668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,200500,98378360,3250,3250,3250,3250,990
|
|
20240214,200400,98378360,3250,3250,3250,3250,0
|
|
20240214,200300,98378360,3250,3250,3250,3250,0
|
|
20240214,200200,98378360,3250,3250,3250,3250,0
|
|
20240214,200100,98378360,3250,3250,3250,3250,0
|
|
20240214,200000,98378360,3250,3250,3250,3250,0
|
|
20240214,195900,98378360,3250,3250,3250,3250,0
|
|
20240214,195800,98378360,3250,3250,3250,3250,0
|
|
20240214,195700,98378360,3250,3250,3250,3250,0
|
|
20240214,195600,98378360,3250,3250,3250,3250,0
|
|
20240214,195500,98378360,3250,3250,3250,3250,0
|
|
20240214,195400,98378360,3250,3250,3250,3250,0
|
|
20240214,195300,98378360,3250,3250,3250,3250,0
|
|
20240214,195200,98378360,3250,3250,3250,3250,0
|
|
20240214,195100,98378360,3250,3250,3250,3250,0
|
|
20240214,195000,98378360,3250,3250,3250,3250,0
|
|
20240214,194900,98378360,3250,3250,3250,3250,0
|
|
20240214,194800,98378360,3250,3250,3250,3250,0
|
|
20240214,194700,98378360,3250,3250,3250,3250,0
|
|
20240214,194600,98378360,3250,3250,3250,3250,0
|
|
20240214,194500,98378360,3250,3250,3250,3250,0
|
|
20240214,194400,98378360,3250,3250,3250,3250,0
|
|
20240214,194300,98378360,3250,3250,3250,3250,0
|
|
20240214,194200,98378360,3250,3250,3250,3250,0
|
|
20240214,194100,98378360,3250,3250,3250,3250,0
|
|
20240214,194000,98378360,3250,3250,3250,3250,0
|
|
20240214,193900,98378360,3250,3250,3250,3250,0
|
|
20240214,193800,98378360,3250,3250,3250,3250,0
|
|
20240214,193700,98378360,3250,3250,3250,3250,0
|
|
20240214,193600,98378360,3250,3250,3250,3250,0
|
|
20240214,193500,98378360,3250,3250,3250,3250,990
|
|
20240214,193400,98378360,3250,3250,3250,3250,0
|
|
20240214,193300,98378360,3250,3250,3250,3250,0
|
|
20240214,193200,98378360,3250,3250,3250,3250,0
|
|
20240214,193100,98378360,3250,3250,3250,3250,0
|
|
20240214,193000,98378360,3250,3250,3250,3250,0
|
|
20240214,192900,98378360,3250,3250,3250,3250,0
|
|
20240214,192800,98378360,3250,3250,3250,3250,0
|
|
20240214,192700,98378360,3250,3250,3250,3250,0
|
|
20240214,192600,98378360,3250,3250,3250,3250,0
|
|
20240214,192500,98378360,3250,3250,3250,3250,0
|
|
20240214,192400,98378360,3250,3250,3250,3250,0
|
|
20240214,192300,98378360,3250,3250,3250,3250,0
|
|
20240214,192200,98378360,3250,3250,3250,3250,0
|
|
20240214,192100,98378360,3250,3250,3250,3250,0
|
|
20240214,192000,98378360,3250,3250,3250,3250,0
|
|
20240214,191900,98378360,3250,3250,3250,3250,0
|
|
20240214,191800,98378360,3250,3250,3250,3250,0
|
|
20240214,191700,98378360,3250,3250,3250,3250,0
|
|
20240214,191600,98378360,3250,3250,3250,3250,0
|
|
20240214,191500,98378360,3250,3250,3250,3250,0
|
|
20240214,191400,98378360,3250,3250,3250,3250,0
|
|
20240214,191300,98378360,3250,3250,3250,3250,0
|
|
20240214,191200,98378360,3250,3250,3250,3250,0
|
|
20240214,191100,98378360,3250,3250,3250,3250,0
|
|
20240214,191000,98378360,3250,3250,3250,3250,0
|
|
20240214,190900,98378360,3250,3250,3250,3250,0
|
|
20240214,190800,98378360,3250,3250,3250,3250,0
|
|
20240214,190700,98378360,3250,3250,3250,3250,0
|
|
20240214,190600,98378360,3250,3250,3250,3250,0
|
|
20240214,190500,98378360,3250,3250,3250,3250,990
|
|
20240214,190400,98378360,3250,3250,3250,3250,0
|
|
20240214,190300,98378360,3250,3250,3250,3250,0
|
|
20240214,190200,98378360,3250,3250,3250,3250,0
|
|
20240214,190100,98378360,3250,3250,3250,3250,0
|
|
20240214,190000,98378360,3250,3250,3250,3250,0
|
|
20240214,185900,98378360,3250,3250,3250,3250,0
|
|
20240214,185800,98378360,3250,3250,3250,3250,0
|
|
20240214,185700,98378360,3250,3250,3250,3250,0
|
|
20240214,185600,98378360,3250,3250,3250,3250,0
|
|
20240214,185500,98378360,3250,3250,3250,3250,0
|
|
20240214,185400,98378360,3250,3250,3250,3250,0
|
|
20240214,185300,98378360,3250,3250,3250,3250,0
|
|
20240214,185200,98378360,3250,3250,3250,3250,0
|
|
20240214,185100,98378360,3250,3250,3250,3250,0
|
|
20240214,185000,98378360,3250,3250,3250,3250,0
|
|
20240214,184900,98378360,3250,3250,3250,3250,0
|
|
20240214,184800,98378360,3250,3250,3250,3250,0
|
|
20240214,184700,98378360,3250,3250,3250,3250,0
|
|
20240214,184600,98378360,3250,3250,3250,3250,0
|
|
20240214,184500,98378360,3250,3250,3250,3250,0
|
|
20240214,184400,98378360,3250,3250,3250,3250,0
|
|
20240214,184300,98378360,3250,3250,3250,3250,0
|
|
20240214,184200,98378360,3250,3250,3250,3250,0
|
|
20240214,184100,98378360,3250,3250,3250,3250,0
|
|
20240214,184000,98378360,3250,3250,3250,3250,0
|
|
20240214,183900,98378360,3250,3250,3250,3250,0
|
|
20240214,183800,98378360,3250,3250,3250,3250,0
|
|
20240214,183700,98378360,3250,3250,3250,3250,0
|
|
20240214,183600,98378360,3250,3250,3250,3250,0
|
|
20240214,183500,98378360,3250,3250,3250,3250,990
|
|
20240214,183400,98378360,3250,3250,3250,3250,0
|
|
20240214,183300,98378360,3250,3250,3250,3250,0
|
|
20240214,183200,98378360,3250,3250,3250,3250,0
|
|
20240214,183100,98378360,3250,3250,3250,3250,0
|
|
20240214,183000,98378360,3250,3250,3250,3250,0
|
|
20240214,182900,98378360,3250,3250,3250,3250,0
|
|
20240214,182800,98378360,3250,3250,3250,3250,0
|
|
20240214,182700,98378360,3250,3250,3250,3250,0
|
|
20240214,182600,98378360,3250,3250,3250,3250,0
|
|
20240214,182500,98378360,3250,3250,3250,3250,0
|
|
20240214,182400,98378360,3250,3250,3250,3250,0
|
|
20240214,182300,98378360,3250,3250,3250,3250,0
|
|
20240214,182200,98378360,3250,3250,3250,3250,0
|
|
20240214,182100,98378360,3250,3250,3250,3250,0
|
|
20240214,182000,98378360,3250,3250,3250,3250,0
|
|
20240214,181900,98378360,3250,3250,3250,3250,0
|
|
20240214,181800,98378360,3250,3250,3250,3250,0
|
|
20240214,181700,98378360,3250,3250,3250,3250,0
|
|
20240214,181600,98378360,3250,3250,3250,3250,0
|
|
20240214,181500,98378360,3250,3250,3250,3250,0
|
|
20240214,181400,98378360,3250,3250,3250,3250,0
|
|
20240214,181300,98378360,3250,3250,3250,3250,0
|
|
20240214,181200,98378360,3250,3250,3250,3250,0
|
|
20240214,181100,98378360,3250,3250,3250,3250,0
|
|
20240214,181000,98378360,3250,3250,3250,3250,0
|
|
20240214,180900,98378360,3250,3250,3250,3250,0
|
|
20240214,180800,98378360,3250,3250,3250,3250,0
|
|
20240214,180700,98378360,3250,3250,3250,3250,0
|
|
20240214,180600,98378360,3250,3250,3250,3250,0
|
|
20240214,180500,98378360,3250,3250,3250,3250,990
|
|
20240214,180400,98378360,3250,3250,3250,3250,0
|
|
20240214,180300,98378360,3250,3250,3250,3250,0
|
|
20240214,180200,98378360,3250,3250,3250,3250,0
|
|
20240214,180100,98378360,3250,3250,3250,3250,0
|
|
20240214,180000,98378360,3250,3250,3250,3250,0
|
|
20240214,175900,98378360,3250,3250,3250,3250,0
|
|
20240214,175800,98378360,3250,3250,3250,3250,0
|
|
20240214,175700,98378360,3250,3250,3250,3250,0
|
|
20240214,175600,98378360,3250,3250,3250,3250,0
|
|
20240214,175500,98378360,3250,3250,3250,3250,0
|
|
20240214,175400,98378360,3250,3250,3250,3250,0
|
|
20240214,175300,98378360,3250,3250,3250,3250,0
|
|
20240214,175200,98378360,3250,3250,3250,3250,0
|
|
20240214,175100,98378360,3250,3250,3250,3250,0
|
|
20240214,175000,98378360,3250,3250,3250,3250,0
|
|
20240214,174900,98378360,3250,3250,3250,3250,0
|
|
20240214,174800,98378360,3250,3250,3250,3250,0
|
|
20240214,174700,98378360,3250,3250,3250,3250,0
|
|
20240214,174600,98378360,3250,3250,3250,3250,0
|
|
20240214,174500,98378360,3250,3250,3250,3250,0
|
|
20240214,174400,98378360,3250,3250,3250,3250,0
|
|
20240214,174300,98378360,3250,3250,3250,3250,0
|
|
20240214,174200,98378360,3250,3250,3250,3250,0
|
|
20240214,174100,98378360,3250,3250,3250,3250,0
|
|
20240214,174000,98378360,3250,3250,3250,3250,0
|
|
20240214,173900,98378360,3250,3250,3250,3250,0
|
|
20240214,173800,98378360,3250,3250,3250,3250,0
|
|
20240214,173700,98378360,3250,3250,3250,3250,0
|
|
20240214,173600,98378360,3250,3250,3250,3250,0
|
|
20240214,173500,98378360,3250,3250,3250,3250,990
|
|
20240214,173400,98378360,3250,3250,3250,3250,0
|
|
20240214,173300,98378360,3250,3250,3250,3250,0
|
|
20240214,173200,98378360,3250,3250,3250,3250,0
|
|
20240214,173100,98378360,3250,3250,3250,3250,0
|
|
20240214,173000,98378360,3250,3250,3250,3250,0
|
|
20240214,172900,98378360,3250,3250,3250,3250,0
|
|
20240214,172800,98378360,3250,3250,3250,3250,0
|
|
20240214,172700,98378360,3250,3250,3250,3250,0
|
|
20240214,172600,98378360,3250,3250,3250,3250,0
|
|
20240214,172500,98378360,3250,3250,3250,3250,0
|
|
20240214,172400,98378360,3250,3250,3250,3250,0
|
|
20240214,172300,98378360,3250,3250,3250,3250,0
|
|
20240214,172200,98378360,3250,3250,3250,3250,0
|
|
20240214,172100,98378360,3250,3250,3250,3250,0
|
|
20240214,172000,98378360,3250,3250,3250,3250,0
|
|
20240214,171900,98378360,3250,3250,3250,3250,0
|
|
20240214,171800,98378360,3250,3250,3250,3250,0
|
|
20240214,171700,98378360,3250,3250,3250,3250,0
|
|
20240214,171600,98378360,3250,3250,3250,3250,0
|
|
20240214,171500,98378360,3250,3250,3250,3250,0
|
|
20240214,171400,98378360,3250,3250,3250,3250,0
|
|
20240214,171300,98378360,3250,3250,3250,3250,0
|
|
20240214,171200,98378360,3250,3250,3250,3250,0
|
|
20240214,171100,98378360,3250,3250,3250,3250,0
|
|
20240214,171000,98378360,3250,3250,3250,3250,0
|
|
20240214,170900,98378360,3250,3250,3250,3250,0
|
|
20240214,170800,98378360,3250,3250,3250,3250,0
|
|
20240214,170700,98378360,3250,3250,3250,3250,0
|
|
20240214,170600,98378360,3250,3250,3250,3250,0
|
|
20240214,170500,98378360,3250,3250,3250,3250,990
|
|
20240214,170400,98378360,3250,3250,3250,3250,0
|
|
20240214,170300,98378360,3250,3250,3250,3250,0
|
|
20240214,170200,98378360,3250,3250,3250,3250,0
|
|
20240214,170100,98378360,3250,3250,3250,3250,0
|
|
20240214,170000,98378360,3250,3250,3250,3250,0
|
|
20240214,165900,98378360,3250,3250,3250,3250,0
|
|
20240214,165800,98378360,3250,3250,3250,3250,0
|
|
20240214,165700,98378360,3250,3250,3250,3250,0
|
|
20240214,165600,98378360,3250,3250,3250,3250,0
|
|
20240214,165500,98378360,3250,3250,3250,3250,0
|
|
20240214,165400,98378360,3250,3250,3250,3250,0
|
|
20240214,165300,98378360,3250,3250,3250,3250,0
|
|
20240214,165200,98378360,3250,3250,3250,3250,0
|
|
20240214,165100,98378360,3250,3250,3250,3250,0
|
|
20240214,165000,98378360,3250,3250,3250,3250,0
|
|
20240214,164900,98378360,3250,3250,3250,3250,0
|
|
20240214,164800,98378360,3250,3250,3250,3250,0
|
|
20240214,164700,98378360,3250,3250,3250,3250,0
|
|
20240214,164600,98378360,3250,3250,3250,3250,0
|
|
20240214,164500,98378360,3250,3250,3250,3250,0
|
|
20240214,164400,98378360,3250,3250,3250,3250,0
|
|
20240214,164300,98378360,3250,3250,3250,3250,0
|
|
20240214,164200,98378360,3250,3250,3250,3250,0
|
|
20240214,164100,98378360,3250,3250,3250,3250,0
|
|
20240214,164000,98378360,3250,3250,3250,3250,0
|
|
20240214,163900,98378360,3250,3250,3250,3250,0
|
|
20240214,163800,98378360,3250,3250,3250,3250,0
|
|
20240214,163700,98378360,3250,3250,3250,3250,0
|
|
20240214,163600,98378360,3250,3250,3250,3250,0
|
|
20240214,163500,98378360,3250,3250,3250,3250,990
|
|
20240214,163400,98378360,3250,3250,3250,3250,0
|
|
20240214,163300,98378360,3250,3250,3250,3250,0
|
|
20240214,163200,98378360,3250,3250,3250,3250,0
|
|
20240214,163100,98378360,3250,3250,3250,3250,0
|
|
20240214,163000,98378360,3250,3250,3250,3250,0
|
|
20240214,162900,98378360,3250,3250,3250,3250,0
|
|
20240214,162800,98378360,3250,3250,3250,3250,0
|
|
20240214,162700,98378360,3250,3250,3250,3250,0
|
|
20240214,162600,98378360,3250,3250,3250,3250,0
|
|
20240214,162500,98378360,3250,3250,3250,3250,0
|
|
20240214,162400,98378360,3250,3250,3250,3250,0
|
|
20240214,162300,98378360,3250,3250,3250,3250,0
|
|
20240214,162200,98378360,3250,3250,3250,3250,0
|
|
20240214,162100,98378360,3250,3250,3250,3250,0
|
|
20240214,162000,98378360,3250,3250,3250,3250,0
|
|
20240214,161900,98378360,3250,3250,3250,3250,0
|
|
20240214,161800,98378360,3250,3250,3250,3250,0
|
|
20240214,161700,98378360,3250,3250,3250,3250,0
|
|
20240214,161600,98378360,3250,3250,3250,3250,0
|
|
20240214,161500,98378360,3250,3250,3250,3250,0
|
|
20240214,161400,98378360,3250,3250,3250,3250,0
|
|
20240214,161300,98378360,3250,3250,3250,3250,0
|
|
20240214,161200,98378360,3250,3250,3250,3250,0
|
|
20240214,161100,98378360,3250,3250,3250,3250,0
|
|
20240214,161000,98378360,3250,3250,3250,3250,0
|
|
20240214,160900,98378360,3250,3250,3250,3250,0
|
|
20240214,160800,98378360,3250,3250,3250,3250,0
|
|
20240214,160700,98378360,3250,3250,3250,3250,0
|
|
20240214,160600,98378360,3250,3250,3250,3250,0
|
|
20240214,160500,98378360,3250,3250,3250,3250,990
|
|
20240214,160400,98378360,3250,3250,3250,3250,0
|
|
20240214,160300,98378360,3250,3250,3250,3250,0
|
|
20240214,160200,98378360,3250,3250,3250,3250,0
|
|
20240214,160100,98378360,3250,3250,3250,3250,0
|
|
20240214,160000,98378360,3250,3250,3250,3250,0
|
|
20240214,155900,98378360,3250,3250,3250,3250,0
|
|
20240214,155800,98378360,3250,3250,3250,3250,0
|
|
20240214,155700,98378360,3250,3250,3250,3250,0
|
|
20240214,155600,98378360,3250,3250,3250,3250,0
|
|
20240214,155500,98378360,3250,3250,3250,3250,0
|
|
20240214,155400,98378360,3250,3250,3250,3250,0
|
|
20240214,155300,98378360,3250,3250,3250,3250,0
|
|
20240214,155200,98378360,3250,3250,3250,3250,0
|
|
20240214,155100,98378360,3250,3250,3250,3250,0
|
|
20240214,155000,98378360,3250,3250,3250,3250,0
|
|
20240214,154900,98378360,3250,3250,3250,3250,0
|
|
20240214,154800,98378360,3250,3250,3250,3250,0
|
|
20240214,154700,98378360,3250,3250,3250,3250,0
|
|
20240214,154600,98378360,3250,3250,3250,3250,0
|
|
20240214,154500,98378360,3250,3250,3250,3250,0
|
|
20240214,154400,98378360,3250,3250,3250,3250,0
|
|
20240214,154300,98378360,3250,3250,3250,3250,0
|
|
20240214,154200,98378360,3250,3250,3250,3250,0
|
|
20240214,154100,98378360,3250,3250,3250,3250,0
|
|
20240214,154000,98378360,3250,3250,3250,3250,0
|
|
20240214,153900,98378360,3250,3250,3250,3250,0
|
|
20240214,153800,98378360,3250,3250,3250,3250,0
|
|
20240214,153700,98378360,3250,3250,3250,3250,0
|
|
20240214,153600,98378360,3250,3250,3250,3250,0
|
|
20240214,153500,98378360,3250,3250,3250,3250,990
|
|
20240214,153400,98378360,3250,3250,3250,3250,0
|
|
20240214,153300,98378360,3250,3250,3250,3250,0
|
|
20240214,153200,98378360,3250,3250,3250,3250,0
|
|
20240214,153100,98378360,3250,3250,3250,3250,0
|
|
20240214,153000,98378360,3250,3250,3250,3250,990
|
|
20240214,152900,95160860,3240,3240,3240,3240,0
|
|
20240214,152800,95160860,3240,3240,3240,3240,0
|
|
20240214,152700,95160860,3240,3240,3240,3240,0
|
|
20240214,152600,95160860,3240,3240,3240,3240,0
|
|
20240214,152500,95160860,3240,3240,3240,3240,0
|
|
20240214,152400,95160860,3240,3240,3240,3240,0
|
|
20240214,152300,95160860,3240,3240,3240,3240,0
|
|
20240214,152200,95160860,3240,3240,3240,3240,0
|
|
20240214,152100,95160860,3240,3240,3240,3240,0
|
|
20240214,152000,95160860,3240,3240,3240,3240,0
|
|
20240214,151900,95160860,3240,3230,3240,3230,2400
|
|
20240214,151800,87406600,3225,3225,3225,3225,227
|
|
20240214,151700,86674525,3230,3230,3230,3230,0
|
|
20240214,151600,86674525,3230,3230,3230,3230,0
|
|
20240214,151500,86674525,3230,3230,3230,3230,10
|
|
20240214,151400,86642225,3225,3225,3225,3225,0
|
|
20240214,151300,86642225,3225,3225,3225,3225,0
|
|
20240214,151200,86642225,3225,3225,3225,3225,0
|
|
20240214,151100,86642225,3225,3225,3225,3225,0
|
|
20240214,151000,86642225,3225,3225,3225,3225,0
|
|
20240214,150900,86642225,3225,3225,3225,3225,0
|
|
20240214,150800,86642225,3225,3225,3225,3225,767
|
|
20240214,150700,84168650,3225,3225,3225,3225,500
|
|
20240214,150600,82556150,3225,3225,3225,3225,0
|
|
20240214,150500,82556150,3225,3225,3225,3225,0
|
|
20240214,150400,82556150,3225,3225,3225,3225,0
|
|
20240214,150300,82556150,3225,3225,3225,3225,0
|
|
20240214,150200,82556150,3225,3225,3225,3225,0
|
|
20240214,150100,82556150,3225,3225,3225,3225,684
|
|
20240214,150000,80350250,3225,3225,3225,3225,0
|
|
20240214,145900,80350250,3225,3225,3225,3225,1
|
|
20240214,145800,80347025,3225,3225,3225,3225,0
|
|
20240214,145700,80347025,3225,3225,3225,3225,0
|
|
20240214,145600,80347025,3225,3225,3225,3225,0
|
|
20240214,145500,80347025,3225,3225,3225,3225,26
|
|
20240214,145400,80263175,3220,3220,3220,3220,100
|
|
20240214,145300,79941175,3225,3225,3225,3225,0
|
|
20240214,145200,79941175,3225,3225,3225,3225,2
|
|
20240214,145100,79934725,3225,3225,3225,3225,0
|
|
20240214,145000,79934725,3225,3225,3225,3225,37
|
|
20240214,144900,79815400,3225,3225,3225,3225,0
|
|
20240214,144800,79815400,3225,3225,3225,3225,0
|
|
20240214,144700,79815400,3225,3225,3225,3225,0
|
|
20240214,144600,79815400,3225,3225,3225,3225,0
|
|
20240214,144500,79815400,3225,3225,3225,3225,0
|
|
20240214,144400,79815400,3225,3225,3225,3225,0
|
|
20240214,144300,79815400,3225,3225,3225,3225,0
|
|
20240214,144200,79815400,3225,3225,3225,3225,0
|
|
20240214,144100,79815400,3225,3225,3225,3225,272
|
|
20240214,144000,78938200,3225,3225,3225,3225,528
|
|
20240214,143900,77235400,3230,3230,3230,3230,0
|
|
20240214,143800,77235400,3230,3230,3230,3230,0
|
|
20240214,143700,77235400,3230,3230,3230,3230,0
|
|
20240214,143600,77235400,3230,3230,3230,3230,0
|
|
20240214,143500,77235400,3230,3230,3230,3230,0
|
|
20240214,143400,77235400,3230,3230,3230,3230,0
|
|
20240214,143300,77235400,3230,3230,3230,3230,0
|
|
20240214,143200,77235400,3230,3230,3230,3230,2
|
|
20240214,143100,77228940,3230,3230,3230,3230,10
|
|
20240214,143000,77196640,3230,3230,3230,3230,0
|
|
20240214,142900,77196640,3230,3230,3230,3230,0
|
|
20240214,142800,77196640,3230,3230,3230,3230,0
|
|
20240214,142700,77196640,3230,3230,3230,3230,3
|
|
20240214,142600,77186950,3225,3225,3225,3225,0
|
|
20240214,142500,77186950,3225,3225,3225,3225,0
|
|
20240214,142400,77186950,3225,3225,3225,3225,0
|
|
20240214,142300,77186950,3225,3225,3225,3225,0
|
|
20240214,142200,77186950,3225,3225,3225,3225,0
|
|
20240214,142100,77186950,3225,3225,3225,3225,0
|
|
20240214,142000,77186950,3225,3225,3225,3225,440
|
|
20240214,141900,75767950,3230,3230,3230,3230,0
|
|
20240214,141800,75767950,3230,3230,3230,3230,0
|
|
20240214,141700,75767950,3230,3230,3230,3230,0
|
|
20240214,141600,75767950,3230,3230,3230,3230,1
|
|
20240214,141500,75764720,3225,3225,3225,3225,0
|
|
20240214,141400,75764720,3225,3225,3225,3225,130
|
|
20240214,141300,75345470,3225,3225,3225,3225,0
|
|
20240214,141200,75345470,3225,3225,3225,3225,0
|
|
20240214,141100,75345470,3225,3225,3225,3225,0
|
|
20240214,141000,75345470,3225,3225,3225,3225,0
|
|
20240214,140900,75345470,3225,3225,3225,3225,0
|
|
20240214,140800,75345470,3225,3225,3225,3225,0
|
|
20240214,140700,75345470,3225,3225,3225,3225,0
|
|
20240214,140600,75345470,3225,3225,3225,3225,0
|
|
20240214,140500,75345470,3225,3225,3225,3225,394
|
|
20240214,140400,74074820,3225,3230,3230,3225,3606
|
|
20240214,140300,62441470,3230,3230,3230,3230,0
|
|
20240214,140200,62441470,3230,3230,3230,3230,0
|
|
20240214,140100,62441470,3230,3230,3230,3230,0
|
|
20240214,140000,62441470,3230,3230,3230,3230,0
|
|
20240214,135900,62441470,3230,3230,3230,3230,0
|
|
20240214,135800,62441470,3230,3230,3230,3230,0
|
|
20240214,135700,62441470,3230,3230,3230,3230,0
|
|
20240214,135600,62441470,3230,3230,3230,3230,0
|
|
20240214,135500,62441470,3230,3230,3230,3230,1635
|
|
20240214,135400,57160420,3230,3230,3230,3230,0
|
|
20240214,135300,57160420,3230,3230,3230,3230,0
|
|
20240214,135200,57160420,3230,3230,3230,3230,0
|
|
20240214,135100,57160420,3230,3230,3230,3230,0
|
|
20240214,135000,57160420,3230,3230,3230,3230,0
|
|
20240214,134900,57160420,3230,3230,3230,3230,0
|
|
20240214,134800,57160420,3230,3230,3230,3230,0
|
|
20240214,134700,57160420,3230,3230,3230,3230,51
|
|
20240214,134600,56995690,3230,3230,3230,3230,0
|
|
20240214,134500,56995690,3230,3230,3230,3230,0
|
|
20240214,134400,56995690,3230,3230,3230,3230,0
|
|
20240214,134300,56995690,3230,3230,3230,3230,0
|
|
20240214,134200,56995690,3230,3230,3230,3230,0
|
|
20240214,134100,56995690,3230,3230,3230,3230,3
|
|
20240214,134000,56986000,3230,3230,3230,3230,0
|
|
20240214,133900,56986000,3230,3230,3230,3230,0
|
|
20240214,133800,56986000,3230,3230,3230,3230,0
|
|
20240214,133700,56986000,3230,3230,3230,3230,0
|
|
20240214,133600,56986000,3230,3230,3230,3230,0
|
|
20240214,133500,56986000,3230,3230,3230,3230,0
|
|
20240214,133400,56986000,3230,3230,3230,3230,0
|
|
20240214,133300,56986000,3230,3230,3230,3230,0
|
|
20240214,133200,56986000,3230,3230,3230,3230,0
|
|
20240214,133100,56986000,3230,3230,3230,3230,0
|
|
20240214,133000,56986000,3230,3230,3230,3230,0
|
|
20240214,132900,56986000,3230,3230,3230,3230,0
|
|
20240214,132800,56986000,3230,3230,3230,3230,0
|
|
20240214,132700,56986000,3230,3230,3230,3230,36
|
|
20240214,132600,56869720,3230,3230,3230,3230,90
|
|
20240214,132500,56579020,3235,3235,3235,3235,0
|
|
20240214,132400,56579020,3235,3235,3235,3235,0
|
|
20240214,132300,56579020,3235,3235,3235,3235,0
|
|
20240214,132200,56579020,3235,3235,3235,3235,0
|
|
20240214,132100,56579020,3235,3235,3235,3235,0
|
|
20240214,132000,56579020,3235,3235,3235,3235,0
|
|
20240214,131900,56579020,3235,3235,3235,3235,0
|
|
20240214,131800,56579020,3235,3235,3235,3235,0
|
|
20240214,131700,56579020,3235,3235,3235,3235,0
|
|
20240214,131600,56579020,3235,3235,3235,3235,16
|
|
20240214,131500,56527260,3235,3235,3235,3235,20
|
|
20240214,131400,56462560,3235,3235,3235,3235,0
|
|
20240214,131300,56462560,3235,3235,3235,3235,0
|
|
20240214,131200,56462560,3235,3230,3235,3230,30
|
|
20240214,131100,56365560,3230,3230,3230,3230,0
|
|
20240214,131000,56365560,3230,3230,3230,3230,0
|
|
20240214,130900,56365560,3230,3230,3230,3230,0
|
|
20240214,130800,56365560,3230,3230,3230,3230,0
|
|
20240214,130700,56365560,3230,3230,3230,3230,0
|
|
20240214,130600,56365560,3230,3230,3230,3230,0
|
|
20240214,130500,56365560,3230,3230,3230,3230,0
|
|
20240214,130400,56365560,3230,3230,3230,3230,0
|
|
20240214,130300,56365560,3230,3230,3230,3230,0
|
|
20240214,130200,56365560,3230,3230,3230,3230,0
|
|
20240214,130100,56365560,3230,3230,3230,3230,167
|
|
20240214,130000,55826150,3230,3230,3230,3230,31
|
|
20240214,125900,55726020,3230,3230,3230,3230,2
|
|
20240214,125800,55719560,3230,3230,3230,3230,0
|
|
20240214,125700,55719560,3230,3230,3230,3230,0
|
|
20240214,125600,55719560,3230,3230,3230,3230,0
|
|
20240214,125500,55719560,3230,3230,3230,3230,0
|
|
20240214,125400,55719560,3230,3230,3230,3230,0
|
|
20240214,125300,55719560,3230,3230,3230,3230,0
|
|
20240214,125200,55719560,3230,3230,3230,3230,0
|
|
20240214,125100,55719560,3230,3230,3230,3230,0
|
|
20240214,125000,55719560,3230,3230,3230,3230,0
|
|
20240214,124900,55719560,3230,3230,3230,3230,245
|
|
20240214,124800,54928210,3230,3230,3230,3230,0
|
|
20240214,124700,54928210,3230,3230,3230,3230,40
|
|
20240214,124600,54799010,3235,3235,3235,3235,1
|
|
20240214,124500,54795775,3230,3230,3230,3230,0
|
|
20240214,124400,54795775,3230,3230,3230,3230,0
|
|
20240214,124300,54795775,3230,3230,3230,3230,0
|
|
20240214,124200,54795775,3230,3230,3230,3230,3
|
|
20240214,124100,54786085,3230,3230,3230,3230,0
|
|
20240214,124000,54786085,3230,3230,3230,3230,0
|
|
20240214,123900,54786085,3230,3230,3230,3230,0
|
|
20240214,123800,54786085,3230,3230,3230,3230,158
|
|
20240214,123700,54275745,3230,3230,3230,3230,0
|
|
20240214,123600,54275745,3230,3230,3230,3230,0
|
|
20240214,123500,54275745,3230,3230,3230,3230,0
|
|
20240214,123400,54275745,3230,3230,3230,3230,468
|
|
20240214,123300,52764105,3225,3225,3225,3225,0
|
|
20240214,123200,52764105,3225,3225,3225,3225,0
|
|
20240214,123100,52764105,3225,3225,3225,3225,0
|
|
20240214,123000,52764105,3225,3225,3225,3225,0
|
|
20240214,122900,52764105,3225,3225,3225,3225,2
|
|
20240214,122800,52757655,3230,3230,3230,3230,0
|
|
20240214,122700,52757655,3230,3230,3230,3230,0
|
|
20240214,122600,52757655,3230,3230,3230,3230,16
|
|
20240214,122500,52705975,3230,3230,3230,3230,0
|
|
20240214,122400,52705975,3230,3230,3230,3230,0
|
|
20240214,122300,52705975,3230,3230,3230,3230,0
|
|
20240214,122200,52705975,3230,3230,3230,3230,0
|
|
20240214,122100,52705975,3230,3230,3230,3230,0
|
|
20240214,122000,52705975,3230,3230,3230,3230,0
|
|
20240214,121900,52705975,3230,3230,3230,3230,0
|
|
20240214,121800,52705975,3230,3230,3230,3230,0
|
|
20240214,121700,52705975,3230,3230,3230,3230,0
|
|
20240214,121600,52705975,3230,3230,3230,3230,500
|
|
20240214,121500,51090975,3230,3230,3230,3230,1
|
|
20240214,121400,51087745,3220,3220,3220,3220,0
|
|
20240214,121300,51087745,3220,3220,3220,3220,0
|
|
20240214,121200,51087745,3220,3220,3220,3220,0
|
|
20240214,121100,51087745,3220,3220,3220,3220,0
|
|
20240214,121000,51087745,3220,3220,3220,3220,0
|
|
20240214,120900,51087745,3220,3220,3220,3220,0
|
|
20240214,120800,51087745,3220,3220,3220,3220,0
|
|
20240214,120700,51087745,3220,3220,3220,3220,0
|
|
20240214,120600,51087745,3220,3220,3220,3220,0
|
|
20240214,120500,51087745,3220,3220,3220,3220,0
|
|
20240214,120400,51087745,3220,3220,3220,3220,0
|
|
20240214,120300,51087745,3220,3220,3220,3220,0
|
|
20240214,120200,51087745,3220,3220,3220,3220,0
|
|
20240214,120100,51087745,3220,3220,3220,3220,0
|
|
20240214,120000,51087745,3220,3220,3220,3220,0
|
|
20240214,115900,51087745,3220,3220,3220,3220,0
|
|
20240214,115800,51087745,3220,3220,3220,3220,0
|
|
20240214,115700,51087745,3220,3220,3220,3220,0
|
|
20240214,115600,51087745,3220,3220,3220,3220,0
|
|
20240214,115500,51087745,3220,3220,3220,3220,0
|
|
20240214,115400,51087745,3220,3220,3220,3220,0
|
|
20240214,115300,51087745,3220,3220,3220,3220,0
|
|
20240214,115200,51087745,3220,3220,3220,3220,0
|
|
20240214,115100,51087745,3220,3220,3220,3220,0
|
|
20240214,115000,51087745,3220,3220,3220,3220,0
|
|
20240214,114900,51087745,3220,3220,3220,3220,0
|
|
20240214,114800,51087745,3220,3220,3220,3220,0
|
|
20240214,114700,51087745,3220,3220,3220,3220,0
|
|
20240214,114600,51087745,3220,3220,3220,3220,0
|
|
20240214,114500,51087745,3220,3220,3220,3220,0
|
|
20240214,114400,51087745,3220,3220,3220,3220,0
|
|
20240214,114300,51087745,3220,3220,3220,3220,0
|
|
20240214,114200,51087745,3220,3220,3220,3220,586
|
|
20240214,114100,49200825,3215,3215,3215,3215,0
|
|
20240214,114000,49200825,3215,3215,3215,3215,0
|
|
20240214,113900,49200825,3215,3215,3215,3215,1
|
|
20240214,113800,49197610,3220,3220,3220,3220,0
|
|
20240214,113700,49197610,3220,3220,3220,3220,0
|
|
20240214,113600,49197610,3220,3220,3220,3220,0
|
|
20240214,113500,49197610,3220,3220,3220,3220,93
|
|
20240214,113400,48898150,3220,3220,3220,3220,0
|
|
20240214,113300,48898150,3220,3220,3220,3220,0
|
|
20240214,113200,48898150,3220,3220,3220,3220,0
|
|
20240214,113100,48898150,3220,3220,3220,3220,0
|
|
20240214,113000,48898150,3220,3220,3220,3220,0
|
|
20240214,112900,48898150,3220,3220,3220,3220,25
|
|
20240214,112800,48817650,3220,3220,3220,3220,251
|
|
20240214,112700,48009430,3220,3220,3220,3220,131
|
|
20240214,112600,47587610,3220,3220,3220,3220,0
|
|
20240214,112500,47587610,3220,3220,3220,3220,0
|
|
20240214,112400,47587610,3220,3220,3220,3220,0
|
|
20240214,112300,47587610,3220,3220,3220,3220,0
|
|
20240214,112200,47587610,3220,3220,3220,3220,0
|
|
20240214,112100,47587610,3220,3220,3220,3220,0
|
|
20240214,112000,47587610,3220,3220,3220,3220,9
|
|
20240214,111900,47558630,3215,3215,3215,3215,0
|
|
20240214,111800,47558630,3215,3215,3215,3215,0
|
|
20240214,111700,47558630,3215,3215,3215,3215,0
|
|
20240214,111600,47558630,3215,3215,3215,3215,0
|
|
20240214,111500,47558630,3215,3215,3215,3215,0
|
|
20240214,111400,47558630,3215,3215,3215,3215,0
|
|
20240214,111300,47558630,3215,3215,3215,3215,1
|
|
20240214,111200,47555415,3220,3220,3220,3220,0
|
|
20240214,111100,47555415,3220,3220,3220,3220,0
|
|
20240214,111000,47555415,3220,3215,3220,3215,256
|
|
20240214,110900,46732095,3215,3215,3215,3215,0
|
|
20240214,110800,46732095,3215,3220,3220,3215,92
|
|
20240214,110700,46436020,3220,3220,3220,3220,0
|
|
20240214,110600,46436020,3220,3220,3220,3220,0
|
|
20240214,110500,46436020,3220,3220,3220,3220,0
|
|
20240214,110400,46436020,3220,3220,3220,3220,0
|
|
20240214,110300,46436020,3220,3220,3220,3220,0
|
|
20240214,110200,46436020,3220,3220,3220,3220,0
|
|
20240214,110100,46436020,3220,3220,3220,3220,2
|
|
20240214,110000,46429580,3220,3220,3220,3220,0
|
|
20240214,105900,46429580,3220,3215,3220,3215,6
|
|
20240214,105800,46410265,3215,3215,3215,3215,0
|
|
20240214,105700,46410265,3215,3215,3215,3215,24
|
|
20240214,105600,46333105,3215,3215,3215,3215,0
|
|
20240214,105500,46333105,3215,3215,3215,3215,0
|
|
20240214,105400,46333105,3215,3215,3215,3215,0
|
|
20240214,105300,46333105,3215,3215,3215,3215,0
|
|
20240214,105200,46333105,3215,3215,3215,3215,0
|
|
20240214,105100,46333105,3215,3215,3215,3215,0
|
|
20240214,105000,46333105,3215,3215,3215,3215,0
|
|
20240214,104900,46333105,3215,3215,3215,3215,0
|
|
20240214,104800,46333105,3215,3215,3215,3215,0
|
|
20240214,104700,46333105,3215,3215,3215,3215,1
|
|
20240214,104600,46329890,3220,3220,3220,3220,0
|
|
20240214,104500,46329890,3220,3220,3220,3220,233
|
|
20240214,104400,45579630,3225,3225,3225,3225,85
|
|
20240214,104300,45305505,3225,3225,3225,3225,0
|
|
20240214,104200,45305505,3225,3225,3225,3225,0
|
|
20240214,104100,45305505,3225,3225,3225,3225,384
|
|
20240214,104000,44067105,3230,3230,3230,3230,0
|
|
20240214,103900,44067105,3230,3230,3230,3230,0
|
|
20240214,103800,44067105,3230,3230,3230,3230,0
|
|
20240214,103700,44067105,3230,3230,3230,3230,0
|
|
20240214,103600,44067105,3230,3230,3230,3230,0
|
|
20240214,103500,44067105,3230,3230,3230,3230,0
|
|
20240214,103400,44067105,3230,3230,3230,3230,0
|
|
20240214,103300,44067105,3230,3230,3230,3230,0
|
|
20240214,103200,44067105,3230,3230,3230,3230,0
|
|
20240214,103100,44067105,3230,3230,3230,3230,0
|
|
20240214,103000,44067105,3230,3230,3230,3230,0
|
|
20240214,102900,44067105,3230,3230,3230,3230,0
|
|
20240214,102800,44067105,3230,3230,3230,3230,15
|
|
20240214,102700,44018655,3230,3230,3230,3230,30
|
|
20240214,102600,43921755,3230,3230,3230,3230,92
|
|
20240214,102500,43624595,3230,3230,3230,3230,0
|
|
20240214,102400,43624595,3230,3230,3230,3230,0
|
|
20240214,102300,43624595,3230,3230,3230,3230,0
|
|
20240214,102200,43624595,3230,3230,3230,3230,0
|
|
20240214,102100,43624595,3230,3230,3230,3230,0
|
|
20240214,102000,43624595,3230,3230,3230,3230,0
|
|
20240214,101900,43624595,3230,3230,3230,3230,10
|
|
20240214,101800,43592295,3230,3230,3230,3230,0
|
|
20240214,101700,43592295,3230,3230,3230,3230,0
|
|
20240214,101600,43592295,3230,3230,3230,3230,10
|
|
20240214,101500,43559995,3225,3225,3225,3225,2
|
|
20240214,101400,43553545,3225,3225,3225,3225,0
|
|
20240214,101300,43553545,3225,3225,3225,3225,0
|
|
20240214,101200,43553545,3225,3225,3225,3225,0
|
|
20240214,101100,43553545,3225,3225,3225,3225,3
|
|
20240214,101000,43543870,3215,3225,3225,3215,100
|
|
20240214,100900,43221645,3225,3225,3225,3225,0
|
|
20240214,100800,43221645,3225,3225,3225,3225,0
|
|
20240214,100700,43221645,3225,3220,3225,3220,2
|
|
20240214,100600,43215200,3215,3220,3220,3215,1680
|
|
20240214,100500,37808330,3225,3225,3225,3225,320
|
|
20240214,100400,36776330,3225,3225,3225,3225,1
|
|
20240214,100300,36773105,3225,3225,3225,3225,0
|
|
20240214,100200,36773105,3225,3225,3225,3225,0
|
|
20240214,100100,36773105,3225,3225,3225,3225,0
|
|
20240214,100000,36773105,3225,3225,3225,3225,0
|
|
20240214,095900,36773105,3225,3225,3225,3225,0
|
|
20240214,095800,36773105,3225,3225,3225,3225,4
|
|
20240214,095700,36760205,3230,3230,3230,3230,0
|
|
20240214,095600,36760205,3230,3230,3230,3230,96
|
|
20240214,095500,36450125,3230,3230,3230,3230,0
|
|
20240214,095400,36450125,3230,3230,3230,3230,0
|
|
20240214,095300,36450125,3230,3230,3230,3230,47
|
|
20240214,095200,36298315,3230,3235,3235,3230,4705
|
|
20240214,095100,21101140,3235,3235,3235,3235,14
|
|
20240214,095000,21055850,3235,3230,3235,3230,454
|
|
20240214,094900,19588725,3225,3225,3225,3225,0
|
|
20240214,094800,19588725,3225,3225,3225,3225,0
|
|
20240214,094700,19588725,3225,3225,3225,3225,0
|
|
20240214,094600,19588725,3225,3225,3225,3225,0
|
|
20240214,094500,19588725,3225,3225,3225,3225,0
|
|
20240214,094400,19588725,3225,3225,3225,3225,0
|
|
20240214,094300,19588725,3225,3225,3225,3225,601
|
|
20240214,094200,17650500,3225,3225,3225,3225,100
|
|
20240214,094100,17328000,3225,3225,3225,3225,50
|
|
20240214,094000,17166750,3215,3220,3220,3215,722
|
|
20240214,093900,14842410,3220,3220,3220,3220,0
|
|
20240214,093800,14842410,3220,3240,3240,3220,4079
|
|
20240214,093700,1705795,3240,3235,3240,3235,38
|
|
20240214,093600,1582860,3240,3240,3240,3240,0
|
|
20240214,093500,1582860,3240,3240,3240,3240,0
|
|
20240214,093400,1582860,3240,3240,3240,3240,56
|
|
20240214,093300,1401420,3250,3250,3250,3250,0
|
|
20240214,093200,1401420,3250,3250,3250,3250,1
|
|
20240214,093100,1398170,3250,3250,3250,3250,6
|
|
20240214,093000,1378670,3240,3250,3250,3240,202
|
|
20240214,092900,724170,3250,3250,3250,3250,0
|
|
20240214,092800,724170,3250,3250,3250,3250,2
|
|
20240214,092700,717670,3250,3250,3250,3250,0
|
|
20240214,092600,717670,3250,3250,3250,3250,0
|
|
20240214,092500,717670,3250,3250,3250,3250,1
|
|
20240214,092400,714420,3240,3240,3240,3240,0
|
|
20240214,092300,714420,3240,3240,3240,3240,0
|
|
20240214,092200,714420,3240,3240,3240,3240,44
|
|
20240214,092100,571860,3240,3240,3240,3240,0
|
|
20240214,092000,571860,3240,3240,3240,3240,14
|
|
20240214,091900,526500,3250,3250,3250,3250,0
|
|
20240214,091800,526500,3250,3250,3250,3250,0
|
|
20240214,091700,526500,3250,3250,3250,3250,4
|
|
20240214,091600,513500,3250,3250,3250,3250,0
|
|
20240214,091500,513500,3250,3250,3250,3250,31
|
|
20240214,091400,412750,3250,3250,3250,3250,1
|
|
20240214,091300,409500,3250,3250,3250,3250,50
|
|
20240214,091200,247000,3250,3250,3250,3250,0
|
|
20240214,091100,247000,3250,3250,3250,3250,0
|
|
20240214,091000,247000,3250,3250,3250,3250,0
|
|
20240214,090900,247000,3250,3250,3250,3250,0
|
|
20240214,090800,247000,3250,3250,3250,3250,0
|
|
20240214,090700,247000,3250,3250,3250,3250,0
|
|
20240214,090600,247000,3250,3250,3250,3250,0
|
|
20240214,090500,247000,3250,3250,3250,3250,50
|
|
20240214,090400,84500,3250,3250,3250,3250,4
|
|
20240214,090300,71500,3250,3250,3250,3250,2
|
|
20240214,090200,65000,3250,3250,3250,3250,0
|
|
20240214,090100,65000,3250,3250,3250,3250,1
|
|
20240214,090000,61750,3250,3250,3250,3250,19
|