653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195000,40788085,3180,3180,3180,3180,1515
|
|
20240214,194900,40788085,3180,3180,3180,3180,0
|
|
20240214,194800,40788085,3180,3180,3180,3180,0
|
|
20240214,194700,40788085,3180,3180,3180,3180,0
|
|
20240214,194600,40788085,3180,3180,3180,3180,0
|
|
20240214,194500,40788085,3180,3180,3180,3180,0
|
|
20240214,194400,40788085,3180,3180,3180,3180,0
|
|
20240214,194300,40788085,3180,3180,3180,3180,0
|
|
20240214,194200,40788085,3180,3180,3180,3180,0
|
|
20240214,194100,40788085,3180,3180,3180,3180,0
|
|
20240214,194000,40788085,3180,3180,3180,3180,0
|
|
20240214,193900,40788085,3180,3180,3180,3180,0
|
|
20240214,193800,40788085,3180,3180,3180,3180,0
|
|
20240214,193700,40788085,3180,3180,3180,3180,0
|
|
20240214,193600,40788085,3180,3180,3180,3180,0
|
|
20240214,193500,40788085,3180,3180,3180,3180,0
|
|
20240214,193400,40788085,3180,3180,3180,3180,0
|
|
20240214,193300,40788085,3180,3180,3180,3180,0
|
|
20240214,193200,40788085,3180,3180,3180,3180,0
|
|
20240214,193100,40788085,3180,3180,3180,3180,0
|
|
20240214,193000,40788085,3180,3180,3180,3180,0
|
|
20240214,192900,40788085,3180,3180,3180,3180,0
|
|
20240214,192800,40788085,3180,3180,3180,3180,0
|
|
20240214,192700,40788085,3180,3180,3180,3180,0
|
|
20240214,192600,40788085,3180,3180,3180,3180,0
|
|
20240214,192500,40788085,3180,3180,3180,3180,0
|
|
20240214,192400,40788085,3180,3180,3180,3180,0
|
|
20240214,192300,40788085,3180,3180,3180,3180,0
|
|
20240214,192200,40788085,3180,3180,3180,3180,0
|
|
20240214,192100,40788085,3180,3180,3180,3180,0
|
|
20240214,192000,40788085,3180,3180,3180,3180,1515
|
|
20240214,191900,40788085,3180,3180,3180,3180,0
|
|
20240214,191800,40788085,3180,3180,3180,3180,0
|
|
20240214,191700,40788085,3180,3180,3180,3180,0
|
|
20240214,191600,40788085,3180,3180,3180,3180,0
|
|
20240214,191500,40788085,3180,3180,3180,3180,0
|
|
20240214,191400,40788085,3180,3180,3180,3180,0
|
|
20240214,191300,40788085,3180,3180,3180,3180,0
|
|
20240214,191200,40788085,3180,3180,3180,3180,0
|
|
20240214,191100,40788085,3180,3180,3180,3180,0
|
|
20240214,191000,40788085,3180,3180,3180,3180,0
|
|
20240214,190900,40788085,3180,3180,3180,3180,0
|
|
20240214,190800,40788085,3180,3180,3180,3180,0
|
|
20240214,190700,40788085,3180,3180,3180,3180,0
|
|
20240214,190600,40788085,3180,3180,3180,3180,0
|
|
20240214,190500,40788085,3180,3180,3180,3180,0
|
|
20240214,190400,40788085,3180,3180,3180,3180,0
|
|
20240214,190300,40788085,3180,3180,3180,3180,0
|
|
20240214,190200,40788085,3180,3180,3180,3180,0
|
|
20240214,190100,40788085,3180,3180,3180,3180,0
|
|
20240214,190000,40788085,3180,3180,3180,3180,0
|
|
20240214,185900,40788085,3180,3180,3180,3180,0
|
|
20240214,185800,40788085,3180,3180,3180,3180,0
|
|
20240214,185700,40788085,3180,3180,3180,3180,0
|
|
20240214,185600,40788085,3180,3180,3180,3180,0
|
|
20240214,185500,40788085,3180,3180,3180,3180,0
|
|
20240214,185400,40788085,3180,3180,3180,3180,0
|
|
20240214,185300,40788085,3180,3180,3180,3180,0
|
|
20240214,185200,40788085,3180,3180,3180,3180,0
|
|
20240214,185100,40788085,3180,3180,3180,3180,0
|
|
20240214,185000,40788085,3180,3180,3180,3180,1515
|
|
20240214,184900,40788085,3180,3180,3180,3180,0
|
|
20240214,184800,40788085,3180,3180,3180,3180,0
|
|
20240214,184700,40788085,3180,3180,3180,3180,0
|
|
20240214,184600,40788085,3180,3180,3180,3180,0
|
|
20240214,184500,40788085,3180,3180,3180,3180,0
|
|
20240214,184400,40788085,3180,3180,3180,3180,0
|
|
20240214,184300,40788085,3180,3180,3180,3180,0
|
|
20240214,184200,40788085,3180,3180,3180,3180,0
|
|
20240214,184100,40788085,3180,3180,3180,3180,0
|
|
20240214,184000,40788085,3180,3180,3180,3180,0
|
|
20240214,183900,40788085,3180,3180,3180,3180,0
|
|
20240214,183800,40788085,3180,3180,3180,3180,0
|
|
20240214,183700,40788085,3180,3180,3180,3180,0
|
|
20240214,183600,40788085,3180,3180,3180,3180,0
|
|
20240214,183500,40788085,3180,3180,3180,3180,0
|
|
20240214,183400,40788085,3180,3180,3180,3180,0
|
|
20240214,183300,40788085,3180,3180,3180,3180,0
|
|
20240214,183200,40788085,3180,3180,3180,3180,0
|
|
20240214,183100,40788085,3180,3180,3180,3180,0
|
|
20240214,183000,40788085,3180,3180,3180,3180,0
|
|
20240214,182900,40788085,3180,3180,3180,3180,0
|
|
20240214,182800,40788085,3180,3180,3180,3180,0
|
|
20240214,182700,40788085,3180,3180,3180,3180,0
|
|
20240214,182600,40788085,3180,3180,3180,3180,0
|
|
20240214,182500,40788085,3180,3180,3180,3180,0
|
|
20240214,182400,40788085,3180,3180,3180,3180,0
|
|
20240214,182300,40788085,3180,3180,3180,3180,0
|
|
20240214,182200,40788085,3180,3180,3180,3180,0
|
|
20240214,182100,40788085,3180,3180,3180,3180,0
|
|
20240214,182000,40788085,3180,3180,3180,3180,1515
|
|
20240214,181900,40788085,3180,3180,3180,3180,0
|
|
20240214,181800,40788085,3180,3180,3180,3180,0
|
|
20240214,181700,40788085,3180,3180,3180,3180,0
|
|
20240214,181600,40788085,3180,3180,3180,3180,0
|
|
20240214,181500,40788085,3180,3180,3180,3180,0
|
|
20240214,181400,40788085,3180,3180,3180,3180,0
|
|
20240214,181300,40788085,3180,3180,3180,3180,0
|
|
20240214,181200,40788085,3180,3180,3180,3180,0
|
|
20240214,181100,40788085,3180,3180,3180,3180,0
|
|
20240214,181000,40788085,3180,3180,3180,3180,0
|
|
20240214,180900,40788085,3180,3180,3180,3180,0
|
|
20240214,180800,40788085,3180,3180,3180,3180,0
|
|
20240214,180700,40788085,3180,3180,3180,3180,0
|
|
20240214,180600,40788085,3180,3180,3180,3180,0
|
|
20240214,180500,40788085,3180,3180,3180,3180,0
|
|
20240214,180400,40788085,3180,3180,3180,3180,0
|
|
20240214,180300,40788085,3180,3180,3180,3180,0
|
|
20240214,180200,40788085,3180,3180,3180,3180,0
|
|
20240214,180100,40788085,3180,3180,3180,3180,0
|
|
20240214,180000,40788085,3180,3180,3180,3180,0
|
|
20240214,175900,40788085,3180,3180,3180,3180,0
|
|
20240214,175800,40788085,3180,3180,3180,3180,0
|
|
20240214,175700,40788085,3180,3180,3180,3180,0
|
|
20240214,175600,40788085,3180,3180,3180,3180,0
|
|
20240214,175500,40788085,3180,3180,3180,3180,0
|
|
20240214,175400,40788085,3180,3180,3180,3180,0
|
|
20240214,175300,40788085,3180,3180,3180,3180,0
|
|
20240214,175200,40788085,3180,3180,3180,3180,0
|
|
20240214,175100,40788085,3180,3180,3180,3180,0
|
|
20240214,175000,40788085,3180,3180,3180,3180,1515
|
|
20240214,174900,40788085,3180,3180,3180,3180,0
|
|
20240214,174800,40788085,3180,3180,3180,3180,0
|
|
20240214,174700,40788085,3180,3180,3180,3180,0
|
|
20240214,174600,40788085,3180,3180,3180,3180,0
|
|
20240214,174500,40788085,3180,3180,3180,3180,0
|
|
20240214,174400,40788085,3180,3180,3180,3180,0
|
|
20240214,174300,40788085,3180,3180,3180,3180,0
|
|
20240214,174200,40788085,3180,3180,3180,3180,0
|
|
20240214,174100,40788085,3180,3180,3180,3180,0
|
|
20240214,174000,40788085,3180,3180,3180,3180,0
|
|
20240214,173900,40788085,3180,3180,3180,3180,0
|
|
20240214,173800,40788085,3180,3180,3180,3180,0
|
|
20240214,173700,40788085,3180,3180,3180,3180,0
|
|
20240214,173600,40788085,3180,3180,3180,3180,0
|
|
20240214,173500,40788085,3180,3180,3180,3180,0
|
|
20240214,173400,40788085,3180,3180,3180,3180,0
|
|
20240214,173300,40788085,3180,3180,3180,3180,0
|
|
20240214,173200,40788085,3180,3180,3180,3180,0
|
|
20240214,173100,40788085,3180,3180,3180,3180,0
|
|
20240214,173000,40788085,3180,3180,3180,3180,0
|
|
20240214,172900,40788085,3180,3180,3180,3180,0
|
|
20240214,172800,40788085,3180,3180,3180,3180,0
|
|
20240214,172700,40788085,3180,3180,3180,3180,0
|
|
20240214,172600,40788085,3180,3180,3180,3180,0
|
|
20240214,172500,40788085,3180,3180,3180,3180,0
|
|
20240214,172400,40788085,3180,3180,3180,3180,0
|
|
20240214,172300,40788085,3180,3180,3180,3180,0
|
|
20240214,172200,40788085,3180,3180,3180,3180,0
|
|
20240214,172100,40788085,3180,3180,3180,3180,0
|
|
20240214,172000,40788085,3180,3180,3180,3180,1515
|
|
20240214,171900,40788085,3180,3180,3180,3180,0
|
|
20240214,171800,40788085,3180,3180,3180,3180,0
|
|
20240214,171700,40788085,3180,3180,3180,3180,0
|
|
20240214,171600,40788085,3180,3180,3180,3180,0
|
|
20240214,171500,40788085,3180,3180,3180,3180,0
|
|
20240214,171400,40788085,3180,3180,3180,3180,0
|
|
20240214,171300,40788085,3180,3180,3180,3180,0
|
|
20240214,171200,40788085,3180,3180,3180,3180,0
|
|
20240214,171100,40788085,3180,3180,3180,3180,0
|
|
20240214,171000,40788085,3180,3180,3180,3180,0
|
|
20240214,170900,40788085,3180,3180,3180,3180,0
|
|
20240214,170800,40788085,3180,3180,3180,3180,0
|
|
20240214,170700,40788085,3180,3180,3180,3180,0
|
|
20240214,170600,40788085,3180,3180,3180,3180,0
|
|
20240214,170500,40788085,3180,3180,3180,3180,0
|
|
20240214,170400,40788085,3180,3180,3180,3180,0
|
|
20240214,170300,40788085,3180,3180,3180,3180,0
|
|
20240214,170200,40788085,3180,3180,3180,3180,0
|
|
20240214,170100,40788085,3180,3180,3180,3180,0
|
|
20240214,170000,40788085,3180,3180,3180,3180,0
|
|
20240214,165900,40788085,3180,3180,3180,3180,0
|
|
20240214,165800,40788085,3180,3180,3180,3180,0
|
|
20240214,165700,40788085,3180,3180,3180,3180,0
|
|
20240214,165600,40788085,3180,3180,3180,3180,0
|
|
20240214,165500,40788085,3180,3180,3180,3180,0
|
|
20240214,165400,40788085,3180,3180,3180,3180,0
|
|
20240214,165300,40788085,3180,3180,3180,3180,0
|
|
20240214,165200,40788085,3180,3180,3180,3180,0
|
|
20240214,165100,40788085,3180,3180,3180,3180,0
|
|
20240214,165000,40788085,3180,3180,3180,3180,1515
|
|
20240214,164900,40788085,3180,3180,3180,3180,0
|
|
20240214,164800,40788085,3180,3180,3180,3180,0
|
|
20240214,164700,40788085,3180,3180,3180,3180,0
|
|
20240214,164600,40788085,3180,3180,3180,3180,0
|
|
20240214,164500,40788085,3180,3180,3180,3180,0
|
|
20240214,164400,40788085,3180,3180,3180,3180,0
|
|
20240214,164300,40788085,3180,3180,3180,3180,0
|
|
20240214,164200,40788085,3180,3180,3180,3180,0
|
|
20240214,164100,40788085,3180,3180,3180,3180,0
|
|
20240214,164000,40788085,3180,3180,3180,3180,0
|
|
20240214,163900,40788085,3180,3180,3180,3180,0
|
|
20240214,163800,40788085,3180,3180,3180,3180,0
|
|
20240214,163700,40788085,3180,3180,3180,3180,0
|
|
20240214,163600,40788085,3180,3180,3180,3180,0
|
|
20240214,163500,40788085,3180,3180,3180,3180,0
|
|
20240214,163400,40788085,3180,3180,3180,3180,0
|
|
20240214,163300,40788085,3180,3180,3180,3180,0
|
|
20240214,163200,40788085,3180,3180,3180,3180,0
|
|
20240214,163100,40788085,3180,3180,3180,3180,0
|
|
20240214,163000,40788085,3180,3180,3180,3180,0
|
|
20240214,162900,40788085,3180,3180,3180,3180,0
|
|
20240214,162800,40788085,3180,3180,3180,3180,0
|
|
20240214,162700,40788085,3180,3180,3180,3180,0
|
|
20240214,162600,40788085,3180,3180,3180,3180,0
|
|
20240214,162500,40788085,3180,3180,3180,3180,0
|
|
20240214,162400,40788085,3180,3180,3180,3180,0
|
|
20240214,162300,40788085,3180,3180,3180,3180,0
|
|
20240214,162200,40788085,3180,3180,3180,3180,0
|
|
20240214,162100,40788085,3180,3180,3180,3180,0
|
|
20240214,162000,40788085,3180,3180,3180,3180,1515
|
|
20240214,161900,40788085,3180,3180,3180,3180,0
|
|
20240214,161800,40788085,3180,3180,3180,3180,0
|
|
20240214,161700,40788085,3180,3180,3180,3180,0
|
|
20240214,161600,40788085,3180,3180,3180,3180,0
|
|
20240214,161500,40788085,3180,3180,3180,3180,0
|
|
20240214,161400,40788085,3180,3180,3180,3180,0
|
|
20240214,161300,40788085,3180,3180,3180,3180,0
|
|
20240214,161200,40788085,3180,3180,3180,3180,0
|
|
20240214,161100,40788085,3180,3180,3180,3180,0
|
|
20240214,161000,40788085,3180,3180,3180,3180,0
|
|
20240214,160900,40788085,3180,3180,3180,3180,0
|
|
20240214,160800,40788085,3180,3180,3180,3180,0
|
|
20240214,160700,40788085,3180,3180,3180,3180,0
|
|
20240214,160600,40788085,3180,3180,3180,3180,0
|
|
20240214,160500,40788085,3180,3180,3180,3180,0
|
|
20240214,160400,40788085,3180,3180,3180,3180,0
|
|
20240214,160300,40788085,3180,3180,3180,3180,0
|
|
20240214,160200,40788085,3180,3180,3180,3180,0
|
|
20240214,160100,40788085,3180,3180,3180,3180,0
|
|
20240214,160000,40788085,3180,3180,3180,3180,0
|
|
20240214,155900,40788085,3180,3180,3180,3180,0
|
|
20240214,155800,40788085,3180,3180,3180,3180,0
|
|
20240214,155700,40788085,3180,3180,3180,3180,0
|
|
20240214,155600,40788085,3180,3180,3180,3180,0
|
|
20240214,155500,40788085,3180,3180,3180,3180,0
|
|
20240214,155400,40788085,3180,3180,3180,3180,0
|
|
20240214,155300,40788085,3180,3180,3180,3180,0
|
|
20240214,155200,40788085,3180,3180,3180,3180,0
|
|
20240214,155100,40788085,3180,3180,3180,3180,0
|
|
20240214,155000,40788085,3180,3180,3180,3180,1515
|
|
20240214,154900,40788085,3180,3180,3180,3180,0
|
|
20240214,154800,40788085,3180,3180,3180,3180,0
|
|
20240214,154700,40788085,3180,3180,3180,3180,0
|
|
20240214,154600,40788085,3180,3180,3180,3180,0
|
|
20240214,154500,40788085,3180,3180,3180,3180,0
|
|
20240214,154400,40788085,3180,3180,3180,3180,0
|
|
20240214,154300,40788085,3180,3180,3180,3180,0
|
|
20240214,154200,40788085,3180,3180,3180,3180,0
|
|
20240214,154100,40788085,3180,3180,3180,3180,0
|
|
20240214,154000,40788085,3180,3180,3180,3180,0
|
|
20240214,153900,40788085,3180,3180,3180,3180,0
|
|
20240214,153800,40788085,3180,3180,3180,3180,0
|
|
20240214,153700,40788085,3180,3180,3180,3180,0
|
|
20240214,153600,40788085,3180,3180,3180,3180,0
|
|
20240214,153500,40788085,3180,3180,3180,3180,0
|
|
20240214,153400,40788085,3180,3180,3180,3180,0
|
|
20240214,153300,40788085,3180,3180,3180,3180,0
|
|
20240214,153200,40788085,3180,3180,3180,3180,0
|
|
20240214,153100,40788085,3180,3180,3180,3180,0
|
|
20240214,153000,40788085,3180,3180,3180,3180,1515
|
|
20240214,152900,35970385,3185,3185,3185,3185,0
|
|
20240214,152800,35970385,3185,3185,3185,3185,0
|
|
20240214,152700,35970385,3185,3185,3185,3185,0
|
|
20240214,152600,35970385,3185,3185,3185,3185,0
|
|
20240214,152500,35970385,3185,3185,3185,3185,0
|
|
20240214,152400,35970385,3185,3185,3185,3185,0
|
|
20240214,152300,35970385,3185,3185,3185,3185,0
|
|
20240214,152200,35970385,3185,3185,3185,3185,0
|
|
20240214,152100,35970385,3185,3185,3185,3185,0
|
|
20240214,152000,35970385,3185,3185,3185,3185,0
|
|
20240214,151900,35970385,3185,3190,3190,3185,58
|
|
20240214,151800,35785635,3185,3190,3190,3185,4
|
|
20240214,151700,35772880,3190,3190,3190,3190,3
|
|
20240214,151600,35763310,3190,3190,3190,3190,3
|
|
20240214,151500,35753740,3190,3190,3190,3190,3
|
|
20240214,151400,35744170,3190,3190,3190,3190,3
|
|
20240214,151300,35734600,3190,3190,3190,3190,3
|
|
20240214,151200,35725030,3190,3190,3190,3190,3
|
|
20240214,151100,35715460,3190,3190,3190,3190,3
|
|
20240214,151000,35705890,3190,3190,3190,3190,3
|
|
20240214,150900,35696320,3180,3190,3190,3180,4
|
|
20240214,150800,35683570,3190,3190,3190,3190,3
|
|
20240214,150700,35674000,3190,3190,3190,3190,3
|
|
20240214,150600,35664430,3190,3190,3190,3190,3
|
|
20240214,150500,35654860,3190,3190,3190,3190,3
|
|
20240214,150400,35645290,3190,3190,3190,3190,3
|
|
20240214,150300,35635720,3190,3190,3190,3190,3
|
|
20240214,150200,35626150,3190,3190,3190,3190,3
|
|
20240214,150100,35616580,3190,3190,3190,3190,3
|
|
20240214,150000,35607010,3190,3190,3190,3190,3
|
|
20240214,145900,35597440,3190,3190,3190,3190,3
|
|
20240214,145800,35587870,3180,3190,3190,3180,4
|
|
20240214,145700,35575120,3190,3190,3190,3190,3
|
|
20240214,145600,35565550,3190,3190,3190,3190,3
|
|
20240214,145500,35555980,3190,3190,3190,3190,3
|
|
20240214,145400,35546410,3190,3190,3190,3190,3
|
|
20240214,145300,35536840,3190,3190,3190,3190,3
|
|
20240214,145200,35527270,3190,3190,3190,3190,3
|
|
20240214,145100,35517700,3190,3190,3190,3190,3
|
|
20240214,145000,35508130,3190,3190,3190,3190,3
|
|
20240214,144900,35498560,3190,3190,3190,3190,3
|
|
20240214,144800,35488990,3180,3190,3190,3180,4
|
|
20240214,144700,35476240,3190,3190,3190,3190,3
|
|
20240214,144600,35466670,3190,3190,3190,3190,96
|
|
20240214,144500,35160430,3190,3190,3190,3190,3
|
|
20240214,144400,35150860,3190,3190,3190,3190,3
|
|
20240214,144300,35141290,3190,3190,3190,3190,3
|
|
20240214,144200,35131720,3190,3190,3190,3190,3
|
|
20240214,144100,35122150,3190,3190,3190,3190,3
|
|
20240214,144000,35112580,3190,3190,3190,3190,3
|
|
20240214,143900,35103010,3190,3190,3190,3190,3
|
|
20240214,143800,35093440,3185,3190,3190,3185,259
|
|
20240214,143700,34268505,3190,3190,3190,3190,3
|
|
20240214,143600,34258935,3190,3190,3190,3190,33
|
|
20240214,143500,34153665,3190,3190,3190,3190,103
|
|
20240214,143400,33825095,3190,3190,3190,3190,3
|
|
20240214,143300,33815525,3190,3190,3190,3190,3
|
|
20240214,143200,33805955,3190,3190,3190,3190,4
|
|
20240214,143100,33793195,3190,3190,3190,3190,3
|
|
20240214,143000,33783625,3190,3190,3190,3190,3
|
|
20240214,142900,33774055,3190,3190,3190,3190,3
|
|
20240214,142800,33764485,3190,3190,3190,3190,4
|
|
20240214,142700,33751725,3190,3190,3190,3190,23
|
|
20240214,142600,33678355,3190,3190,3190,3190,3
|
|
20240214,142500,33668785,3190,3190,3190,3190,13
|
|
20240214,142400,33627315,3190,3190,3190,3190,3
|
|
20240214,142300,33617745,3190,3190,3190,3190,10
|
|
20240214,142200,33585845,3185,3190,3190,3185,4
|
|
20240214,142100,33573090,3190,3190,3190,3190,12
|
|
20240214,142000,33534810,3190,3190,3190,3190,3
|
|
20240214,141900,33525240,3190,3190,3190,3190,3
|
|
20240214,141800,33515670,3190,3190,3190,3190,3
|
|
20240214,141700,33506100,3190,3190,3190,3190,3
|
|
20240214,141600,33496530,3190,3190,3190,3190,3
|
|
20240214,141500,33486960,3190,3190,3190,3190,3
|
|
20240214,141400,33477390,3190,3190,3190,3190,3
|
|
20240214,141300,33467820,3190,3190,3190,3190,3
|
|
20240214,141200,33458250,3190,3190,3190,3190,3
|
|
20240214,141100,33448680,3190,3190,3190,3190,3
|
|
20240214,141000,33439110,3190,3190,3190,3190,3
|
|
20240214,140900,33429540,3190,3190,3190,3190,3
|
|
20240214,140800,33419970,3190,3190,3190,3190,3
|
|
20240214,140700,33410400,3190,3190,3190,3190,8
|
|
20240214,140600,33384880,3190,3190,3190,3190,3
|
|
20240214,140500,33375310,3190,3190,3190,3190,3
|
|
20240214,140400,33365740,3190,3190,3190,3190,4
|
|
20240214,140300,33352980,3190,3190,3190,3190,3
|
|
20240214,140200,33343410,3190,3190,3190,3190,3
|
|
20240214,140100,33333840,3190,3190,3190,3190,3
|
|
20240214,140000,33324270,3190,3190,3190,3190,3
|
|
20240214,135900,33314700,3190,3190,3190,3190,3
|
|
20240214,135800,33305130,3190,3190,3190,3190,3
|
|
20240214,135700,33295560,3190,3190,3190,3190,3
|
|
20240214,135600,33285990,3190,3190,3190,3190,3
|
|
20240214,135500,33276420,3190,3190,3190,3190,3
|
|
20240214,135400,33266850,3190,3190,3190,3190,3
|
|
20240214,135300,33257280,3190,3190,3190,3190,3
|
|
20240214,135200,33247710,3190,3190,3190,3190,3
|
|
20240214,135100,33238140,3190,3190,3190,3190,3
|
|
20240214,135000,33228570,3190,3190,3190,3190,3
|
|
20240214,134900,33219000,3190,3190,3190,3190,87
|
|
20240214,134800,32941470,3190,3190,3190,3190,3
|
|
20240214,134700,32931900,3190,3190,3190,3190,3
|
|
20240214,134600,32922330,3190,3190,3190,3190,3
|
|
20240214,134500,32912760,3190,3190,3190,3190,3
|
|
20240214,134400,32903190,3190,3190,3190,3190,4
|
|
20240214,134300,32890430,3190,3190,3190,3190,3
|
|
20240214,134200,32880860,3190,3190,3190,3190,3
|
|
20240214,134100,32871290,3190,3185,3190,3185,36
|
|
20240214,134000,32756625,3185,3185,3185,3185,3
|
|
20240214,133900,32747070,3185,3185,3185,3185,3
|
|
20240214,133800,32737515,3185,3185,3185,3185,3
|
|
20240214,133700,32727960,3185,3185,3185,3185,3
|
|
20240214,133600,32718405,3185,3185,3185,3185,6
|
|
20240214,133500,32699295,3185,3185,3185,3185,3
|
|
20240214,133400,32689740,3185,3185,3185,3185,3
|
|
20240214,133300,32680185,3180,3180,3180,3180,683
|
|
20240214,133200,30508245,3180,3180,3180,3180,3
|
|
20240214,133100,30498705,3180,3180,3180,3170,5
|
|
20240214,133000,30482815,3180,3175,3180,3175,3
|
|
20240214,132900,30473280,3175,3175,3175,3175,3
|
|
20240214,132800,30463755,3175,3180,3180,3175,318
|
|
20240214,132700,29454090,3180,3180,3180,3180,3
|
|
20240214,132600,29444550,3180,3180,3180,3180,3
|
|
20240214,132500,29435010,3180,3175,3180,3175,4
|
|
20240214,132400,29422295,3180,3180,3180,3180,3
|
|
20240214,132300,29412755,3180,3180,3180,3180,10
|
|
20240214,132200,29380955,3180,3180,3180,3180,3
|
|
20240214,132100,29371415,3180,3180,3180,3180,4
|
|
20240214,132000,29358695,3180,3180,3180,3180,13
|
|
20240214,131900,29317355,3180,3180,3180,3180,23
|
|
20240214,131800,29244215,3180,3180,3180,3180,28
|
|
20240214,131700,29155175,3180,3180,3180,3180,3
|
|
20240214,131600,29145635,3180,3180,3180,3180,3
|
|
20240214,131500,29136095,3180,3180,3180,3180,3
|
|
20240214,131400,29126555,3180,3180,3180,3180,3
|
|
20240214,131300,29117015,3180,3180,3180,3180,3
|
|
20240214,131200,29107475,3180,3180,3180,3180,3
|
|
20240214,131100,29097935,3180,3180,3180,3180,3
|
|
20240214,131000,29088395,3180,3180,3180,3180,3
|
|
20240214,130900,29078855,3180,3180,3180,3180,3
|
|
20240214,130800,29069315,3180,3180,3180,3180,3
|
|
20240214,130700,29059775,3180,3180,3180,3180,3
|
|
20240214,130600,29050235,3180,3180,3180,3180,3
|
|
20240214,130500,29040695,3180,3180,3180,3180,10
|
|
20240214,130400,29008895,3180,3180,3180,3180,3
|
|
20240214,130300,28999355,3175,3180,3180,3175,82
|
|
20240214,130200,28738610,3180,3180,3180,3180,3
|
|
20240214,130100,28729070,3180,3180,3180,3180,3
|
|
20240214,130000,28719530,3180,3180,3180,3180,3
|
|
20240214,125900,28709990,3180,3180,3180,3180,17
|
|
20240214,125800,28655930,3180,3180,3180,3180,9
|
|
20240214,125700,28627310,3180,3180,3180,3180,4
|
|
20240214,125600,28614590,3180,3180,3180,3180,3
|
|
20240214,125500,28605050,3180,3180,3180,3180,3
|
|
20240214,125400,28595510,3175,3185,3185,3175,127
|
|
20240214,125300,28192255,3185,3185,3185,3185,3
|
|
20240214,125200,28182700,3185,3185,3185,3185,3
|
|
20240214,125100,28173145,3185,3185,3185,3185,3
|
|
20240214,125000,28163590,3185,3185,3185,3185,3
|
|
20240214,124900,28154035,3185,3185,3185,3185,3
|
|
20240214,124800,28144480,3185,3185,3185,3185,3
|
|
20240214,124700,28134925,3185,3185,3185,3185,3
|
|
20240214,124600,28125370,3185,3185,3185,3185,13
|
|
20240214,124500,28083965,3185,3185,3185,3185,3
|
|
20240214,124400,28074410,3185,3185,3185,3185,3
|
|
20240214,124300,28064855,3185,3185,3185,3185,3
|
|
20240214,124200,28055300,3175,3185,3185,3175,580
|
|
20240214,124100,26212200,3185,3185,3185,3185,3
|
|
20240214,124000,26202645,3185,3185,3185,3185,3
|
|
20240214,123900,26193090,3180,3185,3185,3180,50
|
|
20240214,123800,26034075,3185,3185,3185,3185,5
|
|
20240214,123700,26018150,3185,3185,3185,3185,35
|
|
20240214,123600,25906675,3185,3185,3185,3185,4
|
|
20240214,123500,25893935,3185,3185,3185,3185,3
|
|
20240214,123400,25884380,3185,3185,3185,3185,3
|
|
20240214,123300,25874825,3185,3185,3185,3185,3
|
|
20240214,123200,25865270,3185,3185,3185,3185,3
|
|
20240214,123100,25855715,3185,3185,3185,3185,3
|
|
20240214,123000,25846160,3185,3185,3185,3185,3
|
|
20240214,122900,25836605,3185,3185,3185,3185,3
|
|
20240214,122800,25827050,3185,3185,3185,3185,3
|
|
20240214,122700,25817495,3185,3185,3185,3185,3
|
|
20240214,122600,25807940,3185,3185,3185,3185,3
|
|
20240214,122500,25798385,3185,3185,3185,3185,3
|
|
20240214,122400,25788830,3185,3185,3185,3185,3
|
|
20240214,122300,25779275,3185,3185,3185,3185,3
|
|
20240214,122200,25769720,3185,3185,3185,3185,3
|
|
20240214,122100,25760165,3185,3185,3185,3185,3
|
|
20240214,122000,25750610,3185,3185,3185,3185,3
|
|
20240214,121900,25741055,3185,3185,3185,3185,3
|
|
20240214,121800,25731500,3185,3185,3185,3185,3
|
|
20240214,121700,25721945,3185,3185,3185,3185,3
|
|
20240214,121600,25712390,3185,3185,3185,3185,4
|
|
20240214,121500,25699650,3185,3185,3185,3185,6
|
|
20240214,121400,25680540,3185,3185,3185,3185,3
|
|
20240214,121300,25670985,3185,3185,3185,3185,4
|
|
20240214,121200,25658245,3180,3185,3185,3180,43
|
|
20240214,121100,25521490,3185,3185,3185,3185,3
|
|
20240214,121000,25511935,3185,3185,3185,3185,4
|
|
20240214,120900,25499195,3185,3185,3185,3185,6
|
|
20240214,120800,25480085,3185,3185,3185,3185,3
|
|
20240214,120700,25470530,3185,3185,3185,3185,3
|
|
20240214,120600,25460975,3185,3185,3185,3185,3
|
|
20240214,120500,25451420,3185,3185,3185,3185,3
|
|
20240214,120400,25441865,3185,3185,3185,3185,3
|
|
20240214,120300,25432310,3185,3185,3185,3185,21
|
|
20240214,120200,25365425,3185,3185,3185,3185,3
|
|
20240214,120100,25355870,3185,3185,3185,3185,3
|
|
20240214,120000,25346315,3185,3185,3185,3185,3
|
|
20240214,115900,25336760,3185,3185,3185,3185,3
|
|
20240214,115800,25327205,3185,3185,3185,3185,4
|
|
20240214,115700,25314465,3185,3175,3185,3175,4
|
|
20240214,115600,25301735,3180,3185,3185,3175,19
|
|
20240214,115500,25241375,3185,3185,3185,3185,5
|
|
20240214,115400,25225450,3180,3190,3190,3180,18
|
|
20240214,115300,25168180,3190,3190,3190,3190,3
|
|
20240214,115200,25158610,3190,3190,3190,3190,3
|
|
20240214,115100,25149040,3185,3195,3195,3185,21
|
|
20240214,115000,25082125,3195,3195,3195,3195,103
|
|
20240214,114900,24753040,3195,3195,3195,3195,3
|
|
20240214,114800,24743455,3195,3195,3195,3195,3
|
|
20240214,114700,24733870,3195,3195,3195,3195,3
|
|
20240214,114600,24724285,3195,3195,3195,3195,3
|
|
20240214,114500,24714700,3195,3195,3195,3195,3
|
|
20240214,114400,24705115,3195,3195,3195,3195,3
|
|
20240214,114300,24695530,3195,3195,3195,3195,3
|
|
20240214,114200,24685945,3195,3195,3195,3195,3
|
|
20240214,114100,24676360,3195,3195,3195,3195,3
|
|
20240214,114000,24666775,3195,3195,3195,3195,7
|
|
20240214,113900,24644410,3190,3195,3195,3190,4
|
|
20240214,113800,24631635,3195,3195,3195,3195,4
|
|
20240214,113700,24618855,3195,3195,3195,3195,3
|
|
20240214,113600,24609270,3190,3190,3190,3190,3
|
|
20240214,113500,24599700,3190,3190,3190,3190,3
|
|
20240214,113400,24590130,3190,3190,3190,3190,3
|
|
20240214,113300,24580560,3190,3185,3190,3185,5
|
|
20240214,113200,24564620,3185,3185,3185,3185,5
|
|
20240214,113100,24548695,3185,3185,3185,3185,26
|
|
20240214,113000,24465885,3185,3185,3185,3185,3
|
|
20240214,112900,24456330,3185,3185,3185,3185,3
|
|
20240214,112800,24446775,3185,3185,3185,3185,3
|
|
20240214,112700,24437220,3185,3185,3185,3185,3
|
|
20240214,112600,24427665,3185,3185,3185,3185,3
|
|
20240214,112500,24418110,3185,3185,3185,3185,3
|
|
20240214,112400,24408555,3185,3185,3185,3185,3
|
|
20240214,112300,24399000,3185,3185,3185,3185,29
|
|
20240214,112200,24306635,3185,3185,3185,3185,4
|
|
20240214,112100,24293895,3185,3185,3185,3185,3
|
|
20240214,112000,24284340,3185,3185,3185,3185,3
|
|
20240214,111900,24274785,3185,3185,3185,3185,5
|
|
20240214,111800,24258860,3185,3185,3185,3185,3
|
|
20240214,111700,24249305,3185,3185,3185,3185,3
|
|
20240214,111600,24239750,3180,3185,3185,3180,196
|
|
20240214,111500,23616455,3185,3185,3185,3185,10
|
|
20240214,111400,23584605,3185,3185,3185,3185,3
|
|
20240214,111300,23575050,3185,3185,3185,3185,3
|
|
20240214,111200,23565495,3185,3185,3185,3185,3
|
|
20240214,111100,23555940,3185,3185,3185,3185,3
|
|
20240214,111000,23546385,3185,3185,3185,3185,3
|
|
20240214,110900,23536830,3185,3185,3185,3185,3
|
|
20240214,110800,23527275,3185,3185,3185,3185,5
|
|
20240214,110700,23511350,3185,3185,3185,3185,3
|
|
20240214,110600,23501795,3185,3185,3185,3185,12
|
|
20240214,110500,23463575,3185,3185,3185,3185,23
|
|
20240214,110400,23390320,3185,3185,3185,3185,3
|
|
20240214,110300,23380765,3185,3185,3185,3185,5
|
|
20240214,110200,23364840,3185,3185,3185,3185,53
|
|
20240214,110100,23196035,3185,3185,3185,3185,3
|
|
20240214,110000,23186480,3190,3180,3190,3175,361
|
|
20240214,105900,22039980,3185,3195,3195,3185,6
|
|
20240214,105800,22020840,3185,3205,3205,3185,1213
|
|
20240214,105700,18157320,3205,3205,3205,3205,3
|
|
20240214,105600,18147705,3200,3205,3205,3200,33
|
|
20240214,105500,18042090,3205,3205,3205,3205,3
|
|
20240214,105400,18032475,3205,3200,3205,3200,5
|
|
20240214,105300,18016460,3205,3205,3205,3205,4
|
|
20240214,105200,18003640,3205,3205,3205,3205,3
|
|
20240214,105100,17994025,3205,3205,3205,3205,3
|
|
20240214,105000,17984410,3205,3205,3205,3205,3
|
|
20240214,104900,17974795,3205,3205,3205,3205,3
|
|
20240214,104800,17965180,3205,3205,3205,3205,3
|
|
20240214,104700,17955565,3205,3205,3205,3205,3
|
|
20240214,104600,17945950,3205,3205,3205,3205,3
|
|
20240214,104500,17936335,3205,3205,3205,3205,3
|
|
20240214,104400,17926720,3205,3205,3205,3205,3
|
|
20240214,104300,17917105,3205,3205,3205,3205,3
|
|
20240214,104200,17907490,3205,3205,3205,3205,3
|
|
20240214,104100,17897875,3205,3205,3205,3205,3
|
|
20240214,104000,17888260,3205,3205,3205,3205,3
|
|
20240214,103900,17878645,3205,3205,3205,3205,3
|
|
20240214,103800,17869030,3205,3205,3205,3205,42
|
|
20240214,103700,17734420,3205,3205,3205,3205,3
|
|
20240214,103600,17724805,3205,3205,3205,3205,3
|
|
20240214,103500,17715190,3200,3200,3200,3200,27
|
|
20240214,103400,17628790,3200,3200,3200,3200,4
|
|
20240214,103300,17615990,3205,3205,3205,3205,3
|
|
20240214,103200,17606375,3205,3205,3205,3205,3
|
|
20240214,103100,17596760,3205,3205,3205,3205,3
|
|
20240214,103000,17587145,3210,3210,3210,3210,3
|
|
20240214,102900,17577515,3210,3210,3210,3210,3
|
|
20240214,102800,17567885,3210,3210,3210,3210,3
|
|
20240214,102700,17558255,3210,3210,3210,3210,3
|
|
20240214,102600,17548625,3210,3210,3210,3210,3
|
|
20240214,102500,17538995,3210,3210,3210,3210,3
|
|
20240214,102400,17529365,3210,3210,3210,3210,3
|
|
20240214,102300,17519735,3210,3210,3210,3210,3
|
|
20240214,102200,17510105,3210,3210,3210,3210,3
|
|
20240214,102100,17500475,3210,3210,3210,3210,3
|
|
20240214,102000,17490845,3210,3210,3210,3210,3
|
|
20240214,101900,17481215,3210,3210,3210,3210,3
|
|
20240214,101800,17471585,3210,3210,3210,3210,3
|
|
20240214,101700,17461955,3210,3210,3210,3210,3
|
|
20240214,101600,17452325,3210,3210,3210,3210,3
|
|
20240214,101500,17442695,3190,3210,3210,3190,141
|
|
20240214,101400,16992765,3210,3210,3210,3210,3
|
|
20240214,101300,16983135,3210,3210,3210,3210,3
|
|
20240214,101200,16973505,3210,3210,3210,3210,3
|
|
20240214,101100,16963875,3210,3210,3210,3210,3
|
|
20240214,101000,16954245,3210,3210,3210,3210,3
|
|
20240214,100900,16944615,3210,3210,3210,3210,3
|
|
20240214,100800,16934985,3210,3210,3210,3210,3
|
|
20240214,100700,16925355,3210,3210,3210,3210,3
|
|
20240214,100600,16915725,3210,3210,3210,3210,3
|
|
20240214,100500,16906095,3210,3210,3210,3210,3
|
|
20240214,100400,16896465,3210,3210,3210,3210,3
|
|
20240214,100300,16886835,3210,3210,3210,3210,4
|
|
20240214,100200,16873995,3210,3210,3210,3210,3
|
|
20240214,100100,16864365,3210,3210,3210,3210,3
|
|
20240214,100000,16854735,3210,3210,3210,3210,3
|
|
20240214,095900,16845105,3210,3210,3210,3210,3
|
|
20240214,095800,16835475,3210,3210,3210,3210,5
|
|
20240214,095700,16819425,3210,3210,3210,3210,3
|
|
20240214,095600,16809795,3210,3210,3210,3210,3
|
|
20240214,095500,16800165,3210,3210,3210,3210,3
|
|
20240214,095400,16790535,3210,3210,3210,3210,3
|
|
20240214,095300,16780905,3210,3210,3210,3210,3
|
|
20240214,095200,16771275,3210,3210,3210,3210,3
|
|
20240214,095100,16761645,3210,3210,3210,3210,6
|
|
20240214,095000,16742385,3210,3210,3210,3210,3
|
|
20240214,094900,16732755,3215,3215,3215,3215,3
|
|
20240214,094800,16723110,3215,3215,3215,3215,8
|
|
20240214,094700,16697390,3215,3215,3215,3215,4
|
|
20240214,094600,16684530,3215,3215,3215,3215,3
|
|
20240214,094500,16674885,3215,3215,3215,3215,13
|
|
20240214,094400,16633090,3215,3215,3215,3215,3
|
|
20240214,094300,16623445,3215,3215,3215,3215,3
|
|
20240214,094200,16613800,3215,3215,3215,3215,3
|
|
20240214,094100,16604155,3215,3215,3215,3215,13
|
|
20240214,094000,16562360,3215,3215,3215,3215,3
|
|
20240214,093900,16552715,3215,3215,3215,3215,4
|
|
20240214,093800,16539855,3215,3215,3215,3215,4
|
|
20240214,093700,16526995,3215,3210,3215,3210,3
|
|
20240214,093600,16517355,3215,3210,3215,3210,20
|
|
20240214,093500,16453060,3215,3215,3215,3215,33
|
|
20240214,093400,16346965,3215,3215,3215,3215,3
|
|
20240214,093300,16337320,3215,3215,3215,3215,6
|
|
20240214,093200,16318030,3215,3215,3215,3215,6
|
|
20240214,093100,16298740,3215,3215,3215,3215,3
|
|
20240214,093000,16289095,3215,3215,3215,3215,3
|
|
20240214,092900,16279450,3215,3215,3215,3215,3
|
|
20240214,092800,16269805,3215,3215,3215,3215,3
|
|
20240214,092700,16260160,3215,3215,3215,3215,3
|
|
20240214,092600,16250515,3215,3215,3215,3215,3
|
|
20240214,092500,16240870,3215,3215,3215,3215,5
|
|
20240214,092400,16224795,3215,3215,3215,3215,6
|
|
20240214,092300,16205505,3215,3210,3215,3190,371
|
|
20240214,092200,15017620,3210,3210,3210,3210,4
|
|
20240214,092100,15004780,3210,3210,3210,3210,10
|
|
20240214,092000,14972680,3210,3210,3210,3210,40
|
|
20240214,091900,14844280,3210,3215,3215,3210,4
|
|
20240214,091800,14831425,3215,3215,3215,3215,3
|
|
20240214,091700,14821780,3215,3215,3215,3215,3
|
|
20240214,091600,14812135,3215,3215,3215,3215,3
|
|
20240214,091500,14802490,3215,3215,3215,3215,3
|
|
20240214,091400,14792845,3215,3215,3215,3215,3
|
|
20240214,091300,14783200,3215,3240,3275,3215,164
|
|
20240214,091200,14253715,3270,3285,3285,3270,439
|
|
20240214,091100,12816175,3285,3285,3285,3285,143
|
|
20240214,091000,12346420,3285,3285,3285,3280,565
|
|
20240214,090900,10490825,3220,3215,3220,3215,170
|
|
20240214,090800,9944265,3215,3215,3215,3215,3
|
|
20240214,090700,9934620,3215,3215,3215,3215,3
|
|
20240214,090600,9924975,3180,3185,3185,3180,1311
|
|
20240214,090500,5752410,3185,3185,3185,3185,33
|
|
20240214,090400,5647305,3185,3185,3185,3185,3
|
|
20240214,090300,5637750,3180,3180,3180,3180,24
|
|
20240214,090200,5561430,3135,3130,3150,3130,1015
|
|
20240214,090100,2377950,3130,3185,3185,3130,231
|
|
20240214,090000,1650065,3155,3155,3155,3155,523
|