678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,201400,1322541780,3290,3290,3290,3290,0
|
|
20240214,201300,1322541780,3290,3290,3290,3290,0
|
|
20240214,201200,1322541780,3290,3290,3290,3290,0
|
|
20240214,201100,1322541780,3290,3290,3290,3290,0
|
|
20240214,201000,1322541780,3290,3290,3290,3290,0
|
|
20240214,200900,1322541780,3290,3290,3290,3290,0
|
|
20240214,200800,1322541780,3290,3290,3290,3290,0
|
|
20240214,200700,1322541780,3290,3290,3290,3290,0
|
|
20240214,200600,1322541780,3290,3290,3290,3290,0
|
|
20240214,200500,1322541780,3290,3290,3290,3290,0
|
|
20240214,200400,1322541780,3290,3290,3290,3290,0
|
|
20240214,200300,1322541780,3290,3290,3290,3290,0
|
|
20240214,200200,1322541780,3290,3290,3290,3290,0
|
|
20240214,200100,1322541780,3290,3290,3290,3290,0
|
|
20240214,200000,1322541780,3290,3290,3290,3290,0
|
|
20240214,195900,1322541780,3290,3290,3290,3290,0
|
|
20240214,195800,1322541780,3290,3290,3290,3290,0
|
|
20240214,195700,1322541780,3290,3290,3290,3290,0
|
|
20240214,195600,1322541780,3290,3290,3290,3290,0
|
|
20240214,195500,1322541780,3290,3290,3290,3290,0
|
|
20240214,195400,1322541780,3290,3290,3290,3290,0
|
|
20240214,195300,1322541780,3290,3290,3290,3290,0
|
|
20240214,195200,1322541780,3290,3290,3290,3290,0
|
|
20240214,195100,1322541780,3290,3290,3290,3290,0
|
|
20240214,195000,1322541780,3290,3290,3290,3290,0
|
|
20240214,194900,1322541780,3290,3290,3290,3290,0
|
|
20240214,194800,1322541780,3290,3290,3290,3290,0
|
|
20240214,194700,1322541780,3290,3290,3290,3290,0
|
|
20240214,194600,1322541780,3290,3290,3290,3290,0
|
|
20240214,194500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,194400,1322541780,3290,3290,3290,3290,0
|
|
20240214,194300,1322541780,3290,3290,3290,3290,0
|
|
20240214,194200,1322541780,3290,3290,3290,3290,0
|
|
20240214,194100,1322541780,3290,3290,3290,3290,0
|
|
20240214,194000,1322541780,3290,3290,3290,3290,0
|
|
20240214,193900,1322541780,3290,3290,3290,3290,0
|
|
20240214,193800,1322541780,3290,3290,3290,3290,0
|
|
20240214,193700,1322541780,3290,3290,3290,3290,0
|
|
20240214,193600,1322541780,3290,3290,3290,3290,0
|
|
20240214,193500,1322541780,3290,3290,3290,3290,0
|
|
20240214,193400,1322541780,3290,3290,3290,3290,0
|
|
20240214,193300,1322541780,3290,3290,3290,3290,0
|
|
20240214,193200,1322541780,3290,3290,3290,3290,0
|
|
20240214,193100,1322541780,3290,3290,3290,3290,0
|
|
20240214,193000,1322541780,3290,3290,3290,3290,0
|
|
20240214,192900,1322541780,3290,3290,3290,3290,0
|
|
20240214,192800,1322541780,3290,3290,3290,3290,0
|
|
20240214,192700,1322541780,3290,3290,3290,3290,0
|
|
20240214,192600,1322541780,3290,3290,3290,3290,0
|
|
20240214,192500,1322541780,3290,3290,3290,3290,0
|
|
20240214,192400,1322541780,3290,3290,3290,3290,0
|
|
20240214,192300,1322541780,3290,3290,3290,3290,0
|
|
20240214,192200,1322541780,3290,3290,3290,3290,0
|
|
20240214,192100,1322541780,3290,3290,3290,3290,0
|
|
20240214,192000,1322541780,3290,3290,3290,3290,0
|
|
20240214,191900,1322541780,3290,3290,3290,3290,0
|
|
20240214,191800,1322541780,3290,3290,3290,3290,0
|
|
20240214,191700,1322541780,3290,3290,3290,3290,0
|
|
20240214,191600,1322541780,3290,3290,3290,3290,0
|
|
20240214,191500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,191400,1322541780,3290,3290,3290,3290,0
|
|
20240214,191300,1322541780,3290,3290,3290,3290,0
|
|
20240214,191200,1322541780,3290,3290,3290,3290,0
|
|
20240214,191100,1322541780,3290,3290,3290,3290,0
|
|
20240214,191000,1322541780,3290,3290,3290,3290,0
|
|
20240214,190900,1322541780,3290,3290,3290,3290,0
|
|
20240214,190800,1322541780,3290,3290,3290,3290,0
|
|
20240214,190700,1322541780,3290,3290,3290,3290,0
|
|
20240214,190600,1322541780,3290,3290,3290,3290,0
|
|
20240214,190500,1322541780,3290,3290,3290,3290,0
|
|
20240214,190400,1322541780,3290,3290,3290,3290,0
|
|
20240214,190300,1322541780,3290,3290,3290,3290,0
|
|
20240214,190200,1322541780,3290,3290,3290,3290,0
|
|
20240214,190100,1322541780,3290,3290,3290,3290,0
|
|
20240214,190000,1322541780,3290,3290,3290,3290,0
|
|
20240214,185900,1322541780,3290,3290,3290,3290,0
|
|
20240214,185800,1322541780,3290,3290,3290,3290,0
|
|
20240214,185700,1322541780,3290,3290,3290,3290,0
|
|
20240214,185600,1322541780,3290,3290,3290,3290,0
|
|
20240214,185500,1322541780,3290,3290,3290,3290,0
|
|
20240214,185400,1322541780,3290,3290,3290,3290,0
|
|
20240214,185300,1322541780,3290,3290,3290,3290,0
|
|
20240214,185200,1322541780,3290,3290,3290,3290,0
|
|
20240214,185100,1322541780,3290,3290,3290,3290,0
|
|
20240214,185000,1322541780,3290,3290,3290,3290,0
|
|
20240214,184900,1322541780,3290,3290,3290,3290,0
|
|
20240214,184800,1322541780,3290,3290,3290,3290,0
|
|
20240214,184700,1322541780,3290,3290,3290,3290,0
|
|
20240214,184600,1322541780,3290,3290,3290,3290,0
|
|
20240214,184500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,184400,1322541780,3290,3290,3290,3290,0
|
|
20240214,184300,1322541780,3290,3290,3290,3290,0
|
|
20240214,184200,1322541780,3290,3290,3290,3290,0
|
|
20240214,184100,1322541780,3290,3290,3290,3290,0
|
|
20240214,184000,1322541780,3290,3290,3290,3290,0
|
|
20240214,183900,1322541780,3290,3290,3290,3290,0
|
|
20240214,183800,1322541780,3290,3290,3290,3290,0
|
|
20240214,183700,1322541780,3290,3290,3290,3290,0
|
|
20240214,183600,1322541780,3290,3290,3290,3290,0
|
|
20240214,183500,1322541780,3290,3290,3290,3290,0
|
|
20240214,183400,1322541780,3290,3290,3290,3290,0
|
|
20240214,183300,1322541780,3290,3290,3290,3290,0
|
|
20240214,183200,1322541780,3290,3290,3290,3290,0
|
|
20240214,183100,1322541780,3290,3290,3290,3290,0
|
|
20240214,183000,1322541780,3290,3290,3290,3290,0
|
|
20240214,182900,1322541780,3290,3290,3290,3290,0
|
|
20240214,182800,1322541780,3290,3290,3290,3290,0
|
|
20240214,182700,1322541780,3290,3290,3290,3290,0
|
|
20240214,182600,1322541780,3290,3290,3290,3290,0
|
|
20240214,182500,1322541780,3290,3290,3290,3290,0
|
|
20240214,182400,1322541780,3290,3290,3290,3290,0
|
|
20240214,182300,1322541780,3290,3290,3290,3290,0
|
|
20240214,182200,1322541780,3290,3290,3290,3290,0
|
|
20240214,182100,1322541780,3290,3290,3290,3290,0
|
|
20240214,182000,1322541780,3290,3290,3290,3290,0
|
|
20240214,181900,1322541780,3290,3290,3290,3290,0
|
|
20240214,181800,1322541780,3290,3290,3290,3290,0
|
|
20240214,181700,1322541780,3290,3290,3290,3290,0
|
|
20240214,181600,1322541780,3290,3290,3290,3290,0
|
|
20240214,181500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,181400,1322541780,3290,3290,3290,3290,0
|
|
20240214,181300,1322541780,3290,3290,3290,3290,0
|
|
20240214,181200,1322541780,3290,3290,3290,3290,0
|
|
20240214,181100,1322541780,3290,3290,3290,3290,0
|
|
20240214,181000,1322541780,3290,3290,3290,3290,0
|
|
20240214,180900,1322541780,3290,3290,3290,3290,0
|
|
20240214,180800,1322541780,3290,3290,3290,3290,0
|
|
20240214,180700,1322541780,3290,3290,3290,3290,0
|
|
20240214,180600,1322541780,3290,3290,3290,3290,0
|
|
20240214,180500,1322541780,3290,3290,3290,3290,0
|
|
20240214,180400,1322541780,3290,3290,3290,3290,0
|
|
20240214,180300,1322541780,3290,3290,3290,3290,0
|
|
20240214,180200,1322541780,3290,3290,3290,3290,0
|
|
20240214,180100,1322541780,3290,3290,3290,3290,0
|
|
20240214,180000,1322541780,3290,3290,3290,3290,0
|
|
20240214,175900,1322541780,3290,3290,3290,3290,0
|
|
20240214,175800,1322541780,3290,3290,3290,3290,0
|
|
20240214,175700,1322541780,3290,3290,3290,3290,0
|
|
20240214,175600,1322541780,3290,3290,3290,3290,0
|
|
20240214,175500,1322541780,3290,3290,3290,3290,0
|
|
20240214,175400,1322541780,3290,3290,3290,3290,0
|
|
20240214,175300,1322541780,3290,3290,3290,3290,0
|
|
20240214,175200,1322541780,3290,3290,3290,3290,0
|
|
20240214,175100,1322541780,3290,3290,3290,3290,0
|
|
20240214,175000,1322541780,3290,3290,3290,3290,0
|
|
20240214,174900,1322541780,3290,3290,3290,3290,0
|
|
20240214,174800,1322541780,3290,3290,3290,3290,0
|
|
20240214,174700,1322541780,3290,3290,3290,3290,0
|
|
20240214,174600,1322541780,3290,3290,3290,3290,0
|
|
20240214,174500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,174400,1322541780,3290,3290,3290,3290,0
|
|
20240214,174300,1322541780,3290,3290,3290,3290,0
|
|
20240214,174200,1322541780,3290,3290,3290,3290,0
|
|
20240214,174100,1322541780,3290,3290,3290,3290,0
|
|
20240214,174000,1322541780,3290,3290,3290,3290,0
|
|
20240214,173900,1322541780,3290,3290,3290,3290,0
|
|
20240214,173800,1322541780,3290,3290,3290,3290,0
|
|
20240214,173700,1322541780,3290,3290,3290,3290,0
|
|
20240214,173600,1322541780,3290,3290,3290,3290,0
|
|
20240214,173500,1322541780,3290,3290,3290,3290,0
|
|
20240214,173400,1322541780,3290,3290,3290,3290,0
|
|
20240214,173300,1322541780,3290,3290,3290,3290,0
|
|
20240214,173200,1322541780,3290,3290,3290,3290,0
|
|
20240214,173100,1322541780,3290,3290,3290,3290,0
|
|
20240214,173000,1322541780,3290,3290,3290,3290,0
|
|
20240214,172900,1322541780,3290,3290,3290,3290,0
|
|
20240214,172800,1322541780,3290,3290,3290,3290,0
|
|
20240214,172700,1322541780,3290,3290,3290,3290,0
|
|
20240214,172600,1322541780,3290,3290,3290,3290,0
|
|
20240214,172500,1322541780,3290,3290,3290,3290,0
|
|
20240214,172400,1322541780,3290,3290,3290,3290,0
|
|
20240214,172300,1322541780,3290,3290,3290,3290,0
|
|
20240214,172200,1322541780,3290,3290,3290,3290,0
|
|
20240214,172100,1322541780,3290,3290,3290,3290,0
|
|
20240214,172000,1322541780,3290,3290,3290,3290,0
|
|
20240214,171900,1322541780,3290,3290,3290,3290,0
|
|
20240214,171800,1322541780,3290,3290,3290,3290,0
|
|
20240214,171700,1322541780,3290,3290,3290,3290,0
|
|
20240214,171600,1322541780,3290,3290,3290,3290,0
|
|
20240214,171500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,171400,1322541780,3290,3290,3290,3290,0
|
|
20240214,171300,1322541780,3290,3290,3290,3290,0
|
|
20240214,171200,1322541780,3290,3290,3290,3290,0
|
|
20240214,171100,1322541780,3290,3290,3290,3290,0
|
|
20240214,171000,1322541780,3290,3290,3290,3290,0
|
|
20240214,170900,1322541780,3290,3290,3290,3290,0
|
|
20240214,170800,1322541780,3290,3290,3290,3290,0
|
|
20240214,170700,1322541780,3290,3290,3290,3290,0
|
|
20240214,170600,1322541780,3290,3290,3290,3290,0
|
|
20240214,170500,1322541780,3290,3290,3290,3290,0
|
|
20240214,170400,1322541780,3290,3290,3290,3290,0
|
|
20240214,170300,1322541780,3290,3290,3290,3290,0
|
|
20240214,170200,1322541780,3290,3290,3290,3290,0
|
|
20240214,170100,1322541780,3290,3290,3290,3290,0
|
|
20240214,170000,1322541780,3290,3290,3290,3290,0
|
|
20240214,165900,1322541780,3290,3290,3290,3290,0
|
|
20240214,165800,1322541780,3290,3290,3290,3290,0
|
|
20240214,165700,1322541780,3290,3290,3290,3290,0
|
|
20240214,165600,1322541780,3290,3290,3290,3290,0
|
|
20240214,165500,1322541780,3290,3290,3290,3290,0
|
|
20240214,165400,1322541780,3290,3290,3290,3290,0
|
|
20240214,165300,1322541780,3290,3290,3290,3290,0
|
|
20240214,165200,1322541780,3290,3290,3290,3290,0
|
|
20240214,165100,1322541780,3290,3290,3290,3290,0
|
|
20240214,165000,1322541780,3290,3290,3290,3290,0
|
|
20240214,164900,1322541780,3290,3290,3290,3290,0
|
|
20240214,164800,1322541780,3290,3290,3290,3290,0
|
|
20240214,164700,1322541780,3290,3290,3290,3290,0
|
|
20240214,164600,1322541780,3290,3290,3290,3290,0
|
|
20240214,164500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,164400,1322541780,3290,3290,3290,3290,0
|
|
20240214,164300,1322541780,3290,3290,3290,3290,0
|
|
20240214,164200,1322541780,3290,3290,3290,3290,0
|
|
20240214,164100,1322541780,3290,3290,3290,3290,0
|
|
20240214,164000,1322541780,3290,3290,3290,3290,0
|
|
20240214,163900,1322541780,3290,3290,3290,3290,0
|
|
20240214,163800,1322541780,3290,3290,3290,3290,0
|
|
20240214,163700,1322541780,3290,3290,3290,3290,0
|
|
20240214,163600,1322541780,3290,3290,3290,3290,0
|
|
20240214,163500,1322541780,3290,3290,3290,3290,0
|
|
20240214,163400,1322541780,3290,3290,3290,3290,0
|
|
20240214,163300,1322541780,3290,3290,3290,3290,0
|
|
20240214,163200,1322541780,3290,3290,3290,3290,0
|
|
20240214,163100,1322541780,3290,3290,3290,3290,0
|
|
20240214,163000,1322541780,3290,3290,3290,3290,0
|
|
20240214,162900,1322541780,3290,3290,3290,3290,0
|
|
20240214,162800,1322541780,3290,3290,3290,3290,0
|
|
20240214,162700,1322541780,3290,3290,3290,3290,0
|
|
20240214,162600,1322541780,3290,3290,3290,3290,0
|
|
20240214,162500,1322541780,3290,3290,3290,3290,0
|
|
20240214,162400,1322541780,3290,3290,3290,3290,0
|
|
20240214,162300,1322541780,3290,3290,3290,3290,0
|
|
20240214,162200,1322541780,3290,3290,3290,3290,0
|
|
20240214,162100,1322541780,3290,3290,3290,3290,0
|
|
20240214,162000,1322541780,3290,3290,3290,3290,0
|
|
20240214,161900,1322541780,3290,3290,3290,3290,0
|
|
20240214,161800,1322541780,3290,3290,3290,3290,0
|
|
20240214,161700,1322541780,3290,3290,3290,3290,0
|
|
20240214,161600,1322541780,3290,3290,3290,3290,0
|
|
20240214,161500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,161400,1322541780,3290,3290,3290,3290,0
|
|
20240214,161300,1322541780,3290,3290,3290,3290,0
|
|
20240214,161200,1322541780,3290,3290,3290,3290,0
|
|
20240214,161100,1322541780,3290,3290,3290,3290,0
|
|
20240214,161000,1322541780,3290,3290,3290,3290,0
|
|
20240214,160900,1322541780,3290,3290,3290,3290,0
|
|
20240214,160800,1322541780,3290,3290,3290,3290,0
|
|
20240214,160700,1322541780,3290,3290,3290,3290,0
|
|
20240214,160600,1322541780,3290,3290,3290,3290,0
|
|
20240214,160500,1322541780,3290,3290,3290,3290,0
|
|
20240214,160400,1322541780,3290,3290,3290,3290,0
|
|
20240214,160300,1322541780,3290,3290,3290,3290,0
|
|
20240214,160200,1322541780,3290,3290,3290,3290,0
|
|
20240214,160100,1322541780,3290,3290,3290,3290,0
|
|
20240214,160000,1322541780,3290,3290,3290,3290,0
|
|
20240214,155900,1322541780,3290,3290,3290,3290,0
|
|
20240214,155800,1322541780,3290,3290,3290,3290,0
|
|
20240214,155700,1322541780,3290,3290,3290,3290,0
|
|
20240214,155600,1322541780,3290,3290,3290,3290,0
|
|
20240214,155500,1322541780,3290,3290,3290,3290,0
|
|
20240214,155400,1322541780,3290,3290,3290,3290,0
|
|
20240214,155300,1322541780,3290,3290,3290,3290,0
|
|
20240214,155200,1322541780,3290,3290,3290,3290,0
|
|
20240214,155100,1322541780,3290,3290,3290,3290,0
|
|
20240214,155000,1322541780,3290,3290,3290,3290,0
|
|
20240214,154900,1322541780,3290,3290,3290,3290,0
|
|
20240214,154800,1322541780,3290,3290,3290,3290,0
|
|
20240214,154700,1322541780,3290,3290,3290,3290,0
|
|
20240214,154600,1322541780,3290,3290,3290,3290,0
|
|
20240214,154500,1322541780,3290,3290,3290,3290,1326
|
|
20240214,154400,1322541780,3290,3290,3290,3290,0
|
|
20240214,154300,1322541780,3290,3290,3290,3290,0
|
|
20240214,154200,1322541780,3290,3290,3290,3290,0
|
|
20240214,154100,1322541780,3290,3290,3290,3290,0
|
|
20240214,154000,1322541780,3290,3290,3290,3290,0
|
|
20240214,153900,1322541780,3290,3290,3290,3290,0
|
|
20240214,153800,1322541780,3290,3290,3290,3290,0
|
|
20240214,153700,1322541780,3290,3290,3290,3290,0
|
|
20240214,153600,1322541780,3290,3290,3290,3290,0
|
|
20240214,153500,1322541780,3290,3290,3290,3290,0
|
|
20240214,153400,1322541780,3290,3290,3290,3290,0
|
|
20240214,153300,1322541780,3290,3290,3290,3290,0
|
|
20240214,153200,1322541780,3290,3290,3290,3290,0
|
|
20240214,153100,1322541780,3290,3290,3290,3290,0
|
|
20240214,153000,1322541780,3290,3290,3290,3290,1326
|
|
20240214,152900,1318179240,3295,3295,3295,3295,0
|
|
20240214,152800,1318179240,3295,3295,3295,3295,0
|
|
20240214,152700,1318179240,3295,3295,3295,3295,0
|
|
20240214,152600,1318179240,3295,3295,3295,3295,0
|
|
20240214,152500,1318179240,3295,3295,3295,3295,0
|
|
20240214,152400,1318179240,3295,3295,3295,3295,0
|
|
20240214,152300,1318179240,3295,3295,3295,3295,0
|
|
20240214,152200,1318179240,3295,3295,3295,3295,0
|
|
20240214,152100,1318179240,3295,3295,3295,3295,0
|
|
20240214,152000,1318179240,3295,3295,3295,3295,0
|
|
20240214,151900,1318179240,3295,3300,3300,3295,32
|
|
20240214,151800,1318073690,3290,3300,3300,3290,65
|
|
20240214,151700,1317859640,3290,3290,3290,3290,127
|
|
20240214,151600,1317441810,3290,3295,3295,3290,431
|
|
20240214,151500,1316023250,3290,3295,3295,3290,117
|
|
20240214,151400,1315637750,3290,3290,3295,3290,266
|
|
20240214,151300,1314762025,3290,3290,3295,3290,119
|
|
20240214,151200,1314369940,3290,3290,3295,3290,184
|
|
20240214,151100,1313764010,3290,3290,3295,3290,224
|
|
20240214,151000,1313026475,3290,3290,3295,3290,665
|
|
20240214,150900,1310838000,3295,3300,3300,3290,1992
|
|
20240214,150800,1304274490,3295,3290,3295,3290,1157
|
|
20240214,150700,1300462390,3295,3295,3295,3290,240
|
|
20240214,150600,1299671595,3295,3295,3295,3295,135
|
|
20240214,150500,1299226770,3295,3295,3295,3290,126
|
|
20240214,150400,1298811615,3295,3290,3295,3290,5662
|
|
20240214,150300,1280181400,3290,3295,3295,3290,876
|
|
20240214,150200,1277294985,3290,3290,3295,3290,117
|
|
20240214,150100,1276909485,3295,3295,3295,3290,181
|
|
20240214,150000,1276313100,3295,3295,3295,3290,141
|
|
20240214,145900,1275848520,3295,3300,3300,3295,144
|
|
20240214,145800,1275373890,3290,3295,3295,3290,7467
|
|
20240214,145700,1250806315,3300,3295,3300,3290,185
|
|
20240214,145600,1250196395,3295,3295,3295,3295,417
|
|
20240214,145500,1248822380,3290,3295,3300,3290,117
|
|
20240214,145400,1248436865,3295,3290,3295,3290,116
|
|
20240214,145300,1248054655,3295,3295,3295,3295,114
|
|
20240214,145200,1247679025,3295,3290,3295,3290,115
|
|
20240214,145100,1247300105,3295,3290,3295,3290,267
|
|
20240214,145000,1246421100,3295,3295,3295,3290,118
|
|
20240214,144900,1246032300,3295,3295,3300,3290,232
|
|
20240214,144800,1245267860,3295,3290,3295,3290,2235
|
|
20240214,144700,1237904135,3290,3295,3295,3290,116
|
|
20240214,144600,1237521925,3295,3295,3295,3295,1131
|
|
20240214,144500,1233795280,3290,3295,3295,3290,117
|
|
20240214,144400,1233409780,3295,3290,3295,3290,116
|
|
20240214,144300,1233027565,3295,3290,3295,3290,121
|
|
20240214,144200,1232628875,3295,3290,3295,3290,116
|
|
20240214,144100,1232246665,3290,3295,3295,3290,17035
|
|
20240214,144000,1176200945,3295,3295,3295,3290,467
|
|
20240214,143900,1174662190,3300,3300,3300,3295,2757
|
|
20240214,143800,1165577155,3300,3300,3300,3300,116
|
|
20240214,143700,1165194355,3295,3295,3300,3295,195
|
|
20240214,143600,1164551165,3300,3300,3300,3300,115
|
|
20240214,143500,1164171665,3295,3295,3300,3295,226
|
|
20240214,143400,1163426375,3300,3295,3300,3295,160
|
|
20240214,143300,1162898385,3300,3300,3300,3300,1026
|
|
20240214,143200,1159512585,3300,3295,3300,3295,115
|
|
20240214,143100,1159133090,3300,3300,3300,3295,235
|
|
20240214,143000,1158357610,3300,3300,3300,3300,116
|
|
20240214,142900,1157974810,3295,3295,3300,3295,285
|
|
20240214,142800,1157035165,3295,3300,3300,3295,626
|
|
20240214,142700,1154971875,3295,3300,3300,3295,116
|
|
20240214,142600,1154589085,3300,3295,3300,3295,117
|
|
20240214,142500,1154202995,3300,3300,3300,3300,114
|
|
20240214,142400,1153826795,3300,3295,3300,3295,116
|
|
20240214,142300,1153444005,3300,3300,3300,3295,230
|
|
20240214,142200,1152685010,3295,3300,3300,3295,125
|
|
20240214,142100,1152272515,3300,3295,3300,3295,118
|
|
20240214,142000,1151883120,3300,3300,3300,3295,140
|
|
20240214,141900,1151421125,3295,3300,3300,3295,117
|
|
20240214,141800,1151035035,3300,3295,3300,3295,181
|
|
20240214,141700,1150438070,3295,3295,3300,3295,117
|
|
20240214,141600,1150051985,3300,3295,3300,3295,122
|
|
20240214,141500,1149649395,3300,3300,3300,3295,379
|
|
20240214,141400,1148399195,3295,3300,3300,3295,115
|
|
20240214,141300,1148019700,3295,3300,3300,3295,216
|
|
20240214,141200,1147307400,3295,3300,3300,3295,118
|
|
20240214,141100,1146918015,3300,3295,3300,3295,115
|
|
20240214,141000,1146538520,3300,3295,3300,3295,407
|
|
20240214,140900,1145196885,3300,3295,3300,3295,115
|
|
20240214,140800,1144817390,3300,3295,3300,3295,117
|
|
20240214,140700,1144431300,3300,3300,3300,3300,228
|
|
20240214,140600,1143678900,3295,3300,3300,3295,2516
|
|
20240214,140500,1135386110,3300,3300,3300,3300,165
|
|
20240214,140400,1134841610,3295,3295,3300,3295,424
|
|
20240214,140300,1133443960,3300,3295,3300,3295,232
|
|
20240214,140200,1132678700,3300,3300,3300,3300,126
|
|
20240214,140100,1132262900,3300,3300,3300,3295,122
|
|
20240214,140000,1131860310,3300,3300,3300,3295,231
|
|
20240214,135900,1131098015,3295,3300,3300,3295,123
|
|
20240214,135800,1130692155,3295,3295,3300,3295,117
|
|
20240214,135700,1130306065,3300,3295,3300,3295,415
|
|
20240214,135600,1128936570,3295,3300,3300,3295,116
|
|
20240214,135500,1128553780,3295,3300,3300,3295,129
|
|
20240214,135400,1128128085,3300,3300,3300,3300,169
|
|
20240214,135300,1127570385,3300,3300,3300,3300,1684
|
|
20240214,135200,1122013185,3300,3300,3300,3300,228
|
|
20240214,135100,1121260785,3300,3300,3300,3300,118
|
|
20240214,135000,1120871385,3300,3300,3300,3300,114
|
|
20240214,134900,1120495185,3300,3295,3300,3295,225
|
|
20240214,134800,1119753005,3300,3300,3300,3300,119
|
|
20240214,134700,1119360305,3300,3300,3300,3300,114
|
|
20240214,134600,1118984105,3300,3300,3300,3300,0
|
|
20240214,134500,1118984105,3300,3300,3300,3300,24
|
|
20240214,134400,1118904905,3300,3300,3300,3300,0
|
|
20240214,134300,1118904905,3300,3300,3300,3300,100
|
|
20240214,134200,1118574905,3300,3300,3300,3300,20
|
|
20240214,134100,1118508905,3300,3300,3300,3300,0
|
|
20240214,134000,1118508905,3300,3300,3300,3300,20
|
|
20240214,133900,1118442905,3295,3295,3295,3295,72
|
|
20240214,133800,1118205665,3300,3300,3300,3300,20
|
|
20240214,133700,1118139665,3300,3300,3300,3300,20
|
|
20240214,133600,1118073665,3300,3295,3300,3295,11
|
|
20240214,133500,1118037415,3295,3295,3300,3295,9483
|
|
20240214,133400,1086790620,3300,3295,3300,3295,2052
|
|
20240214,133300,1080029030,3295,3295,3295,3295,62
|
|
20240214,133200,1079824740,3300,3300,3300,3300,17
|
|
20240214,133100,1079768640,3295,3295,3295,3295,401
|
|
20240214,133000,1078447345,3295,3295,3295,3295,0
|
|
20240214,132900,1078447345,3295,3295,3295,3295,200
|
|
20240214,132800,1077788345,3295,3295,3295,3295,10
|
|
20240214,132700,1077755395,3300,3300,3300,3300,27
|
|
20240214,132600,1077666295,3295,3295,3295,3295,287
|
|
20240214,132500,1076720630,3295,3295,3295,3295,0
|
|
20240214,132400,1076720630,3295,3295,3295,3295,0
|
|
20240214,132300,1076720630,3295,3295,3295,3295,700
|
|
20240214,132200,1074414130,3295,3295,3295,3295,365
|
|
20240214,132100,1073211455,3300,3300,3300,3300,3
|
|
20240214,132000,1073201555,3300,3300,3300,3300,215
|
|
20240214,131900,1072492055,3300,3300,3300,3300,103
|
|
20240214,131800,1072152155,3300,3300,3300,3300,50
|
|
20240214,131700,1071987155,3300,3300,3300,3300,1
|
|
20240214,131600,1071983855,3295,3295,3295,3295,10
|
|
20240214,131500,1071950905,3300,3300,3300,3300,50
|
|
20240214,131400,1071785905,3300,3300,3300,3300,251
|
|
20240214,131300,1070957605,3300,3300,3300,3300,1
|
|
20240214,131200,1070954305,3300,3295,3300,3295,231
|
|
20240214,131100,1070192060,3300,3300,3300,3295,20
|
|
20240214,131000,1070126075,3295,3300,3300,3295,72
|
|
20240214,130900,1069888780,3300,3300,3300,3300,55
|
|
20240214,130800,1069707280,3300,3300,3300,3300,525
|
|
20240214,130700,1067974780,3300,3300,3300,3300,5
|
|
20240214,130600,1067958280,3300,3300,3300,3300,157
|
|
20240214,130500,1067440180,3295,3300,3300,3295,1632
|
|
20240214,130400,1062061880,3300,3300,3300,3300,461
|
|
20240214,130300,1060540580,3300,3300,3300,3295,423
|
|
20240214,130200,1059146445,3300,3300,3300,3300,154
|
|
20240214,130100,1058638245,3300,3300,3300,3300,167
|
|
20240214,130000,1058087145,3300,3300,3300,3300,94
|
|
20240214,125900,1057776945,3300,3300,3300,3300,60
|
|
20240214,125800,1057578945,3300,3300,3300,3300,298
|
|
20240214,125700,1056595545,3295,3295,3295,3295,64
|
|
20240214,125600,1056384665,3295,3300,3300,3295,78
|
|
20240214,125500,1056127605,3300,3295,3300,3295,600
|
|
20240214,125400,1054149605,3300,3295,3300,3295,1361
|
|
20240214,125300,1049658460,3300,3300,3300,3300,23
|
|
20240214,125200,1049582560,3300,3300,3300,3300,200
|
|
20240214,125100,1048922560,3295,3300,3300,3295,810
|
|
20240214,125000,1046253560,3300,3300,3300,3300,0
|
|
20240214,124900,1046253560,3300,3300,3300,3300,31
|
|
20240214,124800,1046151260,3300,3300,3300,3300,20
|
|
20240214,124700,1046085260,3300,3300,3300,3300,39
|
|
20240214,124600,1045956560,3295,3295,3295,3295,1000
|
|
20240214,124500,1042661560,3295,3295,3295,3295,0
|
|
20240214,124400,1042661560,3295,3295,3295,3295,60
|
|
20240214,124300,1042463860,3300,3300,3300,3300,152
|
|
20240214,124200,1041962260,3300,3300,3300,3300,31
|
|
20240214,124100,1041859960,3300,3300,3300,3300,0
|
|
20240214,124000,1041859960,3300,3300,3300,3300,11
|
|
20240214,123900,1041823660,3300,3300,3300,3300,572
|
|
20240214,123800,1039936060,3300,3300,3300,3300,146
|
|
20240214,123700,1039454260,3295,3295,3295,3295,30
|
|
20240214,123600,1039355410,3295,3295,3295,3295,0
|
|
20240214,123500,1039355410,3295,3295,3295,3295,301
|
|
20240214,123400,1038363615,3295,3295,3295,3295,0
|
|
20240214,123300,1038363615,3295,3300,3300,3295,449
|
|
20240214,123200,1036884155,3300,3300,3300,3300,0
|
|
20240214,123100,1036884155,3300,3300,3300,3300,12
|
|
20240214,123000,1036844555,3295,3295,3295,3295,69
|
|
20240214,122900,1036617200,3295,3295,3295,3295,0
|
|
20240214,122800,1036617200,3295,3295,3295,3295,0
|
|
20240214,122700,1036617200,3295,3295,3295,3295,0
|
|
20240214,122600,1036617200,3295,3300,3300,3295,13503
|
|
20240214,122500,992124765,3300,3300,3300,3300,0
|
|
20240214,122400,992124765,3300,3300,3300,3300,0
|
|
20240214,122300,992124765,3300,3300,3300,3300,0
|
|
20240214,122200,992124765,3300,3300,3300,3300,3
|
|
20240214,122100,992114865,3295,3295,3295,3295,0
|
|
20240214,122000,992114865,3295,3295,3295,3295,150
|
|
20240214,121900,991620615,3295,3295,3295,3295,0
|
|
20240214,121800,991620615,3295,3295,3295,3295,60
|
|
20240214,121700,991422915,3300,3300,3300,3300,0
|
|
20240214,121600,991422915,3300,3300,3300,3300,0
|
|
20240214,121500,991422915,3300,3300,3300,3300,0
|
|
20240214,121400,991422915,3300,3300,3300,3300,940
|
|
20240214,121300,988320915,3295,3295,3295,3295,40
|
|
20240214,121200,988189115,3300,3295,3300,3295,105
|
|
20240214,121100,987842940,3295,3295,3300,3295,3789
|
|
20240214,121000,975358175,3295,3295,3300,3295,23
|
|
20240214,120900,975282305,3295,3295,3300,3295,26
|
|
20240214,120800,975196630,3295,3300,3300,3295,128
|
|
20240214,120700,974774285,3295,3295,3295,3295,1
|
|
20240214,120600,974770990,3300,3300,3300,3300,1
|
|
20240214,120500,974767690,3300,3295,3300,3295,150
|
|
20240214,120400,974273190,3300,3300,3300,3300,751
|
|
20240214,120300,971794890,3295,3300,3300,3295,267
|
|
20240214,120200,970914125,3300,3300,3300,3300,0
|
|
20240214,120100,970914125,3300,3300,3300,3300,1
|
|
20240214,120000,970910825,3300,3300,3300,3300,190
|
|
20240214,115900,970283825,3300,3300,3300,3300,3
|
|
20240214,115800,970273925,3295,3300,3300,3295,1333
|
|
20240214,115700,965875050,3300,3300,3300,3300,3042
|
|
20240214,115600,955836450,3300,3300,3300,3295,655
|
|
20240214,115500,953674955,3300,3295,3300,3295,501
|
|
20240214,115400,952021660,3300,3295,3300,3295,108
|
|
20240214,115300,951665385,3295,3295,3300,3295,623
|
|
20240214,115200,949609610,3300,3295,3300,3295,85
|
|
20240214,115100,949329115,3295,3295,3295,3295,1
|
|
20240214,115000,949325820,3300,3295,3300,3295,151
|
|
20240214,114900,948827855,3300,3300,3300,3300,89
|
|
20240214,114800,948534155,3300,3300,3300,3300,7
|
|
20240214,114700,948511055,3300,3300,3300,3300,86
|
|
20240214,114600,948227255,3300,3295,3300,3295,542
|
|
20240214,114500,946441155,3300,3300,3300,3300,86
|
|
20240214,114400,946157355,3300,3295,3300,3295,2295
|
|
20240214,114300,938583860,3300,3300,3300,3295,848
|
|
20240214,114200,935787960,3300,3300,3300,3300,0
|
|
20240214,114100,935787960,3300,3300,3300,3300,276
|
|
20240214,114000,934877160,3300,3300,3300,3300,113
|
|
20240214,113900,934504260,3300,3300,3300,3300,965
|
|
20240214,113800,931319760,3300,3295,3300,3295,459
|
|
20240214,113700,929805070,3295,3295,3300,3295,1106
|
|
20240214,113600,926155775,3300,3295,3300,3295,239
|
|
20240214,113500,925367300,3295,3295,3295,3295,1000
|
|
20240214,113400,922072300,3300,3295,3300,3295,237
|
|
20240214,113300,921290215,3295,3295,3295,3295,1
|
|
20240214,113200,921286920,3300,3295,3300,3295,135
|
|
20240214,113100,920841425,3295,3300,3300,3295,84
|
|
20240214,113000,920564230,3300,3300,3300,3300,23
|
|
20240214,112900,920488330,3300,3300,3300,3300,97
|
|
20240214,112800,920168230,3300,3300,3300,3300,135
|
|
20240214,112700,919722730,3300,3300,3300,3300,136
|
|
20240214,112600,919273930,3300,3300,3300,3295,781
|
|
20240214,112500,916698135,3300,3300,3300,3300,101
|
|
20240214,112400,916364835,3300,3300,3300,3300,30
|
|
20240214,112300,916265835,3300,3300,3300,3300,226
|
|
20240214,112200,915520035,3300,3300,3300,3295,88
|
|
20240214,112100,915229640,3295,3300,3300,3295,257
|
|
20240214,112000,914381575,3300,3300,3300,3300,184
|
|
20240214,111900,913774375,3290,3290,3290,3290,30
|
|
20240214,111800,913675675,3290,3295,3300,3290,6063
|
|
20240214,111700,893705045,3290,3300,3300,3290,376
|
|
20240214,111600,892466130,3300,3295,3300,3295,262
|
|
20240214,111500,891602325,3295,3295,3300,3295,1370
|
|
20240214,111400,887088130,3300,3295,3300,3295,598
|
|
20240214,111300,885117300,3300,3295,3300,3295,15
|
|
20240214,111200,885067810,3300,3300,3300,3300,140
|
|
20240214,111100,884605810,3300,3300,3300,3300,97
|
|
20240214,111000,884285710,3300,3300,3300,3300,0
|
|
20240214,110900,884285710,3300,3300,3300,3300,318
|
|
20240214,110800,883236310,3300,3300,3300,3300,20
|
|
20240214,110700,883170310,3300,3300,3300,3300,83
|
|
20240214,110600,882896410,3300,3300,3300,3300,24
|
|
20240214,110500,882817210,3300,3300,3300,3300,589
|
|
20240214,110400,880873510,3300,3315,3315,3290,17976
|
|
20240214,110300,821588660,3315,3310,3315,3310,896
|
|
20240214,110200,818622480,3310,3310,3310,3310,185
|
|
20240214,110100,818010130,3310,3310,3310,3310,1
|
|
20240214,110000,818006820,3310,3310,3315,3310,295
|
|
20240214,105900,817029955,3310,3310,3310,3310,152
|
|
20240214,105800,816526835,3310,3310,3310,3310,429
|
|
20240214,105700,815106845,3310,3310,3310,3305,3281
|
|
20240214,105600,804255490,3310,3315,3315,3310,2236
|
|
20240214,105500,796854230,3310,3310,3310,3310,1528
|
|
20240214,105400,791796550,3310,3310,3310,3310,2565
|
|
20240214,105300,783306400,3310,3310,3310,3310,215
|
|
20240214,105200,782594750,3305,3310,3310,3305,80
|
|
20240214,105100,782329955,3310,3310,3310,3310,455
|
|
20240214,105000,780823905,3310,3310,3310,3305,2186
|
|
20240214,104900,773588320,3310,3310,3310,3310,2451
|
|
20240214,104800,765475510,3310,3310,3310,3310,57
|
|
20240214,104700,765286840,3310,3310,3310,3310,278
|
|
20240214,104600,764366660,3310,3325,3325,3310,33856
|
|
20240214,104500,652075440,3330,3330,3330,3330,84
|
|
20240214,104400,651795720,3330,3330,3330,3330,94
|
|
20240214,104300,651482700,3325,3325,3325,3325,1
|
|
20240214,104200,651479375,3325,3325,3330,3325,189
|
|
20240214,104100,650850530,3330,3330,3330,3330,3
|
|
20240214,104000,650840540,3330,3325,3330,3325,90
|
|
20240214,103900,650540870,3330,3330,3330,3330,0
|
|
20240214,103800,650540870,3330,3330,3330,3330,84
|
|
20240214,103700,650261150,3325,3325,3325,3325,0
|
|
20240214,103600,650261150,3325,3330,3330,3325,103
|
|
20240214,103500,649918260,3325,3330,3330,3325,265
|
|
20240214,103400,649036215,3325,3325,3325,3325,0
|
|
20240214,103300,649036215,3325,3325,3325,3325,232
|
|
20240214,103200,648264815,3325,3325,3325,3325,1748
|
|
20240214,103100,642452715,3330,3330,3330,3330,620
|
|
20240214,103000,640388115,3330,3330,3330,3330,2011
|
|
20240214,102900,633691485,3330,3330,3330,3330,283
|
|
20240214,102800,632749095,3330,3340,3340,3330,300
|
|
20240214,102700,631749895,3340,3320,3340,3320,29778
|
|
20240214,102600,532876265,3320,3320,3320,3320,998
|
|
20240214,102500,529562905,3320,3320,3320,3320,5482
|
|
20240214,102400,511362665,3320,3320,3320,3315,1346
|
|
20240214,102300,506894085,3320,3320,3320,3315,2574
|
|
20240214,102200,498348905,3320,3320,3320,3320,310
|
|
20240214,102100,497319705,3320,3340,3340,3315,64205
|
|
20240214,102000,283740580,3340,3340,3340,3340,115
|
|
20240214,101900,283356480,3340,3340,3340,3340,117
|
|
20240214,101800,282965700,3340,3340,3340,3340,133
|
|
20240214,101700,282521480,3340,3340,3340,3340,120
|
|
20240214,101600,282120680,3340,3335,3340,3335,109
|
|
20240214,101500,281756635,3340,3340,3340,3340,20619
|
|
20240214,101400,212889175,3340,3340,3340,3340,29
|
|
20240214,101300,212792315,3340,3340,3340,3340,114
|
|
20240214,101200,212411555,3340,3340,3345,3340,3063
|
|
20240214,101100,202180910,3340,3340,3340,3335,135
|
|
20240214,101000,201730065,3340,3340,3340,3340,30
|
|
20240214,100900,201629865,3340,3340,3340,3340,233
|
|
20240214,100800,200851645,3340,3340,3340,3340,247
|
|
20240214,100700,200026665,3340,3335,3340,3335,96
|
|
20240214,100600,199706085,3340,3340,3340,3335,116
|
|
20240214,100500,199318720,3340,3340,3340,3340,0
|
|
20240214,100400,199318720,3340,3340,3340,3340,109
|
|
20240214,100300,198954660,3340,3340,3340,3340,53
|
|
20240214,100200,198777640,3335,3335,3340,3335,998
|
|
20240214,100100,195447850,3335,3340,3340,3335,4
|
|
20240214,100000,195434500,3340,3340,3340,3340,94
|
|
20240214,095900,195120540,3340,3340,3340,3340,0
|
|
20240214,095800,195120540,3340,3340,3340,3335,138
|
|
20240214,095700,194659645,3340,3340,3340,3335,2348
|
|
20240214,095600,186817825,3340,3340,3340,3340,0
|
|
20240214,095500,186817825,3340,3340,3340,3340,84
|
|
20240214,095400,186537265,3340,3340,3340,3340,0
|
|
20240214,095300,186537265,3340,3340,3340,3340,584
|
|
20240214,095200,184586705,3340,3340,3340,3340,112
|
|
20240214,095100,184212625,3340,3335,3340,3335,1773
|
|
20240214,095000,178299255,3330,3335,3335,3330,20
|
|
20240214,094900,178232560,3335,3340,3340,3335,887
|
|
20240214,094800,175273990,3340,3340,3340,3340,114
|
|
20240214,094700,174893230,3335,3335,3335,3335,475
|
|
20240214,094600,173309105,3340,3340,3340,3340,84
|
|
20240214,094500,173028545,3340,3340,3340,3340,0
|
|
20240214,094400,173028545,3340,3340,3340,3340,84
|
|
20240214,094300,172747985,3335,3335,3335,3335,1
|
|
20240214,094200,172744650,3340,3340,3340,3335,1599
|
|
20240214,094100,167411490,3340,3340,3340,3340,12
|
|
20240214,094000,167371410,3340,3340,3340,3340,85
|
|
20240214,093900,167087510,3340,3340,3340,3340,12
|
|
20240214,093800,167047430,3340,3340,3340,3340,85
|
|
20240214,093700,166763530,3340,3340,3340,3335,99
|
|
20240214,093600,166432875,3335,3340,3340,3335,321
|
|
20240214,093500,165362330,3340,3340,3340,3340,100
|
|
20240214,093400,165028330,3340,3335,3340,3335,182
|
|
20240214,093300,164420890,3340,3340,3340,3340,711
|
|
20240214,093200,162046150,3340,3340,3340,3340,4
|
|
20240214,093100,162032790,3340,3340,3340,3340,453
|
|
20240214,093000,160519770,3340,3340,3340,3340,17
|
|
20240214,092900,160462990,3340,3340,3345,3340,2104
|
|
20240214,092800,153430630,3350,3335,3350,3335,3118
|
|
20240214,092700,143016590,3335,3335,3335,3335,974
|
|
20240214,092600,139768300,3330,3340,3340,3330,3087
|
|
20240214,092500,129485860,3340,3340,3340,3340,55
|
|
20240214,092400,129302160,3340,3340,3340,3340,95
|
|
20240214,092300,128984860,3330,3340,3340,3330,639
|
|
20240214,092200,126856275,3340,3340,3340,3335,3537
|
|
20240214,092100,115058745,3335,3335,3335,3335,722
|
|
20240214,092000,112650875,3340,3340,3340,3340,2086
|
|
20240214,091900,105683635,3340,3340,3340,3335,359
|
|
20240214,091800,104484950,3340,3340,3340,3340,100
|
|
20240214,091700,104150950,3340,3340,3340,3340,84
|
|
20240214,091600,103870390,3340,3330,3340,3330,1570
|
|
20240214,091500,98630385,3335,3335,3335,3335,1260
|
|
20240214,091400,94428285,3335,3340,3340,3335,5010
|
|
20240214,091300,77719890,3340,3340,3340,3340,371
|
|
20240214,091200,76480750,3340,3340,3340,3340,6736
|
|
20240214,091100,53982510,3335,3350,3350,3335,8056
|
|
20240214,091000,27063375,3355,3360,3360,3355,187
|
|
20240214,090900,26435205,3360,3360,3360,3360,12
|
|
20240214,090800,26394885,3360,3360,3360,3360,184
|
|
20240214,090700,25776645,3350,3350,3350,3350,52
|
|
20240214,090600,25602445,3350,3345,3350,3345,1392
|
|
20240214,090500,20944245,3350,3350,3350,3350,60
|
|
20240214,090400,20743245,3350,3340,3360,3340,340
|
|
20240214,090300,19605820,3340,3340,3340,3340,31
|
|
20240214,090200,19502280,3360,3360,3360,3340,1284
|
|
20240214,090100,15202040,3360,3360,3360,3360,85
|
|
20240214,090000,14916440,3340,3340,3340,3340,4466
|