598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185500,3406015745,3420,3420,3420,3420,13804
|
|
20240214,185400,3406015745,3420,3420,3420,3420,0
|
|
20240214,185300,3406015745,3420,3420,3420,3420,0
|
|
20240214,185200,3406015745,3420,3420,3420,3420,0
|
|
20240214,185100,3406015745,3420,3420,3420,3420,0
|
|
20240214,185000,3406015745,3420,3420,3420,3420,0
|
|
20240214,184900,3406015745,3420,3420,3420,3420,0
|
|
20240214,184800,3406015745,3420,3420,3420,3420,0
|
|
20240214,184700,3406015745,3420,3420,3420,3420,0
|
|
20240214,184600,3406015745,3420,3420,3420,3420,0
|
|
20240214,184500,3406015745,3420,3420,3420,3420,0
|
|
20240214,184400,3406015745,3420,3420,3420,3420,0
|
|
20240214,184300,3406015745,3420,3420,3420,3420,0
|
|
20240214,184200,3406015745,3420,3420,3420,3420,0
|
|
20240214,184100,3406015745,3420,3420,3420,3420,0
|
|
20240214,184000,3406015745,3420,3420,3420,3420,0
|
|
20240214,183900,3406015745,3420,3420,3420,3420,0
|
|
20240214,183800,3406015745,3420,3420,3420,3420,0
|
|
20240214,183700,3406015745,3420,3420,3420,3420,0
|
|
20240214,183600,3406015745,3420,3420,3420,3420,0
|
|
20240214,183500,3406015745,3420,3420,3420,3420,0
|
|
20240214,183400,3406015745,3420,3420,3420,3420,0
|
|
20240214,183300,3406015745,3420,3420,3420,3420,0
|
|
20240214,183200,3406015745,3420,3420,3420,3420,0
|
|
20240214,183100,3406015745,3420,3420,3420,3420,0
|
|
20240214,183000,3406015745,3420,3420,3420,3420,0
|
|
20240214,182900,3406015745,3420,3420,3420,3420,0
|
|
20240214,182800,3406015745,3420,3420,3420,3420,0
|
|
20240214,182700,3406015745,3420,3420,3420,3420,0
|
|
20240214,182600,3406015745,3420,3420,3420,3420,0
|
|
20240214,182500,3406015745,3420,3420,3420,3420,13804
|
|
20240214,182400,3406015745,3420,3420,3420,3420,0
|
|
20240214,182300,3406015745,3420,3420,3420,3420,0
|
|
20240214,182200,3406015745,3420,3420,3420,3420,0
|
|
20240214,182100,3406015745,3420,3420,3420,3420,0
|
|
20240214,182000,3406015745,3420,3420,3420,3420,0
|
|
20240214,181900,3406015745,3420,3420,3420,3420,0
|
|
20240214,181800,3406015745,3420,3420,3420,3420,0
|
|
20240214,181700,3406015745,3420,3420,3420,3420,0
|
|
20240214,181600,3406015745,3420,3420,3420,3420,0
|
|
20240214,181500,3406015745,3420,3420,3420,3420,0
|
|
20240214,181400,3406015745,3420,3420,3420,3420,0
|
|
20240214,181300,3406015745,3420,3420,3420,3420,0
|
|
20240214,181200,3406015745,3420,3420,3420,3420,0
|
|
20240214,181100,3406015745,3420,3420,3420,3420,0
|
|
20240214,181000,3406015745,3420,3420,3420,3420,0
|
|
20240214,180900,3406015745,3420,3420,3420,3420,0
|
|
20240214,180800,3406015745,3420,3420,3420,3420,0
|
|
20240214,180700,3406015745,3420,3420,3420,3420,0
|
|
20240214,180600,3406015745,3420,3420,3420,3420,0
|
|
20240214,180500,3406015745,3420,3420,3420,3420,0
|
|
20240214,180400,3406015745,3420,3420,3420,3420,0
|
|
20240214,180300,3406015745,3420,3420,3420,3420,0
|
|
20240214,180200,3406015745,3420,3420,3420,3420,0
|
|
20240214,180100,3406015745,3420,3420,3420,3420,0
|
|
20240214,180000,3406015745,3420,3420,3420,3420,0
|
|
20240214,175900,3406015745,3420,3420,3420,3420,0
|
|
20240214,175800,3406015745,3420,3420,3420,3420,0
|
|
20240214,175700,3406015745,3420,3420,3420,3420,0
|
|
20240214,175600,3406015745,3420,3420,3420,3420,0
|
|
20240214,175500,3406015745,3420,3420,3420,3420,13804
|
|
20240214,175400,3406015745,3420,3420,3420,3420,0
|
|
20240214,175300,3406015745,3420,3420,3420,3420,0
|
|
20240214,175200,3406015745,3420,3420,3420,3420,0
|
|
20240214,175100,3406015745,3420,3420,3420,3420,0
|
|
20240214,175000,3406015745,3420,3420,3420,3420,0
|
|
20240214,174900,3406015745,3420,3420,3420,3420,0
|
|
20240214,174800,3406015745,3420,3420,3420,3420,0
|
|
20240214,174700,3406015745,3420,3420,3420,3420,0
|
|
20240214,174600,3406015745,3420,3420,3420,3420,0
|
|
20240214,174500,3406015745,3420,3420,3420,3420,0
|
|
20240214,174400,3406015745,3420,3420,3420,3420,0
|
|
20240214,174300,3406015745,3420,3420,3420,3420,0
|
|
20240214,174200,3406015745,3420,3420,3420,3420,0
|
|
20240214,174100,3406015745,3420,3420,3420,3420,0
|
|
20240214,174000,3406015745,3420,3420,3420,3420,0
|
|
20240214,173900,3406015745,3420,3420,3420,3420,0
|
|
20240214,173800,3406015745,3420,3420,3420,3420,0
|
|
20240214,173700,3406015745,3420,3420,3420,3420,0
|
|
20240214,173600,3406015745,3420,3420,3420,3420,0
|
|
20240214,173500,3406015745,3420,3420,3420,3420,0
|
|
20240214,173400,3406015745,3420,3420,3420,3420,0
|
|
20240214,173300,3406015745,3420,3420,3420,3420,0
|
|
20240214,173200,3406015745,3420,3420,3420,3420,0
|
|
20240214,173100,3406015745,3420,3420,3420,3420,0
|
|
20240214,173000,3406015745,3420,3420,3420,3420,0
|
|
20240214,172900,3406015745,3420,3420,3420,3420,0
|
|
20240214,172800,3406015745,3420,3420,3420,3420,0
|
|
20240214,172700,3406015745,3420,3420,3420,3420,0
|
|
20240214,172600,3406015745,3420,3420,3420,3420,0
|
|
20240214,172500,3406015745,3420,3420,3420,3420,13804
|
|
20240214,172400,3406015745,3420,3420,3420,3420,0
|
|
20240214,172300,3406015745,3420,3420,3420,3420,0
|
|
20240214,172200,3406015745,3420,3420,3420,3420,0
|
|
20240214,172100,3406015745,3420,3420,3420,3420,0
|
|
20240214,172000,3406015745,3420,3420,3420,3420,0
|
|
20240214,171900,3406015745,3420,3420,3420,3420,0
|
|
20240214,171800,3406015745,3420,3420,3420,3420,0
|
|
20240214,171700,3406015745,3420,3420,3420,3420,0
|
|
20240214,171600,3406015745,3420,3420,3420,3420,0
|
|
20240214,171500,3406015745,3420,3420,3420,3420,0
|
|
20240214,171400,3406015745,3420,3420,3420,3420,0
|
|
20240214,171300,3406015745,3420,3420,3420,3420,0
|
|
20240214,171200,3406015745,3420,3420,3420,3420,0
|
|
20240214,171100,3406015745,3420,3420,3420,3420,0
|
|
20240214,171000,3406015745,3420,3420,3420,3420,0
|
|
20240214,170900,3406015745,3420,3420,3420,3420,0
|
|
20240214,170800,3406015745,3420,3420,3420,3420,0
|
|
20240214,170700,3406015745,3420,3420,3420,3420,0
|
|
20240214,170600,3406015745,3420,3420,3420,3420,0
|
|
20240214,170500,3406015745,3420,3420,3420,3420,0
|
|
20240214,170400,3406015745,3420,3420,3420,3420,0
|
|
20240214,170300,3406015745,3420,3420,3420,3420,0
|
|
20240214,170200,3406015745,3420,3420,3420,3420,0
|
|
20240214,170100,3406015745,3420,3420,3420,3420,0
|
|
20240214,170000,3406015745,3420,3420,3420,3420,0
|
|
20240214,165900,3406015745,3420,3420,3420,3420,0
|
|
20240214,165800,3406015745,3420,3420,3420,3420,0
|
|
20240214,165700,3406015745,3420,3420,3420,3420,0
|
|
20240214,165600,3406015745,3420,3420,3420,3420,0
|
|
20240214,165500,3406015745,3420,3420,3420,3420,13804
|
|
20240214,165400,3406015745,3420,3420,3420,3420,0
|
|
20240214,165300,3406015745,3420,3420,3420,3420,0
|
|
20240214,165200,3406015745,3420,3420,3420,3420,0
|
|
20240214,165100,3406015745,3420,3420,3420,3420,0
|
|
20240214,165000,3406015745,3420,3420,3420,3420,0
|
|
20240214,164900,3406015745,3420,3420,3420,3420,0
|
|
20240214,164800,3406015745,3420,3420,3420,3420,0
|
|
20240214,164700,3406015745,3420,3420,3420,3420,0
|
|
20240214,164600,3406015745,3420,3420,3420,3420,0
|
|
20240214,164500,3406015745,3420,3420,3420,3420,0
|
|
20240214,164400,3406015745,3420,3420,3420,3420,0
|
|
20240214,164300,3406015745,3420,3420,3420,3420,0
|
|
20240214,164200,3406015745,3420,3420,3420,3420,0
|
|
20240214,164100,3406015745,3420,3420,3420,3420,0
|
|
20240214,164000,3406015745,3420,3420,3420,3420,0
|
|
20240214,163900,3406015745,3420,3420,3420,3420,0
|
|
20240214,163800,3406015745,3420,3420,3420,3420,0
|
|
20240214,163700,3406015745,3420,3420,3420,3420,0
|
|
20240214,163600,3406015745,3420,3420,3420,3420,0
|
|
20240214,163500,3406015745,3420,3420,3420,3420,0
|
|
20240214,163400,3406015745,3420,3420,3420,3420,0
|
|
20240214,163300,3406015745,3420,3420,3420,3420,0
|
|
20240214,163200,3406015745,3420,3420,3420,3420,0
|
|
20240214,163100,3406015745,3420,3420,3420,3420,0
|
|
20240214,163000,3406015745,3420,3420,3420,3420,0
|
|
20240214,162900,3406015745,3420,3420,3420,3420,0
|
|
20240214,162800,3406015745,3420,3420,3420,3420,0
|
|
20240214,162700,3406015745,3420,3420,3420,3420,0
|
|
20240214,162600,3406015745,3420,3420,3420,3420,0
|
|
20240214,162500,3406015745,3420,3420,3420,3420,13804
|
|
20240214,162400,3406015745,3420,3420,3420,3420,0
|
|
20240214,162300,3406015745,3420,3420,3420,3420,0
|
|
20240214,162200,3406015745,3420,3420,3420,3420,0
|
|
20240214,162100,3406015745,3420,3420,3420,3420,0
|
|
20240214,162000,3406015745,3420,3420,3420,3420,0
|
|
20240214,161900,3406015745,3420,3420,3420,3420,0
|
|
20240214,161800,3406015745,3420,3420,3420,3420,0
|
|
20240214,161700,3406015745,3420,3420,3420,3420,0
|
|
20240214,161600,3406015745,3420,3420,3420,3420,0
|
|
20240214,161500,3406015745,3420,3420,3420,3420,0
|
|
20240214,161400,3406015745,3420,3420,3420,3420,0
|
|
20240214,161300,3406015745,3420,3420,3420,3420,0
|
|
20240214,161200,3406015745,3420,3420,3420,3420,0
|
|
20240214,161100,3406015745,3420,3420,3420,3420,0
|
|
20240214,161000,3406015745,3420,3420,3420,3420,0
|
|
20240214,160900,3406015745,3420,3420,3420,3420,0
|
|
20240214,160800,3406015745,3420,3420,3420,3420,0
|
|
20240214,160700,3406015745,3420,3420,3420,3420,0
|
|
20240214,160600,3406015745,3420,3420,3420,3420,0
|
|
20240214,160500,3406015745,3420,3420,3420,3420,0
|
|
20240214,160400,3406015745,3420,3420,3420,3420,0
|
|
20240214,160300,3406015745,3420,3420,3420,3420,0
|
|
20240214,160200,3406015745,3420,3420,3420,3420,0
|
|
20240214,160100,3406015745,3420,3420,3420,3420,0
|
|
20240214,160000,3406015745,3420,3420,3420,3420,0
|
|
20240214,155900,3406015745,3420,3420,3420,3420,0
|
|
20240214,155800,3406015745,3420,3420,3420,3420,0
|
|
20240214,155700,3406015745,3420,3420,3420,3420,0
|
|
20240214,155600,3406015745,3420,3420,3420,3420,0
|
|
20240214,155500,3406015745,3420,3420,3420,3420,13804
|
|
20240214,155400,3406015745,3420,3420,3420,3420,0
|
|
20240214,155300,3406015745,3420,3420,3420,3420,0
|
|
20240214,155200,3406015745,3420,3420,3420,3420,0
|
|
20240214,155100,3406015745,3420,3420,3420,3420,0
|
|
20240214,155000,3406015745,3420,3420,3420,3420,0
|
|
20240214,154900,3406015745,3420,3420,3420,3420,0
|
|
20240214,154800,3406015745,3420,3420,3420,3420,0
|
|
20240214,154700,3406015745,3420,3420,3420,3420,0
|
|
20240214,154600,3406015745,3420,3420,3420,3420,0
|
|
20240214,154500,3406015745,3420,3420,3420,3420,0
|
|
20240214,154400,3406015745,3420,3420,3420,3420,0
|
|
20240214,154300,3406015745,3420,3420,3420,3420,0
|
|
20240214,154200,3406015745,3420,3420,3420,3420,0
|
|
20240214,154100,3406015745,3420,3420,3420,3420,0
|
|
20240214,154000,3406015745,3420,3420,3420,3420,0
|
|
20240214,153900,3406015745,3420,3420,3420,3420,0
|
|
20240214,153800,3406015745,3420,3420,3420,3420,0
|
|
20240214,153700,3406015745,3420,3420,3420,3420,0
|
|
20240214,153600,3406015745,3420,3420,3420,3420,0
|
|
20240214,153500,3406015745,3420,3420,3420,3420,0
|
|
20240214,153400,3406015745,3420,3420,3420,3420,0
|
|
20240214,153300,3406015745,3420,3420,3420,3420,0
|
|
20240214,153200,3406015745,3420,3420,3420,3420,0
|
|
20240214,153100,3406015745,3420,3420,3420,3420,0
|
|
20240214,153000,3406015745,3420,3420,3420,3420,13804
|
|
20240214,152900,3358806065,3415,3415,3415,3415,0
|
|
20240214,152800,3358806065,3415,3415,3415,3415,0
|
|
20240214,152700,3358806065,3415,3415,3415,3415,0
|
|
20240214,152600,3358806065,3415,3415,3415,3415,0
|
|
20240214,152500,3358806065,3415,3415,3415,3415,0
|
|
20240214,152400,3358806065,3415,3415,3415,3415,0
|
|
20240214,152300,3358806065,3415,3415,3415,3415,0
|
|
20240214,152200,3358806065,3415,3415,3415,3415,0
|
|
20240214,152100,3358806065,3415,3415,3415,3415,0
|
|
20240214,152000,3358806065,3415,3415,3415,3415,0
|
|
20240214,151900,3358806065,3415,3415,3415,3405,2465
|
|
20240214,151800,3350400020,3415,3410,3415,3405,8412
|
|
20240214,151700,3321724410,3410,3415,3415,3410,3073
|
|
20240214,151600,3311231710,3415,3410,3415,3410,2977
|
|
20240214,151500,3301065615,3410,3410,3410,3410,5002
|
|
20240214,151400,3284008795,3410,3415,3415,3410,4221
|
|
20240214,151300,3269594320,3415,3420,3420,3415,1203
|
|
20240214,151200,3265486020,3420,3415,3420,3415,1186
|
|
20240214,151100,3261434505,3410,3420,3420,3405,2668
|
|
20240214,151000,3252336910,3420,3420,3420,3405,302
|
|
20240214,150900,3251305330,3420,3410,3420,3410,1835
|
|
20240214,150800,3245047605,3410,3410,3410,3410,1100
|
|
20240214,150700,3241296605,3415,3415,3420,3415,908
|
|
20240214,150600,3238195475,3415,3415,3420,3415,4603
|
|
20240214,150500,3222476225,3415,3420,3420,3415,1008
|
|
20240214,150400,3219033865,3420,3420,3420,3420,39
|
|
20240214,150300,3218900485,3425,3420,3425,3415,2118
|
|
20240214,150200,3211657585,3420,3420,3420,3420,59
|
|
20240214,150100,3211455805,3420,3420,3425,3420,1957
|
|
20240214,150000,3204762860,3420,3425,3430,3420,5835
|
|
20240214,145900,3184789650,3425,3420,3425,3420,3769
|
|
20240214,145800,3171883080,3420,3425,3425,3420,103
|
|
20240214,145700,3171530805,3425,3425,3425,3425,2185
|
|
20240214,145600,3164047180,3425,3420,3425,3420,91
|
|
20240214,145500,3163735555,3420,3430,3430,3420,3219
|
|
20240214,145400,3152710520,3430,3425,3430,3425,228
|
|
20240214,145300,3151929235,3425,3430,3430,3425,1240
|
|
20240214,145200,3147682215,3430,3425,3430,3425,2621
|
|
20240214,145100,3138705285,3425,3425,3430,3425,3077
|
|
20240214,145000,3128151190,3425,3430,3430,3425,3522
|
|
20240214,144900,3116072395,3430,3430,3430,3425,1466
|
|
20240214,144800,3111044315,3430,3425,3430,3425,5627
|
|
20240214,144700,3091760415,3425,3420,3425,3415,3745
|
|
20240214,144600,3078934565,3425,3420,3430,3415,10492
|
|
20240214,144500,3043011600,3420,3420,3420,3420,7
|
|
20240214,144400,3042987660,3415,3410,3415,3410,741
|
|
20240214,144300,3040459895,3410,3420,3420,3410,10001
|
|
20240214,144200,3006311300,3425,3420,3425,3420,1002
|
|
20240214,144100,3002884450,3425,3420,3425,3420,152
|
|
20240214,144000,3002364550,3420,3420,3425,3420,1319
|
|
20240214,143900,2997852860,3425,3425,3430,3420,7711
|
|
20240214,143800,2971455790,3425,3435,3435,3425,12040
|
|
20240214,143700,2930109185,3435,3425,3435,3425,7606
|
|
20240214,143600,2904018080,3425,3430,3430,3425,1967
|
|
20240214,143500,2897277550,3425,3420,3430,3420,172
|
|
20240214,143400,2896688385,3420,3430,3430,3420,9700
|
|
20240214,143300,2863434680,3430,3430,3430,3425,4681
|
|
20240214,143200,2847379515,3430,3425,3430,3425,13345
|
|
20240214,143100,2801640530,3425,3425,3425,3425,311
|
|
20240214,143000,2800575355,3425,3420,3425,3415,21338
|
|
20240214,142900,2727596295,3415,3415,3415,3415,4981
|
|
20240214,142800,2710586180,3410,3410,3410,3410,1046
|
|
20240214,142700,2707019320,3410,3410,3415,3410,595
|
|
20240214,142600,2704990125,3410,3415,3415,3410,4932
|
|
20240214,142500,2688171230,3415,3415,3415,3410,158
|
|
20240214,142400,2687631760,3415,3410,3415,3410,2915
|
|
20240214,142300,2677677220,3415,3415,3415,3415,329
|
|
20240214,142200,2676553685,3415,3410,3415,3410,1561
|
|
20240214,142100,2671224330,3410,3415,3415,3410,966
|
|
20240214,142000,2667929220,3415,3415,3415,3415,152
|
|
20240214,141900,2667410140,3415,3415,3415,3415,100
|
|
20240214,141800,2667068640,3415,3410,3415,3410,691
|
|
20240214,141700,2664712325,3415,3420,3420,3415,1059
|
|
20240214,141600,2661092070,3415,3415,3415,3415,1433
|
|
20240214,141500,2656198375,3415,3415,3415,3415,2808
|
|
20240214,141400,2646609055,3415,3415,3415,3415,7
|
|
20240214,141300,2646585150,3415,3415,3415,3415,7385
|
|
20240214,141200,2621365375,3410,3410,3410,3410,968
|
|
20240214,141100,2618064495,3400,3405,3410,3400,868
|
|
20240214,141000,2615104660,3405,3405,3410,3405,840
|
|
20240214,140900,2612240820,3405,3405,3405,3405,552
|
|
20240214,140800,2610361260,3410,3410,3410,3410,1
|
|
20240214,140700,2610357850,3410,3410,3410,3410,22
|
|
20240214,140600,2610282830,3400,3410,3410,3400,1016
|
|
20240214,140500,2606828270,3400,3405,3410,3400,1597
|
|
20240214,140400,2601390945,3405,3405,3405,3400,17410
|
|
20240214,140300,2542110160,3400,3400,3400,3400,3000
|
|
20240214,140200,2531910160,3400,3400,3400,3400,300
|
|
20240214,140100,2530890160,3400,3395,3400,3395,771
|
|
20240214,140000,2528271865,3400,3400,3400,3395,1008
|
|
20240214,135900,2524847600,3400,3400,3400,3400,353
|
|
20240214,135800,2523647400,3400,3400,3400,3400,354
|
|
20240214,135700,2522443800,3400,3400,3405,3400,1499
|
|
20240214,135600,2517344925,3405,3405,3405,3405,3406
|
|
20240214,135500,2505747495,3400,3400,3400,3395,201
|
|
20240214,135400,2505064890,3395,3400,3400,3395,29918
|
|
20240214,135300,2403489790,3400,3405,3405,3400,1421
|
|
20240214,135200,2398651505,3410,3405,3410,3405,3379
|
|
20240214,135100,2387145510,3405,3400,3405,3400,1650
|
|
20240214,135000,2381535495,3400,3395,3400,3395,101
|
|
20240214,134900,2381192200,3395,3395,3395,3395,6
|
|
20240214,134800,2381171830,3395,3400,3400,3395,76
|
|
20240214,134700,2380913730,3400,3400,3400,3400,3961
|
|
20240214,134600,2367446330,3395,3400,3400,3395,1020
|
|
20240214,134500,2363983330,3400,3400,3400,3400,109
|
|
20240214,134400,2363612730,3400,3400,3400,3400,3080
|
|
20240214,134300,2353140730,3400,3390,3400,3390,538
|
|
20240214,134200,2351316730,3390,3410,3410,3390,202
|
|
20240214,134100,2350631930,3385,3405,3410,3385,14203
|
|
20240214,134000,2302460350,3400,3400,3400,3390,2220
|
|
20240214,133900,2294917480,3405,3405,3405,3405,1327
|
|
20240214,133800,2290399045,3410,3405,3410,3405,748
|
|
20240214,133700,2287849465,3400,3400,3400,3400,0
|
|
20240214,133600,2287849465,3400,3405,3405,3400,238
|
|
20240214,133500,2287040240,3405,3405,3410,3405,1025
|
|
20240214,133400,2283550065,3405,3400,3405,3395,3071
|
|
20240214,133300,2273104255,3395,3395,3395,3395,1000
|
|
20240214,133200,2269709255,3395,3395,3395,3395,1
|
|
20240214,133100,2269705860,3395,3395,3395,3395,29
|
|
20240214,133000,2269607405,3395,3395,3395,3395,792
|
|
20240214,132900,2266918565,3395,3395,3395,3395,59
|
|
20240214,132800,2266718260,3400,3400,3400,3400,100
|
|
20240214,132700,2266378260,3400,3400,3400,3400,0
|
|
20240214,132600,2266378260,3400,3390,3400,3390,5
|
|
20240214,132500,2266361300,3390,3390,3390,3390,4200
|
|
20240214,132400,2252123300,3390,3390,3400,3390,161
|
|
20240214,132300,2251576010,3385,3390,3390,3385,100
|
|
20240214,132200,2251237260,3400,3400,3400,3395,296
|
|
20240214,132100,2250231300,3395,3390,3400,3390,9225
|
|
20240214,132000,2218873835,3390,3390,3390,3390,1910
|
|
20240214,131900,2212398935,3390,3390,3390,3390,293
|
|
20240214,131800,2211405665,3390,3390,3395,3390,184
|
|
20240214,131700,2210781835,3385,3395,3395,3385,30
|
|
20240214,131600,2210680080,3395,3395,3395,3395,15
|
|
20240214,131500,2210629155,3390,3390,3390,3385,2433
|
|
20240214,131400,2202390895,3395,3395,3395,3395,0
|
|
20240214,131300,2202390895,3395,3395,3395,3395,1
|
|
20240214,131200,2202387500,3390,3390,3390,3390,550
|
|
20240214,131100,2200523000,3400,3385,3400,3385,110
|
|
20240214,131000,2200150500,3385,3385,3385,3385,0
|
|
20240214,130900,2200150500,3385,3395,3395,3385,3643
|
|
20240214,130800,2187795175,3395,3395,3395,3395,1682
|
|
20240214,130700,2182084785,3400,3400,3405,3400,1032
|
|
20240214,130600,2178575980,3400,3410,3410,3400,44
|
|
20240214,130500,2178426370,3400,3405,3405,3400,365
|
|
20240214,130400,2177185290,3405,3405,3405,3405,813
|
|
20240214,130300,2174417025,3405,3405,3405,3405,241
|
|
20240214,130200,2173596420,3400,3400,3400,3400,247
|
|
20240214,130100,2172756620,3400,3400,3400,3400,33
|
|
20240214,130000,2172644420,3400,3405,3405,3400,728
|
|
20240214,125900,2170166395,3405,3410,3410,3405,3405
|
|
20240214,125800,2158557270,3410,3395,3410,3395,3426
|
|
20240214,125700,2146887725,3395,3395,3400,3395,20120
|
|
20240214,125600,2078483460,3395,3395,3400,3395,1176
|
|
20240214,125500,2074490935,3395,3395,3395,3390,8109
|
|
20240214,125400,2046960890,3395,3395,3395,3395,30
|
|
20240214,125300,2046859040,3395,3390,3395,3390,1592
|
|
20240214,125200,2041456700,3390,3390,3390,3390,1144
|
|
20240214,125100,2037578540,3385,3390,3395,3385,1416
|
|
20240214,125000,2032778710,3385,3390,3395,3385,1520
|
|
20240214,124900,2027626905,3395,3395,3395,3395,1
|
|
20240214,124800,2027623510,3385,3395,3395,3385,1004
|
|
20240214,124700,2024222630,3395,3395,3395,3395,100
|
|
20240214,124600,2023883130,3395,3395,3395,3395,0
|
|
20240214,124500,2023883130,3395,3395,3395,3395,1
|
|
20240214,124400,2023879735,3395,3395,3395,3395,79
|
|
20240214,124300,2023611530,3395,3385,3395,3385,160
|
|
20240214,124200,2023069330,3395,3395,3395,3395,1
|
|
20240214,124100,2023065935,3385,3390,3390,3385,1828
|
|
20240214,124000,2016877555,3390,3385,3390,3380,2769
|
|
20240214,123900,2007501810,3390,3390,3390,3390,100
|
|
20240214,123800,2007162810,3390,3385,3390,3385,407
|
|
20240214,123700,2005785110,3390,3385,3390,3385,390
|
|
20240214,123600,2004463960,3385,3385,3385,3385,2745
|
|
20240214,123500,1995172135,3385,3385,3385,3385,0
|
|
20240214,123400,1995172135,3385,3385,3385,3385,399
|
|
20240214,123300,1993821520,3385,3385,3385,3385,0
|
|
20240214,123200,1993821520,3385,3385,3390,3385,588
|
|
20240214,123100,1991831135,3390,3390,3390,3390,100
|
|
20240214,123000,1991492135,3395,3385,3395,3385,132
|
|
20240214,122900,1991044305,3385,3385,3385,3385,1000
|
|
20240214,122800,1987659305,3390,3390,3390,3390,599
|
|
20240214,122700,1985628695,3395,3385,3395,3385,221
|
|
20240214,122600,1984879150,3395,3385,3395,3385,13
|
|
20240214,122500,1984835135,3385,3385,3390,3385,467
|
|
20240214,122400,1983254330,3395,3395,3395,3395,200
|
|
20240214,122300,1982575330,3395,3395,3395,3395,204
|
|
20240214,122200,1981882750,3395,3395,3395,3395,22
|
|
20240214,122100,1981808060,3380,3390,3390,3380,4802
|
|
20240214,122000,1965548055,3390,3390,3390,3390,0
|
|
20240214,121900,1965548055,3390,3395,3395,3390,201
|
|
20240214,121800,1964865665,3395,3395,3395,3395,25
|
|
20240214,121700,1964780790,3390,3390,3390,3390,0
|
|
20240214,121600,1964780790,3390,3395,3395,3390,227
|
|
20240214,121500,1964010515,3395,3395,3395,3390,151
|
|
20240214,121400,1963497875,3395,3390,3395,3390,5727
|
|
20240214,121300,1944083295,3385,3385,3385,3385,50
|
|
20240214,121200,1943914045,3390,3390,3390,3390,300
|
|
20240214,121100,1942897045,3390,3390,3390,3390,0
|
|
20240214,121000,1942897045,3390,3390,3390,3390,1209
|
|
20240214,120900,1938798535,3390,3390,3390,3390,26
|
|
20240214,120800,1938710395,3390,3390,3395,3390,1774
|
|
20240214,120700,1932691320,3390,3395,3395,3390,667
|
|
20240214,120600,1930430090,3380,3380,3380,3380,174
|
|
20240214,120500,1929841970,3395,3395,3395,3395,0
|
|
20240214,120400,1929841970,3395,3395,3395,3395,2
|
|
20240214,120300,1929835180,3390,3390,3390,3390,124
|
|
20240214,120200,1929414820,3390,3390,3390,3390,120
|
|
20240214,120100,1929008020,3390,3380,3390,3380,62
|
|
20240214,120000,1928797850,3380,3380,3380,3380,0
|
|
20240214,115900,1928797850,3380,3380,3380,3380,627
|
|
20240214,115800,1926678590,3390,3390,3390,3390,242
|
|
20240214,115700,1925858210,3390,3390,3390,3380,85
|
|
20240214,115600,1925570660,3390,3390,3390,3390,1
|
|
20240214,115500,1925567270,3395,3385,3395,3385,1895
|
|
20240214,115400,1919133795,3380,3385,3385,3380,1213
|
|
20240214,115300,1915033105,3380,3380,3380,3380,0
|
|
20240214,115200,1915033105,3380,3380,3380,3380,0
|
|
20240214,115100,1915033105,3380,3375,3380,3375,1668
|
|
20240214,115000,1909398580,3375,3380,3380,3375,2266
|
|
20240214,114900,1901750180,3380,3380,3380,3375,4958
|
|
20240214,114800,1884992150,3380,3385,3385,3380,710
|
|
20240214,114700,1882590420,3385,3385,3385,3380,1892
|
|
20240214,114600,1876187500,3390,3390,3390,3390,200
|
|
20240214,114500,1875509500,3390,3390,3390,3385,2403
|
|
20240214,114400,1867363580,3395,3395,3395,3395,0
|
|
20240214,114300,1867363580,3395,3395,3395,3395,0
|
|
20240214,114200,1867363580,3395,3395,3395,3395,22
|
|
20240214,114100,1867288890,3395,3400,3400,3395,530
|
|
20240214,114000,1865489390,3400,3390,3400,3390,201
|
|
20240214,113900,1864806945,3395,3395,3395,3395,20
|
|
20240214,113800,1864739045,3395,3395,3395,3395,1327
|
|
20240214,113700,1860233880,3395,3395,3395,3395,10
|
|
20240214,113600,1860199930,3395,3395,3395,3395,1919
|
|
20240214,113500,1853684925,3395,3395,3395,3395,99
|
|
20240214,113400,1853348820,3395,3395,3395,3395,555
|
|
20240214,113300,1851464595,3390,3395,3395,3390,2205
|
|
20240214,113200,1843984620,3395,3395,3395,3395,50
|
|
20240214,113100,1843814870,3390,3390,3390,3390,50
|
|
20240214,113000,1843645370,3390,3390,3390,3390,1653
|
|
20240214,112900,1838041700,3390,3390,3390,3390,25
|
|
20240214,112800,1837956950,3390,3385,3390,3385,1829
|
|
20240214,112700,1831765285,3390,3390,3390,3390,600
|
|
20240214,112600,1829731285,3385,3390,3390,3385,432
|
|
20240214,112500,1828268465,3390,3390,3390,3390,306
|
|
20240214,112400,1827231125,3390,3390,3390,3390,1026
|
|
20240214,112300,1823752985,3385,3390,3390,3385,370
|
|
20240214,112200,1822498835,3390,3390,3390,3390,3973
|
|
20240214,112100,1809030365,3390,3390,3390,3390,601
|
|
20240214,112000,1806992975,3395,3395,3395,3395,156
|
|
20240214,111900,1806463355,3400,3395,3400,3395,102
|
|
20240214,111800,1806116930,3395,3395,3395,3395,61
|
|
20240214,111700,1805909835,3400,3395,3400,3395,759
|
|
20240214,111600,1803332780,3400,3400,3400,3395,68
|
|
20240214,111500,1803101630,3400,3400,3400,3400,70
|
|
20240214,111400,1802863630,3400,3400,3400,3400,373
|
|
20240214,111300,1801595430,3400,3400,3400,3395,2255
|
|
20240214,111200,1793937150,3395,3395,3395,3395,208
|
|
20240214,111100,1793230990,3395,3395,3395,3395,300
|
|
20240214,111000,1792212490,3395,3395,3400,3395,162
|
|
20240214,110900,1791662495,3395,3395,3395,3395,167
|
|
20240214,110800,1791095530,3395,3390,3395,3390,663
|
|
20240214,110700,1788847955,3390,3390,3390,3385,3851
|
|
20240214,110600,1775798915,3390,3390,3390,3390,353
|
|
20240214,110500,1774602245,3390,3405,3410,3390,3470
|
|
20240214,110400,1762823490,3405,3395,3405,3395,819
|
|
20240214,110300,1760034845,3395,3400,3400,3395,5636
|
|
20240214,110200,1740885985,3400,3400,3405,3400,2268
|
|
20240214,110100,1733171840,3415,3395,3415,3395,501
|
|
20240214,110000,1731466955,3395,3400,3405,3395,4612
|
|
20240214,105900,1715786690,3395,3400,3400,3395,404
|
|
20240214,105800,1714413125,3400,3405,3405,3400,769
|
|
20240214,105700,1711797825,3405,3420,3420,3405,594
|
|
20240214,105600,1709771795,3420,3415,3420,3415,1030
|
|
20240214,105500,1706251575,3420,3405,3425,3405,15895
|
|
20240214,105400,1651922915,3405,3400,3405,3390,10307
|
|
20240214,105300,1616916700,3405,3410,3415,3405,3594
|
|
20240214,105200,1604672420,3410,3410,3420,3410,1414
|
|
20240214,105100,1599850570,3410,3410,3420,3410,1662
|
|
20240214,105000,1594169825,3410,3410,3420,3410,855
|
|
20240214,104900,1591254200,3410,3415,3420,3410,2645
|
|
20240214,104800,1582225825,3415,3405,3420,3405,2614
|
|
20240214,104700,1573299045,3415,3420,3420,3405,3664
|
|
20240214,104600,1560812100,3415,3415,3420,3410,8170
|
|
20240214,104500,1532935715,3420,3420,3425,3415,4907
|
|
20240214,104400,1516168005,3415,3425,3430,3415,12968
|
|
20240214,104300,1471813170,3430,3430,3440,3425,19814
|
|
20240214,104200,1403844080,3430,3415,3435,3410,20336
|
|
20240214,104100,1334146135,3415,3410,3425,3405,11972
|
|
20240214,104000,1293242875,3410,3410,3410,3410,2857
|
|
20240214,103900,1283500505,3410,3410,3410,3410,368
|
|
20240214,103800,1282245625,3410,3405,3410,3400,9235
|
|
20240214,103700,1250781795,3400,3395,3405,3395,20519
|
|
20240214,103600,1181017605,3395,3390,3395,3390,2379
|
|
20240214,103500,1172940925,3395,3395,3395,3395,22
|
|
20240214,103400,1172866235,3390,3385,3400,3385,334
|
|
20240214,103300,1171734035,3400,3400,3400,3390,6322
|
|
20240214,103200,1150282645,3395,3395,3395,3395,1616
|
|
20240214,103100,1144796325,3395,3390,3395,3390,1888
|
|
20240214,103000,1138391305,3395,3390,3395,3390,670
|
|
20240214,102900,1136120000,3390,3390,3395,3390,4755
|
|
20240214,102800,1120000025,3395,3395,3395,3395,570
|
|
20240214,102700,1118064875,3395,3390,3395,3385,658
|
|
20240214,102600,1115834200,3390,3390,3390,3390,2826
|
|
20240214,102500,1106254060,3390,3390,3395,3385,3193
|
|
20240214,102400,1095437380,3390,3385,3390,3385,1010
|
|
20240214,102300,1092018465,3385,3390,3390,3385,545
|
|
20240214,102200,1090172130,3390,3390,3395,3390,3108
|
|
20240214,102100,1079635760,3395,3395,3395,3390,3007
|
|
20240214,102000,1069441750,3395,3395,3395,3390,1263
|
|
20240214,101900,1065158865,3395,3395,3395,3395,1259
|
|
20240214,101800,1060884560,3395,3400,3400,3390,3861
|
|
20240214,101700,1047775130,3400,3400,3400,3395,4442
|
|
20240214,101600,1032672340,3400,3390,3400,3390,22491
|
|
20240214,101500,956329420,3390,3390,3390,3380,6181
|
|
20240214,101400,935421360,3390,3380,3390,3380,1282
|
|
20240214,101300,931080380,3390,3390,3390,3390,777
|
|
20240214,101200,928446350,3390,3390,3395,3385,2919
|
|
20240214,101100,918556250,3390,3390,3390,3380,3198
|
|
20240214,101000,907730815,3390,3390,3395,3380,1325
|
|
20240214,100900,903246410,3395,3385,3395,3385,2620
|
|
20240214,100800,894375955,3390,3390,3390,3390,301
|
|
20240214,100700,893355565,3390,3385,3390,3380,3676
|
|
20240214,100600,880908800,3390,3385,3390,3385,5177
|
|
20240214,100500,863372950,3380,3390,3390,3380,5624
|
|
20240214,100400,844349080,3385,3385,3390,3385,1127
|
|
20240214,100300,840533555,3390,3390,3390,3380,4929
|
|
20240214,100200,823850285,3385,3385,3390,3385,8478
|
|
20240214,100100,795118890,3390,3385,3390,3380,7568
|
|
20240214,100000,769494845,3380,3370,3380,3370,17541
|
|
20240214,095900,710281690,3370,3375,3375,3370,4443
|
|
20240214,095800,695302585,3375,3375,3375,3375,1195
|
|
20240214,095700,691269460,3375,3375,3375,3375,378
|
|
20240214,095600,689993710,3375,3375,3375,3375,2634
|
|
20240214,095500,681103960,3380,3380,3380,3380,2749
|
|
20240214,095400,671812340,3380,3375,3385,3375,5359
|
|
20240214,095300,653699045,3380,3385,3385,3375,3077
|
|
20240214,095200,643298920,3380,3380,3380,3380,3040
|
|
20240214,095100,633023720,3380,3380,3385,3380,6969
|
|
20240214,095000,609468495,3380,3380,3385,3380,5563
|
|
20240214,094900,590662440,3380,3375,3380,3375,8178
|
|
20240214,094800,563048250,3370,3360,3375,3360,7765
|
|
20240214,094700,536883195,3365,3365,3365,3365,349
|
|
20240214,094600,535708810,3365,3360,3365,3360,2546
|
|
20240214,094500,527142765,3365,3365,3365,3365,5
|
|
20240214,094400,527125940,3365,3365,3370,3360,5005
|
|
20240214,094300,510279090,3370,3365,3370,3365,644
|
|
20240214,094200,508110985,3365,3370,3370,3365,1616
|
|
20240214,094100,502673125,3370,3370,3375,3370,3910
|
|
20240214,094000,489496370,3370,3370,3370,3365,1988
|
|
20240214,093900,482797195,3370,3370,3370,3355,1628
|
|
20240214,093800,477311195,3370,3365,3370,3365,2251
|
|
20240214,093700,469736525,3360,3350,3365,3350,5538
|
|
20240214,093600,451130005,3345,3350,3350,3345,2663
|
|
20240214,093500,442212595,3350,3345,3350,3340,341
|
|
20240214,093400,441071995,3345,3340,3350,3340,2614
|
|
20240214,093300,432341060,3340,3340,3350,3330,11408
|
|
20240214,093200,394267490,3340,3340,3350,3340,118
|
|
20240214,093100,393873360,3355,3345,3355,3345,643
|
|
20240214,093000,391720240,3350,3345,3355,3340,946
|
|
20240214,092900,388556285,3340,3345,3345,3340,5904
|
|
20240214,092800,368835920,3345,3360,3360,3345,5455
|
|
20240214,092700,350574175,3360,3355,3360,3355,2280
|
|
20240214,092600,342923305,3360,3365,3370,3355,13832
|
|
20240214,092500,296421535,3365,3365,3370,3360,4440
|
|
20240214,092400,281481225,3360,3360,3365,3360,3800
|
|
20240214,092300,268712375,3365,3360,3365,3360,8896
|
|
20240214,092200,238821725,3360,3355,3360,3350,978
|
|
20240214,092100,235541025,3355,3360,3360,3345,2026
|
|
20240214,092000,228746430,3360,3345,3360,3345,4213
|
|
20240214,091900,214627715,3345,3340,3350,3335,5077
|
|
20240214,091800,197657310,3330,3340,3340,3330,3303
|
|
20240214,091700,186638230,3340,3340,3340,3340,13
|
|
20240214,091600,186594810,3340,3340,3340,3335,901
|
|
20240214,091500,183587005,3350,3345,3350,3340,1352
|
|
20240214,091400,179064505,3340,3340,3345,3335,3470
|
|
20240214,091300,167473675,3345,3335,3350,3335,1630
|
|
20240214,091200,162031925,3335,3340,3345,3335,8911
|
|
20240214,091100,132307480,3345,3350,3350,3340,2522
|
|
20240214,091000,123883790,3350,3335,3350,3335,7437
|
|
20240214,090900,99038285,3345,3340,3345,3335,3163
|
|
20240214,090800,88479585,3340,3340,3340,3335,78
|
|
20240214,090700,88219165,3340,3330,3340,3330,2652
|
|
20240214,090600,79380570,3325,3330,3330,3325,5465
|
|
20240214,090500,61193485,3335,3350,3350,3335,1056
|
|
20240214,090400,57666485,3340,3350,3350,3340,1083
|
|
20240214,090300,54043535,3350,3350,3350,3340,559
|
|
20240214,090200,52171385,3350,3345,3365,3330,5294
|
|
20240214,090100,34480145,3345,3325,3345,3325,4440
|
|
20240214,090000,19659045,3330,3320,3330,3320,5614
|