645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194200,408504360,3150,3150,3150,3150,81
|
|
20240214,194100,408504360,3150,3150,3150,3150,0
|
|
20240214,194000,408504360,3150,3150,3150,3150,0
|
|
20240214,193900,408504360,3150,3150,3150,3150,0
|
|
20240214,193800,408504360,3150,3150,3150,3150,0
|
|
20240214,193700,408504360,3150,3150,3150,3150,0
|
|
20240214,193600,408504360,3150,3150,3150,3150,0
|
|
20240214,193500,408504360,3150,3150,3150,3150,0
|
|
20240214,193400,408504360,3150,3150,3150,3150,0
|
|
20240214,193300,408504360,3150,3150,3150,3150,0
|
|
20240214,193200,408504360,3150,3150,3150,3150,0
|
|
20240214,193100,408504360,3150,3150,3150,3150,0
|
|
20240214,193000,408504360,3150,3150,3150,3150,0
|
|
20240214,192900,408504360,3150,3150,3150,3150,0
|
|
20240214,192800,408504360,3150,3150,3150,3150,0
|
|
20240214,192700,408504360,3150,3150,3150,3150,0
|
|
20240214,192600,408504360,3150,3150,3150,3150,0
|
|
20240214,192500,408504360,3150,3150,3150,3150,0
|
|
20240214,192400,408504360,3150,3150,3150,3150,0
|
|
20240214,192300,408504360,3150,3150,3150,3150,0
|
|
20240214,192200,408504360,3150,3150,3150,3150,0
|
|
20240214,192100,408504360,3150,3150,3150,3150,0
|
|
20240214,192000,408504360,3150,3150,3150,3150,0
|
|
20240214,191900,408504360,3150,3150,3150,3150,0
|
|
20240214,191800,408504360,3150,3150,3150,3150,0
|
|
20240214,191700,408504360,3150,3150,3150,3150,0
|
|
20240214,191600,408504360,3150,3150,3150,3150,0
|
|
20240214,191500,408504360,3150,3150,3150,3150,0
|
|
20240214,191400,408504360,3150,3150,3150,3150,0
|
|
20240214,191300,408504360,3150,3150,3150,3150,0
|
|
20240214,191200,408504360,3150,3150,3150,3150,81
|
|
20240214,191100,408504360,3150,3150,3150,3150,0
|
|
20240214,191000,408504360,3150,3150,3150,3150,0
|
|
20240214,190900,408504360,3150,3150,3150,3150,0
|
|
20240214,190800,408504360,3150,3150,3150,3150,0
|
|
20240214,190700,408504360,3150,3150,3150,3150,0
|
|
20240214,190600,408504360,3150,3150,3150,3150,0
|
|
20240214,190500,408504360,3150,3150,3150,3150,0
|
|
20240214,190400,408504360,3150,3150,3150,3150,0
|
|
20240214,190300,408504360,3150,3150,3150,3150,0
|
|
20240214,190200,408504360,3150,3150,3150,3150,0
|
|
20240214,190100,408504360,3150,3150,3150,3150,0
|
|
20240214,190000,408504360,3150,3150,3150,3150,0
|
|
20240214,185900,408504360,3150,3150,3150,3150,0
|
|
20240214,185800,408504360,3150,3150,3150,3150,0
|
|
20240214,185700,408504360,3150,3150,3150,3150,0
|
|
20240214,185600,408504360,3150,3150,3150,3150,0
|
|
20240214,185500,408504360,3150,3150,3150,3150,0
|
|
20240214,185400,408504360,3150,3150,3150,3150,0
|
|
20240214,185300,408504360,3150,3150,3150,3150,0
|
|
20240214,185200,408504360,3150,3150,3150,3150,0
|
|
20240214,185100,408504360,3150,3150,3150,3150,0
|
|
20240214,185000,408504360,3150,3150,3150,3150,0
|
|
20240214,184900,408504360,3150,3150,3150,3150,0
|
|
20240214,184800,408504360,3150,3150,3150,3150,0
|
|
20240214,184700,408504360,3150,3150,3150,3150,0
|
|
20240214,184600,408504360,3150,3150,3150,3150,0
|
|
20240214,184500,408504360,3150,3150,3150,3150,0
|
|
20240214,184400,408504360,3150,3150,3150,3150,0
|
|
20240214,184300,408504360,3150,3150,3150,3150,0
|
|
20240214,184200,408504360,3150,3150,3150,3150,81
|
|
20240214,184100,408504360,3150,3150,3150,3150,0
|
|
20240214,184000,408504360,3150,3150,3150,3150,0
|
|
20240214,183900,408504360,3150,3150,3150,3150,0
|
|
20240214,183800,408504360,3150,3150,3150,3150,0
|
|
20240214,183700,408504360,3150,3150,3150,3150,0
|
|
20240214,183600,408504360,3150,3150,3150,3150,0
|
|
20240214,183500,408504360,3150,3150,3150,3150,0
|
|
20240214,183400,408504360,3150,3150,3150,3150,0
|
|
20240214,183300,408504360,3150,3150,3150,3150,0
|
|
20240214,183200,408504360,3150,3150,3150,3150,0
|
|
20240214,183100,408504360,3150,3150,3150,3150,0
|
|
20240214,183000,408504360,3150,3150,3150,3150,0
|
|
20240214,182900,408504360,3150,3150,3150,3150,0
|
|
20240214,182800,408504360,3150,3150,3150,3150,0
|
|
20240214,182700,408504360,3150,3150,3150,3150,0
|
|
20240214,182600,408504360,3150,3150,3150,3150,0
|
|
20240214,182500,408504360,3150,3150,3150,3150,0
|
|
20240214,182400,408504360,3150,3150,3150,3150,0
|
|
20240214,182300,408504360,3150,3150,3150,3150,0
|
|
20240214,182200,408504360,3150,3150,3150,3150,0
|
|
20240214,182100,408504360,3150,3150,3150,3150,0
|
|
20240214,182000,408504360,3150,3150,3150,3150,0
|
|
20240214,181900,408504360,3150,3150,3150,3150,0
|
|
20240214,181800,408504360,3150,3150,3150,3150,0
|
|
20240214,181700,408504360,3150,3150,3150,3150,0
|
|
20240214,181600,408504360,3150,3150,3150,3150,0
|
|
20240214,181500,408504360,3150,3150,3150,3150,0
|
|
20240214,181400,408504360,3150,3150,3150,3150,0
|
|
20240214,181300,408504360,3150,3150,3150,3150,0
|
|
20240214,181200,408504360,3150,3150,3150,3150,81
|
|
20240214,181100,408504360,3150,3150,3150,3150,0
|
|
20240214,181000,408504360,3150,3150,3150,3150,0
|
|
20240214,180900,408504360,3150,3150,3150,3150,0
|
|
20240214,180800,408504360,3150,3150,3150,3150,0
|
|
20240214,180700,408504360,3150,3150,3150,3150,0
|
|
20240214,180600,408504360,3150,3150,3150,3150,0
|
|
20240214,180500,408504360,3150,3150,3150,3150,0
|
|
20240214,180400,408504360,3150,3150,3150,3150,0
|
|
20240214,180300,408504360,3150,3150,3150,3150,0
|
|
20240214,180200,408504360,3150,3150,3150,3150,0
|
|
20240214,180100,408504360,3150,3150,3150,3150,0
|
|
20240214,180000,408504360,3150,3150,3150,3150,0
|
|
20240214,175900,408504360,3150,3150,3150,3150,0
|
|
20240214,175800,408504360,3150,3150,3150,3150,0
|
|
20240214,175700,408504360,3150,3150,3150,3150,0
|
|
20240214,175600,408504360,3150,3150,3150,3150,0
|
|
20240214,175500,408504360,3150,3150,3150,3150,0
|
|
20240214,175400,408504360,3150,3150,3150,3150,0
|
|
20240214,175300,408504360,3150,3150,3150,3150,0
|
|
20240214,175200,408504360,3150,3150,3150,3150,0
|
|
20240214,175100,408504360,3150,3150,3150,3150,0
|
|
20240214,175000,408504360,3150,3150,3150,3150,0
|
|
20240214,174900,408504360,3150,3150,3150,3150,0
|
|
20240214,174800,408504360,3150,3150,3150,3150,0
|
|
20240214,174700,408504360,3150,3150,3150,3150,0
|
|
20240214,174600,408504360,3150,3150,3150,3150,0
|
|
20240214,174500,408504360,3150,3150,3150,3150,0
|
|
20240214,174400,408504360,3150,3150,3150,3150,0
|
|
20240214,174300,408504360,3150,3150,3150,3150,0
|
|
20240214,174200,408504360,3150,3150,3150,3150,81
|
|
20240214,174100,408504360,3150,3150,3150,3150,0
|
|
20240214,174000,408504360,3150,3150,3150,3150,0
|
|
20240214,173900,408504360,3150,3150,3150,3150,0
|
|
20240214,173800,408504360,3150,3150,3150,3150,0
|
|
20240214,173700,408504360,3150,3150,3150,3150,0
|
|
20240214,173600,408504360,3150,3150,3150,3150,0
|
|
20240214,173500,408504360,3150,3150,3150,3150,0
|
|
20240214,173400,408504360,3150,3150,3150,3150,0
|
|
20240214,173300,408504360,3150,3150,3150,3150,0
|
|
20240214,173200,408504360,3150,3150,3150,3150,0
|
|
20240214,173100,408504360,3150,3150,3150,3150,0
|
|
20240214,173000,408504360,3150,3150,3150,3150,0
|
|
20240214,172900,408504360,3150,3150,3150,3150,0
|
|
20240214,172800,408504360,3150,3150,3150,3150,0
|
|
20240214,172700,408504360,3150,3150,3150,3150,0
|
|
20240214,172600,408504360,3150,3150,3150,3150,0
|
|
20240214,172500,408504360,3150,3150,3150,3150,0
|
|
20240214,172400,408504360,3150,3150,3150,3150,0
|
|
20240214,172300,408504360,3150,3150,3150,3150,0
|
|
20240214,172200,408504360,3150,3150,3150,3150,0
|
|
20240214,172100,408504360,3150,3150,3150,3150,0
|
|
20240214,172000,408504360,3150,3150,3150,3150,0
|
|
20240214,171900,408504360,3150,3150,3150,3150,0
|
|
20240214,171800,408504360,3150,3150,3150,3150,0
|
|
20240214,171700,408504360,3150,3150,3150,3150,0
|
|
20240214,171600,408504360,3150,3150,3150,3150,0
|
|
20240214,171500,408504360,3150,3150,3150,3150,0
|
|
20240214,171400,408504360,3150,3150,3150,3150,0
|
|
20240214,171300,408504360,3150,3150,3150,3150,0
|
|
20240214,171200,408504360,3150,3150,3150,3150,81
|
|
20240214,171100,408504360,3150,3150,3150,3150,0
|
|
20240214,171000,408504360,3150,3150,3150,3150,0
|
|
20240214,170900,408504360,3150,3150,3150,3150,0
|
|
20240214,170800,408504360,3150,3150,3150,3150,0
|
|
20240214,170700,408504360,3150,3150,3150,3150,0
|
|
20240214,170600,408504360,3150,3150,3150,3150,0
|
|
20240214,170500,408504360,3150,3150,3150,3150,0
|
|
20240214,170400,408504360,3150,3150,3150,3150,0
|
|
20240214,170300,408504360,3150,3150,3150,3150,0
|
|
20240214,170200,408504360,3150,3150,3150,3150,0
|
|
20240214,170100,408504360,3150,3150,3150,3150,0
|
|
20240214,170000,408504360,3150,3150,3150,3150,0
|
|
20240214,165900,408504360,3150,3150,3150,3150,0
|
|
20240214,165800,408504360,3150,3150,3150,3150,0
|
|
20240214,165700,408504360,3150,3150,3150,3150,0
|
|
20240214,165600,408504360,3150,3150,3150,3150,0
|
|
20240214,165500,408504360,3150,3150,3150,3150,0
|
|
20240214,165400,408504360,3150,3150,3150,3150,0
|
|
20240214,165300,408504360,3150,3150,3150,3150,0
|
|
20240214,165200,408504360,3150,3150,3150,3150,0
|
|
20240214,165100,408504360,3150,3150,3150,3150,0
|
|
20240214,165000,408504360,3150,3150,3150,3150,0
|
|
20240214,164900,408504360,3150,3150,3150,3150,0
|
|
20240214,164800,408504360,3150,3150,3150,3150,0
|
|
20240214,164700,408504360,3150,3150,3150,3150,0
|
|
20240214,164600,408504360,3150,3150,3150,3150,0
|
|
20240214,164500,408504360,3150,3150,3150,3150,0
|
|
20240214,164400,408504360,3150,3150,3150,3150,0
|
|
20240214,164300,408504360,3150,3150,3150,3150,0
|
|
20240214,164200,408504360,3150,3150,3150,3150,81
|
|
20240214,164100,408504360,3150,3150,3150,3150,0
|
|
20240214,164000,408504360,3150,3150,3150,3150,0
|
|
20240214,163900,408504360,3150,3150,3150,3150,0
|
|
20240214,163800,408504360,3150,3150,3150,3150,0
|
|
20240214,163700,408504360,3150,3150,3150,3150,0
|
|
20240214,163600,408504360,3150,3150,3150,3150,0
|
|
20240214,163500,408504360,3150,3150,3150,3150,0
|
|
20240214,163400,408504360,3150,3150,3150,3150,0
|
|
20240214,163300,408504360,3150,3150,3150,3150,0
|
|
20240214,163200,408504360,3150,3150,3150,3150,0
|
|
20240214,163100,408504360,3150,3150,3150,3150,0
|
|
20240214,163000,408504360,3150,3150,3150,3150,0
|
|
20240214,162900,408504360,3150,3150,3150,3150,0
|
|
20240214,162800,408504360,3150,3150,3150,3150,0
|
|
20240214,162700,408504360,3150,3150,3150,3150,0
|
|
20240214,162600,408504360,3150,3150,3150,3150,0
|
|
20240214,162500,408504360,3150,3150,3150,3150,0
|
|
20240214,162400,408504360,3150,3150,3150,3150,0
|
|
20240214,162300,408504360,3150,3150,3150,3150,0
|
|
20240214,162200,408504360,3150,3150,3150,3150,0
|
|
20240214,162100,408504360,3150,3150,3150,3150,0
|
|
20240214,162000,408504360,3150,3150,3150,3150,0
|
|
20240214,161900,408504360,3150,3150,3150,3150,0
|
|
20240214,161800,408504360,3150,3150,3150,3150,0
|
|
20240214,161700,408504360,3150,3150,3150,3150,0
|
|
20240214,161600,408504360,3150,3150,3150,3150,0
|
|
20240214,161500,408504360,3150,3150,3150,3150,0
|
|
20240214,161400,408504360,3150,3150,3150,3150,0
|
|
20240214,161300,408504360,3150,3150,3150,3150,0
|
|
20240214,161200,408504360,3150,3150,3150,3150,81
|
|
20240214,161100,408504360,3150,3150,3150,3150,0
|
|
20240214,161000,408504360,3150,3150,3150,3150,0
|
|
20240214,160900,408504360,3150,3150,3150,3150,0
|
|
20240214,160800,408504360,3150,3150,3150,3150,0
|
|
20240214,160700,408504360,3150,3150,3150,3150,0
|
|
20240214,160600,408504360,3150,3150,3150,3150,0
|
|
20240214,160500,408504360,3150,3150,3150,3150,0
|
|
20240214,160400,408504360,3150,3150,3150,3150,0
|
|
20240214,160300,408504360,3150,3150,3150,3150,0
|
|
20240214,160200,408504360,3150,3150,3150,3150,0
|
|
20240214,160100,408504360,3150,3150,3150,3150,0
|
|
20240214,160000,408504360,3150,3150,3150,3150,0
|
|
20240214,155900,408504360,3150,3150,3150,3150,0
|
|
20240214,155800,408504360,3150,3150,3150,3150,0
|
|
20240214,155700,408504360,3150,3150,3150,3150,0
|
|
20240214,155600,408504360,3150,3150,3150,3150,0
|
|
20240214,155500,408504360,3150,3150,3150,3150,0
|
|
20240214,155400,408504360,3150,3150,3150,3150,0
|
|
20240214,155300,408504360,3150,3150,3150,3150,0
|
|
20240214,155200,408504360,3150,3150,3150,3150,0
|
|
20240214,155100,408504360,3150,3150,3150,3150,0
|
|
20240214,155000,408504360,3150,3150,3150,3150,0
|
|
20240214,154900,408504360,3150,3150,3150,3150,0
|
|
20240214,154800,408504360,3150,3150,3150,3150,0
|
|
20240214,154700,408504360,3150,3150,3150,3150,0
|
|
20240214,154600,408504360,3150,3150,3150,3150,0
|
|
20240214,154500,408504360,3150,3150,3150,3150,0
|
|
20240214,154400,408504360,3150,3150,3150,3150,0
|
|
20240214,154300,408504360,3150,3150,3150,3150,0
|
|
20240214,154200,408504360,3150,3150,3150,3150,81
|
|
20240214,154100,408504360,3150,3150,3150,3150,0
|
|
20240214,154000,408504360,3150,3150,3150,3150,0
|
|
20240214,153900,408504360,3150,3150,3150,3150,0
|
|
20240214,153800,408504360,3150,3150,3150,3150,0
|
|
20240214,153700,408504360,3150,3150,3150,3150,0
|
|
20240214,153600,408504360,3150,3150,3150,3150,0
|
|
20240214,153500,408504360,3150,3150,3150,3150,0
|
|
20240214,153400,408504360,3150,3150,3150,3150,0
|
|
20240214,153300,408504360,3150,3150,3150,3150,0
|
|
20240214,153200,408504360,3150,3150,3150,3150,0
|
|
20240214,153100,408504360,3150,3150,3150,3150,0
|
|
20240214,153000,408504360,3150,3150,3150,3150,81
|
|
20240214,152900,408249210,3150,3150,3150,3150,0
|
|
20240214,152800,408249210,3150,3150,3150,3150,0
|
|
20240214,152700,408249210,3150,3150,3150,3150,0
|
|
20240214,152600,408249210,3150,3150,3150,3150,0
|
|
20240214,152500,408249210,3150,3150,3150,3150,0
|
|
20240214,152400,408249210,3150,3150,3150,3150,0
|
|
20240214,152300,408249210,3150,3150,3150,3150,0
|
|
20240214,152200,408249210,3150,3150,3150,3150,0
|
|
20240214,152100,408249210,3150,3150,3150,3150,0
|
|
20240214,152000,408249210,3150,3150,3150,3150,0
|
|
20240214,151900,408249210,3150,3135,3155,3120,242
|
|
20240214,151800,407488670,3125,3125,3125,3125,1
|
|
20240214,151700,407485545,3080,3080,3080,3080,0
|
|
20240214,151600,407485545,3080,3110,3115,3080,4020
|
|
20240214,151500,395074215,3110,3120,3120,3110,31
|
|
20240214,151400,394977785,3145,3145,3145,3145,0
|
|
20240214,151300,394977785,3145,3145,3145,3145,0
|
|
20240214,151200,394977785,3145,3145,3145,3145,1
|
|
20240214,151100,394974640,3145,3145,3145,3145,0
|
|
20240214,151000,394974640,3145,3120,3145,3120,118
|
|
20240214,150900,394606455,3145,3140,3145,3140,527
|
|
20240214,150800,392951670,3150,3150,3150,3150,1
|
|
20240214,150700,392948520,3140,3150,3150,3140,5032
|
|
20240214,150600,377147720,3140,3140,3140,3140,0
|
|
20240214,150500,377147720,3140,3140,3140,3140,0
|
|
20240214,150400,377147720,3140,3140,3140,3140,0
|
|
20240214,150300,377147720,3140,3140,3140,3140,821
|
|
20240214,150200,374569780,3140,3140,3140,3140,0
|
|
20240214,150100,374569780,3140,3140,3140,3140,0
|
|
20240214,150000,374569780,3140,3140,3140,3140,0
|
|
20240214,145900,374569780,3140,3140,3140,3140,5
|
|
20240214,145800,374554080,3140,3140,3140,3140,0
|
|
20240214,145700,374554080,3140,3140,3140,3140,0
|
|
20240214,145600,374554080,3140,3140,3140,3140,0
|
|
20240214,145500,374554080,3140,3140,3140,3140,0
|
|
20240214,145400,374554080,3140,3140,3140,3140,0
|
|
20240214,145300,374554080,3140,3140,3140,3140,0
|
|
20240214,145200,374554080,3140,3140,3140,3140,0
|
|
20240214,145100,374554080,3140,3140,3140,3140,0
|
|
20240214,145000,374554080,3140,3140,3140,3140,0
|
|
20240214,144900,374554080,3140,3140,3140,3140,0
|
|
20240214,144800,374554080,3140,3140,3140,3140,0
|
|
20240214,144700,374554080,3140,3140,3140,3140,0
|
|
20240214,144600,374554080,3140,3140,3140,3140,0
|
|
20240214,144500,374554080,3140,3130,3140,3130,6
|
|
20240214,144400,374535290,3100,3145,3145,3100,4400
|
|
20240214,144300,360810745,3145,3145,3145,3145,60
|
|
20240214,144200,360622045,3140,3140,3140,3140,0
|
|
20240214,144100,360622045,3140,3140,3140,3140,218
|
|
20240214,144000,359937525,3140,3140,3140,3140,0
|
|
20240214,143900,359937525,3140,3140,3140,3140,0
|
|
20240214,143800,359937525,3140,3140,3140,3140,91
|
|
20240214,143700,359651785,3135,3135,3135,3135,1074
|
|
20240214,143600,356284795,3150,3150,3150,3150,0
|
|
20240214,143500,356284795,3150,3150,3150,3150,10
|
|
20240214,143400,356253295,3150,3150,3150,3150,0
|
|
20240214,143300,356253295,3150,3150,3150,3150,51
|
|
20240214,143200,356092645,3150,3150,3150,3150,0
|
|
20240214,143100,356092645,3150,3150,3150,3150,0
|
|
20240214,143000,356092645,3150,3150,3150,3150,0
|
|
20240214,142900,356092645,3150,3140,3150,3140,269
|
|
20240214,142800,355247975,3140,3140,3140,3140,11
|
|
20240214,142700,355213435,3140,3140,3140,3140,20
|
|
20240214,142600,355150635,3150,3150,3150,3150,0
|
|
20240214,142500,355150635,3150,3150,3150,3150,0
|
|
20240214,142400,355150635,3150,3150,3150,3150,0
|
|
20240214,142300,355150635,3150,3150,3150,3150,0
|
|
20240214,142200,355150635,3150,3140,3150,3140,2
|
|
20240214,142100,355144345,3140,3140,3140,3140,0
|
|
20240214,142000,355144345,3140,3140,3140,3140,0
|
|
20240214,141900,355144345,3140,3135,3140,3135,313
|
|
20240214,141800,354161705,3135,3135,3135,3135,121
|
|
20240214,141700,353782370,3135,3140,3140,3135,1910
|
|
20240214,141600,347789075,3150,3150,3150,3150,0
|
|
20240214,141500,347789075,3150,3150,3150,3150,383
|
|
20240214,141400,346582625,3155,3155,3155,3155,0
|
|
20240214,141300,346582625,3155,3155,3155,3155,256
|
|
20240214,141200,345774945,3155,3155,3155,3155,44
|
|
20240214,141100,345636125,3155,3155,3155,3155,37
|
|
20240214,141000,345519390,3170,3170,3170,3170,0
|
|
20240214,140900,345519390,3170,3170,3170,3170,0
|
|
20240214,140800,345519390,3170,3170,3170,3170,1
|
|
20240214,140700,345516220,3170,3170,3170,3170,0
|
|
20240214,140600,345516220,3170,3170,3170,3170,1
|
|
20240214,140500,345513050,3160,3160,3160,3160,1000
|
|
20240214,140400,342353050,3155,3155,3155,3155,0
|
|
20240214,140300,342353050,3155,3155,3155,3155,8
|
|
20240214,140200,342327810,3155,3155,3155,3155,5
|
|
20240214,140100,342312035,3150,3170,3170,3150,155
|
|
20240214,140000,341822340,3170,3170,3170,3170,0
|
|
20240214,135900,341822340,3170,3170,3170,3170,0
|
|
20240214,135800,341822340,3170,3170,3170,3170,0
|
|
20240214,135700,341822340,3170,3170,3170,3170,0
|
|
20240214,135600,341822340,3170,3170,3170,3170,0
|
|
20240214,135500,341822340,3170,3170,3170,3170,0
|
|
20240214,135400,341822340,3170,3170,3170,3170,0
|
|
20240214,135300,341822340,3170,3170,3170,3170,11
|
|
20240214,135200,341787470,3170,3170,3170,3170,794
|
|
20240214,135100,339270490,3170,3170,3170,3170,0
|
|
20240214,135000,339270490,3170,3170,3170,3170,0
|
|
20240214,134900,339270490,3170,3170,3170,3170,50
|
|
20240214,134800,339111990,3170,3170,3170,3170,50
|
|
20240214,134700,338953490,3170,3170,3170,3170,219
|
|
20240214,134600,338259260,3170,3170,3170,3170,0
|
|
20240214,134500,338259260,3170,3170,3170,3170,105
|
|
20240214,134400,337926410,3170,3170,3170,3170,0
|
|
20240214,134300,337926410,3170,3170,3170,3170,0
|
|
20240214,134200,337926410,3170,3170,3170,3170,0
|
|
20240214,134100,337926410,3170,3170,3170,3170,0
|
|
20240214,134000,337926410,3170,3170,3170,3170,0
|
|
20240214,133900,337926410,3170,3170,3170,3170,32
|
|
20240214,133800,337824970,3170,3170,3170,3170,0
|
|
20240214,133700,337824970,3170,3170,3170,3170,0
|
|
20240214,133600,337824970,3170,3170,3170,3170,1496
|
|
20240214,133500,333082650,3170,3180,3180,3170,199
|
|
20240214,133400,332450910,3180,3180,3180,3180,10
|
|
20240214,133300,332419110,3180,3180,3180,3180,0
|
|
20240214,133200,332419110,3180,3180,3180,3180,83
|
|
20240214,133100,332155170,3185,3185,3185,3185,0
|
|
20240214,133000,332155170,3185,3180,3185,3180,41
|
|
20240214,132900,332024785,3180,3180,3180,3180,1
|
|
20240214,132800,332021605,3185,3185,3185,3185,926
|
|
20240214,132700,329072295,3185,3185,3185,3185,195
|
|
20240214,132600,328451220,3190,3185,3190,3185,463
|
|
20240214,132500,326974555,3190,3195,3195,3190,394
|
|
20240214,132400,325716130,3195,3195,3195,3195,0
|
|
20240214,132300,325716130,3195,3195,3195,3195,0
|
|
20240214,132200,325716130,3195,3195,3205,3195,126
|
|
20240214,132100,325312420,3205,3205,3205,3205,1
|
|
20240214,132000,325309215,3205,3205,3205,3205,40
|
|
20240214,131900,325181015,3215,3200,3215,3200,1360
|
|
20240214,131800,320815885,3200,3200,3200,3200,0
|
|
20240214,131700,320815885,3200,3200,3200,3200,0
|
|
20240214,131600,320815885,3200,3200,3200,3200,0
|
|
20240214,131500,320815885,3200,3220,3220,3200,1296
|
|
20240214,131400,316657060,3230,3230,3230,3230,17
|
|
20240214,131300,316602150,3215,3215,3235,3215,54
|
|
20240214,131200,316427835,3240,3235,3240,3230,1020
|
|
20240214,131100,313125655,3235,3235,3235,3235,98
|
|
20240214,131000,312808625,3235,3220,3235,3220,242
|
|
20240214,130900,312025905,3210,3210,3230,3210,4957
|
|
20240214,130800,296109235,3210,3210,3210,3210,50
|
|
20240214,130700,295948735,3210,3210,3210,3210,1
|
|
20240214,130600,295945525,3210,3200,3210,3200,541
|
|
20240214,130500,294213785,3190,3210,3210,3190,30
|
|
20240214,130400,294117935,3205,3200,3205,3200,232
|
|
20240214,130300,293374925,3195,3195,3195,3195,121
|
|
20240214,130200,292988330,3185,3185,3185,3185,0
|
|
20240214,130100,292988330,3185,3185,3185,3185,0
|
|
20240214,130000,292988330,3185,3180,3185,3180,15
|
|
20240214,125900,292940620,3180,3180,3180,3180,161
|
|
20240214,125800,292428640,3180,3180,3180,3180,30
|
|
20240214,125700,292333240,3175,3175,3175,3175,0
|
|
20240214,125600,292333240,3175,3175,3175,3175,10
|
|
20240214,125500,292301490,3175,3175,3175,3175,136
|
|
20240214,125400,291869690,3175,3175,3175,3175,1
|
|
20240214,125300,291866515,3185,3175,3185,3175,700
|
|
20240214,125200,289640745,3170,3170,3170,3170,38
|
|
20240214,125100,289520285,3170,3175,3175,3170,1000
|
|
20240214,125000,286349605,3175,3175,3175,3175,31
|
|
20240214,124900,286251180,3190,3175,3190,3175,11
|
|
20240214,124800,286216240,3195,3175,3195,3170,532
|
|
20240214,124700,284527170,3180,3180,3180,3180,1062
|
|
20240214,124600,281150010,3205,3185,3205,3180,10
|
|
20240214,124500,281118150,3205,3205,3205,3205,0
|
|
20240214,124400,281118150,3205,3205,3205,3180,1695
|
|
20240214,124300,275711660,3210,3210,3210,3210,570
|
|
20240214,124200,273881960,3220,3170,3220,3170,11424
|
|
20240214,124100,237329205,3170,3155,3170,3155,776
|
|
20240214,124000,234870850,3155,3155,3155,3155,1
|
|
20240214,123900,234867695,3150,3150,3150,3150,0
|
|
20240214,123800,234867695,3150,3150,3150,3150,248
|
|
20240214,123700,234086495,3150,3150,3150,3150,2377
|
|
20240214,123600,226598945,3150,3140,3150,3135,3855
|
|
20240214,123500,214460445,3135,3110,3135,3110,740
|
|
20240214,123400,212152660,3105,3105,3105,3105,2
|
|
20240214,123300,212146450,3090,3090,3090,3090,0
|
|
20240214,123200,212146450,3090,3090,3090,3090,0
|
|
20240214,123100,212146450,3090,3090,3090,3090,0
|
|
20240214,123000,212146450,3090,3090,3090,3090,0
|
|
20240214,122900,212146450,3090,3090,3090,3090,40
|
|
20240214,122800,212022850,3095,3100,3100,3095,280
|
|
20240214,122700,211154905,3105,3105,3105,3105,0
|
|
20240214,122600,211154905,3105,3105,3105,3105,0
|
|
20240214,122500,211154905,3105,3105,3105,3105,0
|
|
20240214,122400,211154905,3105,3105,3105,3105,0
|
|
20240214,122300,211154905,3105,3105,3105,3105,0
|
|
20240214,122200,211154905,3105,3100,3105,3100,66
|
|
20240214,122100,210950260,3105,3105,3105,3105,283
|
|
20240214,122000,210071545,3115,3115,3115,3115,0
|
|
20240214,121900,210071545,3115,3115,3115,3115,0
|
|
20240214,121800,210071545,3115,3115,3115,3115,0
|
|
20240214,121700,210071545,3115,3115,3115,3115,68
|
|
20240214,121600,209859725,3115,3115,3115,3115,0
|
|
20240214,121500,209859725,3115,3115,3115,3115,0
|
|
20240214,121400,209859725,3115,3115,3115,3115,0
|
|
20240214,121300,209859725,3115,3115,3115,3115,0
|
|
20240214,121200,209859725,3115,3115,3115,3115,0
|
|
20240214,121100,209859725,3115,3115,3115,3115,0
|
|
20240214,121000,209859725,3115,3115,3115,3115,0
|
|
20240214,120900,209859725,3115,3115,3115,3115,3
|
|
20240214,120800,209850380,3155,3155,3155,3155,0
|
|
20240214,120700,209850380,3155,3095,3155,3090,9197
|
|
20240214,120600,180912930,3075,3075,3075,3075,0
|
|
20240214,120500,180912930,3075,3075,3075,3075,400
|
|
20240214,120400,179682930,3075,3095,3095,3075,134
|
|
20240214,120300,179269900,3095,3090,3095,3090,199
|
|
20240214,120200,178654790,3090,3085,3090,3085,98
|
|
20240214,120100,178352445,3075,3075,3075,3075,0
|
|
20240214,120000,178352445,3075,3075,3075,3075,0
|
|
20240214,115900,178352445,3075,3075,3075,3075,10
|
|
20240214,115800,178321695,3070,3070,3070,3070,0
|
|
20240214,115700,178321695,3070,3060,3070,3060,140
|
|
20240214,115600,177892455,3070,3070,3070,3070,0
|
|
20240214,115500,177892455,3070,3070,3070,3070,0
|
|
20240214,115400,177892455,3070,3070,3070,3070,0
|
|
20240214,115300,177892455,3070,3070,3070,3070,0
|
|
20240214,115200,177892455,3070,3070,3070,3070,0
|
|
20240214,115100,177892455,3070,3070,3070,3070,0
|
|
20240214,115000,177892455,3070,3065,3070,3065,44
|
|
20240214,114900,177757590,3065,3065,3065,3065,0
|
|
20240214,114800,177757590,3065,3065,3065,3065,67
|
|
20240214,114700,177552235,3060,3060,3060,3060,13
|
|
20240214,114600,177512455,3060,3060,3060,3060,0
|
|
20240214,114500,177512455,3060,3060,3060,3060,0
|
|
20240214,114400,177512455,3060,3060,3060,3060,0
|
|
20240214,114300,177512455,3060,3060,3060,3060,0
|
|
20240214,114200,177512455,3060,3060,3060,3060,0
|
|
20240214,114100,177512455,3060,3060,3060,3060,0
|
|
20240214,114000,177512455,3060,3060,3060,3060,1
|
|
20240214,113900,177509395,3055,3055,3055,3055,3
|
|
20240214,113800,177500230,3040,3040,3040,3040,10
|
|
20240214,113700,177469830,3040,3040,3040,3040,0
|
|
20240214,113600,177469830,3040,3040,3040,3040,0
|
|
20240214,113500,177469830,3040,3040,3040,3040,0
|
|
20240214,113400,177469830,3040,3040,3040,3040,0
|
|
20240214,113300,177469830,3040,3040,3040,3040,0
|
|
20240214,113200,177469830,3040,3040,3040,3040,0
|
|
20240214,113100,177469830,3040,3040,3040,3040,0
|
|
20240214,113000,177469830,3040,3040,3040,3040,0
|
|
20240214,112900,177469830,3040,3040,3040,3040,0
|
|
20240214,112800,177469830,3040,3045,3045,3040,5000
|
|
20240214,112700,162269750,3050,3050,3050,3050,0
|
|
20240214,112600,162269750,3050,3050,3050,3050,0
|
|
20240214,112500,162269750,3050,3050,3050,3050,0
|
|
20240214,112400,162269750,3050,3050,3050,3050,0
|
|
20240214,112300,162269750,3050,3050,3050,3050,371
|
|
20240214,112200,161138200,3045,3045,3045,3045,81
|
|
20240214,112100,160891555,3045,3045,3045,3045,0
|
|
20240214,112000,160891555,3045,3045,3045,3045,3
|
|
20240214,111900,160882420,3040,3040,3040,3040,9
|
|
20240214,111800,160855060,3040,3040,3040,3040,203
|
|
20240214,111700,160237940,3045,3045,3045,3045,10
|
|
20240214,111600,160207490,3040,3040,3040,3040,10
|
|
20240214,111500,160177090,3040,3050,3050,3040,289
|
|
20240214,111400,159295650,3050,3050,3050,3050,0
|
|
20240214,111300,159295650,3050,3050,3050,3050,0
|
|
20240214,111200,159295650,3050,3050,3050,3050,12
|
|
20240214,111100,159259050,3050,3050,3050,3050,0
|
|
20240214,111000,159259050,3050,3050,3050,3050,300
|
|
20240214,110900,158344050,3065,3065,3065,3065,2000
|
|
20240214,110800,152214050,3075,3075,3075,3075,0
|
|
20240214,110700,152214050,3075,3075,3075,3075,0
|
|
20240214,110600,152214050,3075,3075,3075,3075,0
|
|
20240214,110500,152214050,3075,3075,3075,3075,1
|
|
20240214,110400,152210975,3070,3070,3070,3070,0
|
|
20240214,110300,152210975,3070,3030,3080,3030,4243
|
|
20240214,110200,139181585,3025,3025,3025,3025,0
|
|
20240214,110100,139181585,3025,3025,3025,3025,27
|
|
20240214,110000,139099910,3025,3035,3035,3025,739
|
|
20240214,105900,136858805,3035,3035,3035,3035,0
|
|
20240214,105800,136858805,3035,3035,3035,3035,0
|
|
20240214,105700,136858805,3035,3035,3035,3035,0
|
|
20240214,105600,136858805,3035,3035,3035,3035,104
|
|
20240214,105500,136543165,3035,3035,3035,3035,0
|
|
20240214,105400,136543165,3035,3035,3035,3035,0
|
|
20240214,105300,136543165,3035,3020,3035,3020,2000
|
|
20240214,105200,130479525,3015,3015,3015,3015,0
|
|
20240214,105100,130479525,3015,3015,3015,3015,0
|
|
20240214,105000,130479525,3015,3015,3015,3015,0
|
|
20240214,104900,130479525,3015,3015,3015,3015,253
|
|
20240214,104800,129716730,3020,3020,3020,3020,0
|
|
20240214,104700,129716730,3020,3020,3020,3020,0
|
|
20240214,104600,129716730,3020,3020,3020,3020,0
|
|
20240214,104500,129716730,3020,3020,3020,3020,0
|
|
20240214,104400,129716730,3020,3020,3020,3020,0
|
|
20240214,104300,129716730,3020,3020,3020,3020,0
|
|
20240214,104200,129716730,3020,3020,3020,3020,0
|
|
20240214,104100,129716730,3020,3020,3020,3020,0
|
|
20240214,104000,129716730,3020,3020,3020,3020,0
|
|
20240214,103900,129716730,3020,3020,3020,3020,6
|
|
20240214,103800,129698610,3020,3020,3020,3020,0
|
|
20240214,103700,129698610,3020,3020,3020,3020,0
|
|
20240214,103600,129698610,3020,3020,3020,3020,0
|
|
20240214,103500,129698610,3020,3020,3020,3020,0
|
|
20240214,103400,129698610,3020,3020,3020,3020,0
|
|
20240214,103300,129698610,3020,3020,3020,3020,0
|
|
20240214,103200,129698610,3020,3020,3020,3020,0
|
|
20240214,103100,129698610,3020,3020,3020,3020,0
|
|
20240214,103000,129698610,3020,3020,3020,3020,0
|
|
20240214,102900,129698610,3020,3020,3020,3020,0
|
|
20240214,102800,129698610,3020,3020,3020,3020,0
|
|
20240214,102700,129698610,3020,3020,3020,3020,2
|
|
20240214,102600,129692570,3020,3020,3020,3020,0
|
|
20240214,102500,129692570,3020,3020,3020,3020,0
|
|
20240214,102400,129692570,3020,3020,3020,3020,0
|
|
20240214,102300,129692570,3020,3020,3020,3020,0
|
|
20240214,102200,129692570,3020,3020,3020,3020,0
|
|
20240214,102100,129692570,3020,3020,3020,3020,0
|
|
20240214,102000,129692570,3020,3020,3020,3020,0
|
|
20240214,101900,129692570,3020,3020,3020,3020,0
|
|
20240214,101800,129692570,3020,3020,3020,3020,0
|
|
20240214,101700,129692570,3020,3020,3020,3020,0
|
|
20240214,101600,129692570,3020,3020,3020,3020,0
|
|
20240214,101500,129692570,3020,3020,3020,3020,0
|
|
20240214,101400,129692570,3020,3020,3020,3020,128
|
|
20240214,101300,129306010,3030,3025,3030,3020,201
|
|
20240214,101200,128698015,3025,3025,3025,3025,5
|
|
20240214,101100,128682890,3025,3020,3025,3020,147
|
|
20240214,101000,128238365,3025,3025,3025,3025,0
|
|
20240214,100900,128238365,3025,3025,3025,3025,0
|
|
20240214,100800,128238365,3025,3025,3025,3025,0
|
|
20240214,100700,128238365,3025,3025,3025,3025,0
|
|
20240214,100600,128238365,3025,3025,3025,3025,0
|
|
20240214,100500,128238365,3025,3025,3025,3025,0
|
|
20240214,100400,128238365,3025,3025,3025,3025,107
|
|
20240214,100300,127914690,3025,3025,3025,3025,0
|
|
20240214,100200,127914690,3025,3025,3025,3025,329
|
|
20240214,100100,126919465,3035,3035,3035,3035,0
|
|
20240214,100000,126919465,3035,3020,3035,3020,77
|
|
20240214,095900,126686325,3020,3020,3020,3020,0
|
|
20240214,095800,126686325,3020,3005,3020,3005,1571
|
|
20240214,095700,121959050,2995,2995,2995,2995,0
|
|
20240214,095600,121959050,2995,2995,2995,2995,0
|
|
20240214,095500,121959050,2995,2995,2995,2995,0
|
|
20240214,095400,121959050,2995,2995,2995,2995,0
|
|
20240214,095300,121959050,2995,2995,2995,2995,1000
|
|
20240214,095200,118964050,3005,3005,3005,3005,2
|
|
20240214,095100,118958040,2995,2995,2995,2995,0
|
|
20240214,095000,118958040,2995,3000,3000,2995,570
|
|
20240214,094900,117250795,3000,3000,3000,3000,0
|
|
20240214,094800,117250795,3000,3000,3000,3000,0
|
|
20240214,094700,117250795,3000,3000,3000,3000,505
|
|
20240214,094600,115735795,3005,3005,3005,3005,0
|
|
20240214,094500,115735795,3005,3005,3005,3005,0
|
|
20240214,094400,115735795,3005,3010,3010,3005,111
|
|
20240214,094300,115401845,3010,3010,3010,3010,0
|
|
20240214,094200,115401845,3010,3010,3010,3010,0
|
|
20240214,094100,115401845,3010,3015,3015,3010,500
|
|
20240214,094000,113896840,3045,3045,3045,3045,3
|
|
20240214,093900,113887705,3050,3050,3050,3050,1
|
|
20240214,093800,113884655,3050,3050,3050,3050,1
|
|
20240214,093700,113881605,3010,3010,3010,3010,0
|
|
20240214,093600,113881605,3010,3035,3035,3010,137
|
|
20240214,093500,113467910,3030,3030,3030,3030,0
|
|
20240214,093400,113467910,3030,3030,3030,3030,0
|
|
20240214,093300,113467910,3030,3035,3035,3030,8537
|
|
20240214,093200,87600150,3035,3035,3035,3035,3
|
|
20240214,093100,87591045,3030,3030,3030,3030,0
|
|
20240214,093000,87591045,3030,3030,3030,3030,0
|
|
20240214,092900,87591045,3030,3030,3030,3030,0
|
|
20240214,092800,87591045,3030,3045,3045,3030,1747
|
|
20240214,092700,82294945,3035,3055,3055,3035,884
|
|
20240214,092600,79605975,3055,3060,3060,3055,517
|
|
20240214,092500,78024780,3065,3075,3150,3065,943
|
|
20240214,092400,75110665,3045,3055,3055,3045,400
|
|
20240214,092300,73891165,3055,3050,3055,3050,915
|
|
20240214,092200,71099415,3050,3050,3050,3050,0
|
|
20240214,092100,71099415,3050,3045,3050,3045,150
|
|
20240214,092000,70642415,3045,3045,3045,3045,0
|
|
20240214,091900,70642415,3045,3045,3045,3045,0
|
|
20240214,091800,70642415,3045,3045,3045,3045,0
|
|
20240214,091700,70642415,3045,3045,3045,3045,50
|
|
20240214,091600,70490165,3055,3055,3055,3055,221
|
|
20240214,091500,69815010,3055,3055,3055,3055,0
|
|
20240214,091400,69815010,3055,3055,3055,3055,0
|
|
20240214,091300,69815010,3055,3050,3055,3050,2939
|
|
20240214,091200,60851040,3050,3050,3050,3050,0
|
|
20240214,091100,60851040,3050,3050,3050,3050,11
|
|
20240214,091000,60817490,3050,3030,3050,3030,253
|
|
20240214,090900,60049840,3030,3030,3030,3030,0
|
|
20240214,090800,60049840,3030,3030,3030,3030,1455
|
|
20240214,090700,55641190,3030,3030,3050,3030,34
|
|
20240214,090600,55538130,3050,3030,3050,3030,201
|
|
20240214,090500,54929080,3030,3055,3055,3030,2865
|
|
20240214,090400,46203210,3055,3060,3100,3055,959
|
|
20240214,090300,43271150,3055,3050,3060,3050,362
|
|
20240214,090200,42165300,3105,3040,3105,3040,102
|
|
20240214,090100,41855155,3110,3015,3110,3000,2500
|
|
20240214,090000,34326835,3010,3070,3165,3000,11281
|