240214,122500,3231540730,2290,2295,2295,2290,2490
|
|
20240214,122400,3225836395,2295,2285,2295,2285,31845
|
|
20240214,122300,3152909475,2285,2285,2285,2285,10318
|
|
20240214,122200,3129332845,2285,2285,2285,2280,7235
|
|
20240214,122100,3112816050,2285,2285,2290,2285,1053
|
|
20240214,122000,3110409795,2285,2285,2290,2285,5241
|
|
20240214,121900,3098434035,2285,2290,2290,2285,2099
|
|
20240214,121800,3093636575,2290,2285,2290,2285,598
|
|
20240214,121700,3092269900,2285,2290,2290,2285,7200
|
|
20240214,121600,3075788585,2290,2285,2290,2285,4611
|
|
20240214,121500,3065252425,2285,2290,2290,2285,1365
|
|
20240214,121400,3062128025,2290,2285,2290,2285,2536
|
|
20240214,121300,3056326885,2290,2290,2290,2285,5254
|
|
20240214,121200,3044321040,2290,2290,2290,2290,2774
|
|
20240214,121100,3037968580,2285,2285,2285,2285,562
|
|
20240214,121000,3036684410,2290,2290,2290,2290,161
|
|
20240214,120900,3036315720,2290,2290,2290,2290,1150
|
|
20240214,120800,3033682220,2290,2290,2290,2290,100
|
|
20240214,120700,3033453220,2290,2290,2290,2285,5219
|
|
20240214,120600,3021506715,2295,2290,2295,2285,3388
|
|
20240214,120500,3013743070,2290,2290,2290,2285,16063
|
|
20240214,120400,2976967650,2290,2285,2290,2285,14564
|
|
20240214,120300,2943684100,2285,2285,2285,2280,1365
|
|
20240214,120200,2940568470,2285,2285,2290,2285,882
|
|
20240214,120100,2938553055,2285,2290,2290,2280,9728
|
|
20240214,120000,2916318215,2290,2290,2290,2285,2689
|
|
20240214,115900,2910172005,2290,2290,2290,2285,1380
|
|
20240214,115800,2907013070,2290,2295,2295,2290,872
|
|
20240214,115700,2905014520,2295,2285,2295,2285,16661
|
|
20240214,115600,2866910725,2290,2285,2290,2285,9974
|
|
20240214,115500,2844094670,2285,2285,2285,2280,4465
|
|
20240214,115400,2833893015,2285,2285,2290,2285,18502
|
|
20240214,115300,2791615265,2285,2290,2290,2285,8151
|
|
20240214,115200,2772988690,2290,2290,2290,2285,2712
|
|
20240214,115100,2766778430,2290,2285,2290,2285,7967
|
|
20240214,115000,2748535250,2290,2290,2290,2285,17352
|
|
20240214,114900,2708800480,2290,2295,2295,2290,1543
|
|
20240214,114800,2705265665,2295,2290,2295,2290,4348
|
|
20240214,114700,2695289505,2295,2290,2295,2290,12415
|
|
20240214,114600,2666857435,2295,2290,2295,2290,1127
|
|
20240214,114500,2664274960,2295,2295,2295,2290,1427
|
|
20240214,114400,2661005670,2290,2290,2295,2290,6055
|
|
20240214,114300,2647137670,2290,2290,2295,2290,6356
|
|
20240214,114200,2632571275,2295,2295,2295,2290,5652
|
|
20240214,114100,2619600145,2295,2290,2295,2290,23798
|
|
20240214,114000,2565100925,2290,2285,2290,2285,1328
|
|
20240214,113900,2562063515,2285,2285,2285,2280,8485
|
|
20240214,113800,2542675315,2280,2285,2290,2280,12200
|
|
20240214,113700,2514803055,2280,2285,2285,2280,11087
|
|
20240214,113600,2489517640,2280,2285,2285,2280,1640
|
|
20240214,113500,2485777425,2285,2280,2285,2280,2148
|
|
20240214,113400,2480874955,2285,2285,2290,2280,6801
|
|
20240214,113300,2465339505,2285,2295,2295,2285,12508
|
|
20240214,113200,2436724920,2295,2295,2295,2285,7554
|
|
20240214,113100,2419425055,2295,2300,2300,2290,23989
|
|
20240214,113000,2364334550,2300,2290,2300,2285,59144
|
|
20240214,112900,2228478980,2290,2285,2290,2285,7715
|
|
20240214,112800,2210844010,2285,2290,2295,2285,13906
|
|
20240214,112700,2179003860,2290,2280,2290,2280,21381
|
|
20240214,112600,2130208875,2285,2280,2290,2280,16497
|
|
20240214,112500,2092533155,2285,2290,2290,2280,21803
|
|
20240214,112400,2042704065,2295,2300,2300,2285,31709
|
|
20240214,112300,1970024295,2300,2285,2300,2285,27090
|
|
20240214,112200,1907865035,2280,2275,2285,2270,23871
|
|
20240214,112100,1853560130,2275,2295,2300,2270,30538
|
|
20240214,112000,1783848625,2295,2275,2300,2275,111216
|
|
20240214,111900,1529221715,2275,2265,2275,2265,24819
|
|
20240214,111800,1472828960,2265,2265,2270,2265,13050
|
|
20240214,111700,1443250080,2265,2270,2270,2265,16473
|
|
20240214,111600,1405931790,2265,2265,2270,2260,4287
|
|
20240214,111500,1396214280,2265,2265,2265,2260,7820
|
|
20240214,111400,1378502765,2265,2265,2265,2260,5159
|
|
20240214,111300,1366820755,2260,2260,2260,2255,14006
|
|
20240214,111200,1335167390,2260,2260,2260,2255,3275
|
|
20240214,111100,1327766485,2260,2255,2260,2255,12870
|
|
20240214,111000,1298707510,2255,2250,2255,2245,8154
|
|
20240214,110900,1280333560,2250,2245,2250,2245,13060
|
|
20240214,110800,1251003220,2245,2245,2245,2240,391
|
|
20240214,110700,1250125430,2245,2240,2245,2240,1131
|
|
20240214,110600,1247591335,2245,2245,2245,2240,82
|
|
20240214,110500,1247407250,2245,2240,2245,2240,340
|
|
20240214,110400,1246644970,2240,2240,2245,2240,990
|
|
20240214,110300,1244427205,2245,2245,2245,2240,285
|
|
20240214,110200,1243787985,2245,2245,2245,2240,827
|
|
20240214,110100,1241932370,2245,2245,2245,2240,229
|
|
20240214,110000,1241419265,2245,2240,2245,2240,147
|
|
20240214,105900,1241089325,2245,2245,2245,2240,88
|
|
20240214,105800,1240892025,2240,2240,2245,2240,804
|
|
20240214,105700,1239090235,2245,2245,2245,2245,249
|
|
20240214,105600,1238531230,2245,2245,2245,2245,164
|
|
20240214,105500,1238163050,2245,2245,2245,2245,20
|
|
20240214,105400,1238118150,2245,2240,2245,2240,4464
|
|
20240214,105300,1228118120,2240,2245,2245,2240,448
|
|
20240214,105200,1227113945,2240,2245,2245,2240,831
|
|
20240214,105100,1225250230,2245,2245,2245,2245,127
|
|
20240214,105000,1224965115,2240,2240,2240,2240,3905
|
|
20240214,104900,1216217915,2240,2240,2250,2240,6094
|
|
20240214,104800,1202566095,2240,2240,2245,2240,3922
|
|
20240214,104700,1193767210,2245,2245,2245,2245,281
|
|
20240214,104600,1193136365,2240,2245,2245,2240,5162
|
|
20240214,104500,1181548175,2245,2245,2245,2245,377
|
|
20240214,104400,1180701810,2240,2250,2250,2240,3477
|
|
20240214,104300,1172912060,2250,2250,2250,2245,1524
|
|
20240214,104200,1169487230,2250,2250,2250,2245,2531
|
|
20240214,104100,1163804480,2250,2250,2250,2250,308
|
|
20240214,104000,1163111480,2245,2250,2250,2245,2208
|
|
20240214,103900,1158143550,2250,2245,2250,2240,64
|
|
20240214,103800,1158000115,2240,2245,2250,2240,1255
|
|
20240214,103700,1155185935,2245,2250,2250,2245,53
|
|
20240214,103600,1155066900,2250,2250,2250,2245,1811
|
|
20240214,103500,1150994650,2250,2255,2255,2250,2101
|
|
20240214,103400,1146266470,2255,2250,2255,2250,5103
|
|
20240214,103300,1134783555,2250,2245,2250,2240,10998
|
|
20240214,103200,1110096280,2240,2240,2240,2240,400
|
|
20240214,103100,1109200280,2240,2245,2245,2240,261
|
|
20240214,103000,1108614960,2245,2245,2245,2245,51
|
|
20240214,102900,1108500465,2245,2240,2245,2240,635
|
|
20240214,102800,1107077185,2235,2235,2240,2235,4962
|
|
20240214,102700,1095975560,2240,2235,2240,2235,1796
|
|
20240214,102600,1091960870,2240,2240,2240,2240,866
|
|
20240214,102500,1090021030,2245,2240,2245,2235,7375
|
|
20240214,102400,1073501015,2235,2240,2240,2235,168
|
|
20240214,102300,1073124800,2240,2240,2240,2240,1179
|
|
20240214,102200,1070483840,2240,2240,2240,2240,126
|
|
20240214,102100,1070201600,2240,2240,2240,2235,1110
|
|
20240214,102000,1067719095,2245,2240,2245,2240,516
|
|
20240214,101900,1066562580,2235,2240,2240,2235,1419
|
|
20240214,101800,1063389020,2240,2240,2245,2240,1611
|
|
20240214,101700,1059779750,2245,2245,2245,2245,60
|
|
20240214,101600,1059645050,2245,2240,2245,2240,1190
|
|
20240214,101500,1056978810,2240,2240,2240,2235,2009
|
|
20240214,101400,1052483650,2240,2240,2245,2240,1658
|
|
20240214,101300,1048769505,2245,2245,2245,2240,441
|
|
20240214,101200,1047780015,2245,2245,2245,2245,5
|
|
20240214,101100,1047768790,2245,2240,2245,2240,352
|
|
20240214,101000,1046979590,2240,2240,2240,2235,1462
|
|
20240214,100900,1043704725,2245,2240,2245,2240,446
|
|
20240214,100800,1042705680,2240,2240,2240,2235,1125
|
|
20240214,100700,1040185945,2240,2240,2240,2235,6408
|
|
20240214,100600,1025860220,2240,2235,2240,2230,1063
|
|
20240214,100500,1023484395,2230,2235,2235,2230,3795
|
|
20240214,100400,1015006935,2240,2240,2240,2235,297
|
|
20240214,100300,1014342225,2240,2245,2245,2235,881
|
|
20240214,100200,1012372565,2245,2245,2245,2240,4431
|
|
20240214,100100,1002426155,2245,2250,2250,2240,9885
|
|
20240214,100000,980266270,2250,2245,2250,2240,17590
|
|
20240214,095900,940731515,2245,2245,2250,2245,16871
|
|
20240214,095800,902842230,2245,2245,2245,2240,12199
|
|
20240214,095700,875464280,2245,2235,2245,2230,17964
|
|
20240214,095600,835272885,2235,2240,2240,2235,3750
|
|
20240214,095500,826878410,2240,2240,2240,2235,8996
|
|
20240214,095400,806733735,2240,2235,2240,2235,19633
|
|
20240214,095300,762791255,2235,2225,2235,2225,12668
|
|
20240214,095200,734520915,2225,2220,2230,2220,2941
|
|
20240214,095100,727976940,2225,2225,2225,2215,3891
|
|
20240214,095000,719326090,2225,2220,2225,2215,12655
|
|
20240214,094900,691212500,2215,2210,2215,2210,1097
|
|
20240214,094800,688782940,2215,2215,2215,2210,7270
|
|
20240214,094700,672715390,2215,2215,2215,2210,65
|
|
20240214,094600,672571420,2215,2215,2220,2210,2741
|
|
20240214,094500,666505395,2215,2210,2215,2210,3834
|
|
20240214,094400,658032075,2210,2210,2215,2210,456
|
|
20240214,094300,657023630,2210,2215,2215,2210,1813
|
|
20240214,094200,653015850,2215,2215,2215,2215,165
|
|
20240214,094100,652650375,2215,2215,2215,2215,25
|
|
20240214,094000,652595000,2215,2210,2215,2210,559
|
|
20240214,093900,651357235,2210,2220,2220,2210,3813
|
|
20240214,093800,642928665,2220,2215,2220,2215,7219
|
|
20240214,093700,626937835,2215,2215,2215,2210,590
|
|
20240214,093600,625632110,2215,2215,2215,2210,84
|
|
20240214,093500,625446150,2215,2215,2215,2215,148
|
|
20240214,093400,625118330,2210,2210,2210,2210,1233
|
|
20240214,093300,622393400,2210,2220,2220,2210,1133
|
|
20240214,093200,619886405,2215,2215,2220,2215,3656
|
|
20240214,093100,611788225,2215,2215,2215,2215,14312
|
|
20240214,093000,580087145,2215,2205,2215,2205,4798
|
|
20240214,092900,569486655,2205,2210,2210,2205,11445
|
|
20240214,092800,544248680,2210,2210,2210,2205,1038
|
|
20240214,092700,541957175,2210,2205,2210,2205,2469
|
|
20240214,092600,536501405,2205,2210,2210,2205,5035
|
|
20240214,092500,525384805,2210,2210,2210,2210,1025
|
|
20240214,092400,523119555,2210,2210,2215,2210,764
|
|
20240214,092300,521430485,2210,2210,2210,2210,4410
|
|
20240214,092200,511684385,2215,2210,2215,2210,2095
|
|
20240214,092100,507053305,2210,2210,2210,2210,1886
|
|
20240214,092000,502885245,2215,2210,2215,2210,1512
|
|
20240214,091900,499542540,2210,2215,2215,2210,4068
|
|
20240214,091800,490550625,2210,2215,2215,2210,539
|
|
20240214,091700,489358840,2215,2215,2215,2215,127
|
|
20240214,091600,489077535,2210,2215,2215,2200,7483
|
|
20240214,091500,472560280,2215,2210,2215,2210,1336
|
|
20240214,091400,469606540,2205,2210,2215,2200,8591
|
|
20240214,091300,450652900,2210,2210,2215,2205,4171
|
|
20240214,091200,441448470,2215,2215,2215,2215,980
|
|
20240214,091100,439277770,2215,2215,2215,2210,2393
|
|
20240214,091000,433977525,2220,2215,2220,2215,3942
|
|
20240214,090900,425245745,2215,2210,2215,2210,10628
|
|
20240214,090800,401704920,2210,2205,2215,2200,4662
|
|
20240214,090700,391402515,2205,2210,2210,2200,10029
|
|
20240214,090600,369281890,2215,2210,2215,2210,686
|
|
20240214,090500,367763010,2210,2205,2215,2205,4870
|
|
20240214,090400,357004515,2210,2210,2215,2210,6668
|
|
20240214,090300,342264120,2210,2205,2215,2205,3187
|
|
20240214,090200,335218290,2205,2210,2215,2205,14155
|
|
20240214,090100,303932500,2210,2190,2210,2185,20563
|
|
20240214,090000,258821940,2190,2180,2200,2175,118491
|