693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,203000,339626135,3870,3870,3870,3870,630
|
|
20240214,202900,339626135,3870,3870,3870,3870,0
|
|
20240214,202800,339626135,3870,3870,3870,3870,0
|
|
20240214,202700,339626135,3870,3870,3870,3870,0
|
|
20240214,202600,339626135,3870,3870,3870,3870,0
|
|
20240214,202500,339626135,3870,3870,3870,3870,0
|
|
20240214,202400,339626135,3870,3870,3870,3870,0
|
|
20240214,202300,339626135,3870,3870,3870,3870,0
|
|
20240214,202200,339626135,3870,3870,3870,3870,0
|
|
20240214,202100,339626135,3870,3870,3870,3870,0
|
|
20240214,202000,339626135,3870,3870,3870,3870,0
|
|
20240214,201900,339626135,3870,3870,3870,3870,0
|
|
20240214,201800,339626135,3870,3870,3870,3870,0
|
|
20240214,201700,339626135,3870,3870,3870,3870,0
|
|
20240214,201600,339626135,3870,3870,3870,3870,0
|
|
20240214,201500,339626135,3870,3870,3870,3870,0
|
|
20240214,201400,339626135,3870,3870,3870,3870,0
|
|
20240214,201300,339626135,3870,3870,3870,3870,0
|
|
20240214,201200,339626135,3870,3870,3870,3870,0
|
|
20240214,201100,339626135,3870,3870,3870,3870,0
|
|
20240214,201000,339626135,3870,3870,3870,3870,0
|
|
20240214,200900,339626135,3870,3870,3870,3870,0
|
|
20240214,200800,339626135,3870,3870,3870,3870,0
|
|
20240214,200700,339626135,3870,3870,3870,3870,0
|
|
20240214,200600,339626135,3870,3870,3870,3870,0
|
|
20240214,200500,339626135,3870,3870,3870,3870,0
|
|
20240214,200400,339626135,3870,3870,3870,3870,0
|
|
20240214,200300,339626135,3870,3870,3870,3870,0
|
|
20240214,200200,339626135,3870,3870,3870,3870,0
|
|
20240214,200100,339626135,3870,3870,3870,3870,0
|
|
20240214,200000,339626135,3870,3870,3870,3870,630
|
|
20240214,195900,339626135,3870,3870,3870,3870,0
|
|
20240214,195800,339626135,3870,3870,3870,3870,0
|
|
20240214,195700,339626135,3870,3870,3870,3870,0
|
|
20240214,195600,339626135,3870,3870,3870,3870,0
|
|
20240214,195500,339626135,3870,3870,3870,3870,0
|
|
20240214,195400,339626135,3870,3870,3870,3870,0
|
|
20240214,195300,339626135,3870,3870,3870,3870,0
|
|
20240214,195200,339626135,3870,3870,3870,3870,0
|
|
20240214,195100,339626135,3870,3870,3870,3870,0
|
|
20240214,195000,339626135,3870,3870,3870,3870,0
|
|
20240214,194900,339626135,3870,3870,3870,3870,0
|
|
20240214,194800,339626135,3870,3870,3870,3870,0
|
|
20240214,194700,339626135,3870,3870,3870,3870,0
|
|
20240214,194600,339626135,3870,3870,3870,3870,0
|
|
20240214,194500,339626135,3870,3870,3870,3870,0
|
|
20240214,194400,339626135,3870,3870,3870,3870,0
|
|
20240214,194300,339626135,3870,3870,3870,3870,0
|
|
20240214,194200,339626135,3870,3870,3870,3870,0
|
|
20240214,194100,339626135,3870,3870,3870,3870,0
|
|
20240214,194000,339626135,3870,3870,3870,3870,0
|
|
20240214,193900,339626135,3870,3870,3870,3870,0
|
|
20240214,193800,339626135,3870,3870,3870,3870,0
|
|
20240214,193700,339626135,3870,3870,3870,3870,0
|
|
20240214,193600,339626135,3870,3870,3870,3870,0
|
|
20240214,193500,339626135,3870,3870,3870,3870,0
|
|
20240214,193400,339626135,3870,3870,3870,3870,0
|
|
20240214,193300,339626135,3870,3870,3870,3870,0
|
|
20240214,193200,339626135,3870,3870,3870,3870,0
|
|
20240214,193100,339626135,3870,3870,3870,3870,0
|
|
20240214,193000,339626135,3870,3870,3870,3870,630
|
|
20240214,192900,339626135,3870,3870,3870,3870,0
|
|
20240214,192800,339626135,3870,3870,3870,3870,0
|
|
20240214,192700,339626135,3870,3870,3870,3870,0
|
|
20240214,192600,339626135,3870,3870,3870,3870,0
|
|
20240214,192500,339626135,3870,3870,3870,3870,0
|
|
20240214,192400,339626135,3870,3870,3870,3870,0
|
|
20240214,192300,339626135,3870,3870,3870,3870,0
|
|
20240214,192200,339626135,3870,3870,3870,3870,0
|
|
20240214,192100,339626135,3870,3870,3870,3870,0
|
|
20240214,192000,339626135,3870,3870,3870,3870,0
|
|
20240214,191900,339626135,3870,3870,3870,3870,0
|
|
20240214,191800,339626135,3870,3870,3870,3870,0
|
|
20240214,191700,339626135,3870,3870,3870,3870,0
|
|
20240214,191600,339626135,3870,3870,3870,3870,0
|
|
20240214,191500,339626135,3870,3870,3870,3870,0
|
|
20240214,191400,339626135,3870,3870,3870,3870,0
|
|
20240214,191300,339626135,3870,3870,3870,3870,0
|
|
20240214,191200,339626135,3870,3870,3870,3870,0
|
|
20240214,191100,339626135,3870,3870,3870,3870,0
|
|
20240214,191000,339626135,3870,3870,3870,3870,0
|
|
20240214,190900,339626135,3870,3870,3870,3870,0
|
|
20240214,190800,339626135,3870,3870,3870,3870,0
|
|
20240214,190700,339626135,3870,3870,3870,3870,0
|
|
20240214,190600,339626135,3870,3870,3870,3870,0
|
|
20240214,190500,339626135,3870,3870,3870,3870,0
|
|
20240214,190400,339626135,3870,3870,3870,3870,0
|
|
20240214,190300,339626135,3870,3870,3870,3870,0
|
|
20240214,190200,339626135,3870,3870,3870,3870,0
|
|
20240214,190100,339626135,3870,3870,3870,3870,0
|
|
20240214,190000,339626135,3870,3870,3870,3870,630
|
|
20240214,185900,339626135,3870,3870,3870,3870,0
|
|
20240214,185800,339626135,3870,3870,3870,3870,0
|
|
20240214,185700,339626135,3870,3870,3870,3870,0
|
|
20240214,185600,339626135,3870,3870,3870,3870,0
|
|
20240214,185500,339626135,3870,3870,3870,3870,0
|
|
20240214,185400,339626135,3870,3870,3870,3870,0
|
|
20240214,185300,339626135,3870,3870,3870,3870,0
|
|
20240214,185200,339626135,3870,3870,3870,3870,0
|
|
20240214,185100,339626135,3870,3870,3870,3870,0
|
|
20240214,185000,339626135,3870,3870,3870,3870,0
|
|
20240214,184900,339626135,3870,3870,3870,3870,0
|
|
20240214,184800,339626135,3870,3870,3870,3870,0
|
|
20240214,184700,339626135,3870,3870,3870,3870,0
|
|
20240214,184600,339626135,3870,3870,3870,3870,0
|
|
20240214,184500,339626135,3870,3870,3870,3870,0
|
|
20240214,184400,339626135,3870,3870,3870,3870,0
|
|
20240214,184300,339626135,3870,3870,3870,3870,0
|
|
20240214,184200,339626135,3870,3870,3870,3870,0
|
|
20240214,184100,339626135,3870,3870,3870,3870,0
|
|
20240214,184000,339626135,3870,3870,3870,3870,0
|
|
20240214,183900,339626135,3870,3870,3870,3870,0
|
|
20240214,183800,339626135,3870,3870,3870,3870,0
|
|
20240214,183700,339626135,3870,3870,3870,3870,0
|
|
20240214,183600,339626135,3870,3870,3870,3870,0
|
|
20240214,183500,339626135,3870,3870,3870,3870,0
|
|
20240214,183400,339626135,3870,3870,3870,3870,0
|
|
20240214,183300,339626135,3870,3870,3870,3870,0
|
|
20240214,183200,339626135,3870,3870,3870,3870,0
|
|
20240214,183100,339626135,3870,3870,3870,3870,0
|
|
20240214,183000,339626135,3870,3870,3870,3870,630
|
|
20240214,182900,339626135,3870,3870,3870,3870,0
|
|
20240214,182800,339626135,3870,3870,3870,3870,0
|
|
20240214,182700,339626135,3870,3870,3870,3870,0
|
|
20240214,182600,339626135,3870,3870,3870,3870,0
|
|
20240214,182500,339626135,3870,3870,3870,3870,0
|
|
20240214,182400,339626135,3870,3870,3870,3870,0
|
|
20240214,182300,339626135,3870,3870,3870,3870,0
|
|
20240214,182200,339626135,3870,3870,3870,3870,0
|
|
20240214,182100,339626135,3870,3870,3870,3870,0
|
|
20240214,182000,339626135,3870,3870,3870,3870,0
|
|
20240214,181900,339626135,3870,3870,3870,3870,0
|
|
20240214,181800,339626135,3870,3870,3870,3870,0
|
|
20240214,181700,339626135,3870,3870,3870,3870,0
|
|
20240214,181600,339626135,3870,3870,3870,3870,0
|
|
20240214,181500,339626135,3870,3870,3870,3870,0
|
|
20240214,181400,339626135,3870,3870,3870,3870,0
|
|
20240214,181300,339626135,3870,3870,3870,3870,0
|
|
20240214,181200,339626135,3870,3870,3870,3870,0
|
|
20240214,181100,339626135,3870,3870,3870,3870,0
|
|
20240214,181000,339626135,3870,3870,3870,3870,0
|
|
20240214,180900,339626135,3870,3870,3870,3870,0
|
|
20240214,180800,339626135,3870,3870,3870,3870,0
|
|
20240214,180700,339626135,3870,3870,3870,3870,0
|
|
20240214,180600,339626135,3870,3870,3870,3870,0
|
|
20240214,180500,339626135,3870,3870,3870,3870,0
|
|
20240214,180400,339626135,3870,3870,3870,3870,0
|
|
20240214,180300,339626135,3870,3870,3870,3870,0
|
|
20240214,180200,339626135,3870,3870,3870,3870,0
|
|
20240214,180100,339626135,3870,3870,3870,3870,0
|
|
20240214,180000,339626135,3870,3870,3870,3870,630
|
|
20240214,175900,339626135,3870,3870,3870,3870,0
|
|
20240214,175800,339626135,3870,3870,3870,3870,0
|
|
20240214,175700,339626135,3870,3870,3870,3870,0
|
|
20240214,175600,339626135,3870,3870,3870,3870,0
|
|
20240214,175500,339626135,3870,3870,3870,3870,0
|
|
20240214,175400,339626135,3870,3870,3870,3870,0
|
|
20240214,175300,339626135,3870,3870,3870,3870,0
|
|
20240214,175200,339626135,3870,3870,3870,3870,0
|
|
20240214,175100,339626135,3870,3870,3870,3870,0
|
|
20240214,175000,339626135,3870,3870,3870,3870,0
|
|
20240214,174900,339626135,3870,3870,3870,3870,0
|
|
20240214,174800,339626135,3870,3870,3870,3870,0
|
|
20240214,174700,339626135,3870,3870,3870,3870,0
|
|
20240214,174600,339626135,3870,3870,3870,3870,0
|
|
20240214,174500,339626135,3870,3870,3870,3870,0
|
|
20240214,174400,339626135,3870,3870,3870,3870,0
|
|
20240214,174300,339626135,3870,3870,3870,3870,0
|
|
20240214,174200,339626135,3870,3870,3870,3870,0
|
|
20240214,174100,339626135,3870,3870,3870,3870,0
|
|
20240214,174000,339626135,3870,3870,3870,3870,0
|
|
20240214,173900,339626135,3870,3870,3870,3870,0
|
|
20240214,173800,339626135,3870,3870,3870,3870,0
|
|
20240214,173700,339626135,3870,3870,3870,3870,0
|
|
20240214,173600,339626135,3870,3870,3870,3870,0
|
|
20240214,173500,339626135,3870,3870,3870,3870,0
|
|
20240214,173400,339626135,3870,3870,3870,3870,0
|
|
20240214,173300,339626135,3870,3870,3870,3870,0
|
|
20240214,173200,339626135,3870,3870,3870,3870,0
|
|
20240214,173100,339626135,3870,3870,3870,3870,0
|
|
20240214,173000,339626135,3870,3870,3870,3870,630
|
|
20240214,172900,339626135,3870,3870,3870,3870,0
|
|
20240214,172800,339626135,3870,3870,3870,3870,0
|
|
20240214,172700,339626135,3870,3870,3870,3870,0
|
|
20240214,172600,339626135,3870,3870,3870,3870,0
|
|
20240214,172500,339626135,3870,3870,3870,3870,0
|
|
20240214,172400,339626135,3870,3870,3870,3870,0
|
|
20240214,172300,339626135,3870,3870,3870,3870,0
|
|
20240214,172200,339626135,3870,3870,3870,3870,0
|
|
20240214,172100,339626135,3870,3870,3870,3870,0
|
|
20240214,172000,339626135,3870,3870,3870,3870,0
|
|
20240214,171900,339626135,3870,3870,3870,3870,0
|
|
20240214,171800,339626135,3870,3870,3870,3870,0
|
|
20240214,171700,339626135,3870,3870,3870,3870,0
|
|
20240214,171600,339626135,3870,3870,3870,3870,0
|
|
20240214,171500,339626135,3870,3870,3870,3870,0
|
|
20240214,171400,339626135,3870,3870,3870,3870,0
|
|
20240214,171300,339626135,3870,3870,3870,3870,0
|
|
20240214,171200,339626135,3870,3870,3870,3870,0
|
|
20240214,171100,339626135,3870,3870,3870,3870,0
|
|
20240214,171000,339626135,3870,3870,3870,3870,0
|
|
20240214,170900,339626135,3870,3870,3870,3870,0
|
|
20240214,170800,339626135,3870,3870,3870,3870,0
|
|
20240214,170700,339626135,3870,3870,3870,3870,0
|
|
20240214,170600,339626135,3870,3870,3870,3870,0
|
|
20240214,170500,339626135,3870,3870,3870,3870,0
|
|
20240214,170400,339626135,3870,3870,3870,3870,0
|
|
20240214,170300,339626135,3870,3870,3870,3870,0
|
|
20240214,170200,339626135,3870,3870,3870,3870,0
|
|
20240214,170100,339626135,3870,3870,3870,3870,0
|
|
20240214,170000,339626135,3870,3870,3870,3870,630
|
|
20240214,165900,339626135,3870,3870,3870,3870,0
|
|
20240214,165800,339626135,3870,3870,3870,3870,0
|
|
20240214,165700,339626135,3870,3870,3870,3870,0
|
|
20240214,165600,339626135,3870,3870,3870,3870,0
|
|
20240214,165500,339626135,3870,3870,3870,3870,0
|
|
20240214,165400,339626135,3870,3870,3870,3870,0
|
|
20240214,165300,339626135,3870,3870,3870,3870,0
|
|
20240214,165200,339626135,3870,3870,3870,3870,0
|
|
20240214,165100,339626135,3870,3870,3870,3870,0
|
|
20240214,165000,339626135,3870,3870,3870,3870,0
|
|
20240214,164900,339626135,3870,3870,3870,3870,0
|
|
20240214,164800,339626135,3870,3870,3870,3870,0
|
|
20240214,164700,339626135,3870,3870,3870,3870,0
|
|
20240214,164600,339626135,3870,3870,3870,3870,0
|
|
20240214,164500,339626135,3870,3870,3870,3870,0
|
|
20240214,164400,339626135,3870,3870,3870,3870,0
|
|
20240214,164300,339626135,3870,3870,3870,3870,0
|
|
20240214,164200,339626135,3870,3870,3870,3870,0
|
|
20240214,164100,339626135,3870,3870,3870,3870,0
|
|
20240214,164000,339626135,3870,3870,3870,3870,0
|
|
20240214,163900,339626135,3870,3870,3870,3870,0
|
|
20240214,163800,339626135,3870,3870,3870,3870,0
|
|
20240214,163700,339626135,3870,3870,3870,3870,0
|
|
20240214,163600,339626135,3870,3870,3870,3870,0
|
|
20240214,163500,339626135,3870,3870,3870,3870,0
|
|
20240214,163400,339626135,3870,3870,3870,3870,0
|
|
20240214,163300,339626135,3870,3870,3870,3870,0
|
|
20240214,163200,339626135,3870,3870,3870,3870,0
|
|
20240214,163100,339626135,3870,3870,3870,3870,0
|
|
20240214,163000,339626135,3870,3870,3870,3870,630
|
|
20240214,162900,339626135,3870,3870,3870,3870,0
|
|
20240214,162800,339626135,3870,3870,3870,3870,0
|
|
20240214,162700,339626135,3870,3870,3870,3870,0
|
|
20240214,162600,339626135,3870,3870,3870,3870,0
|
|
20240214,162500,339626135,3870,3870,3870,3870,0
|
|
20240214,162400,339626135,3870,3870,3870,3870,0
|
|
20240214,162300,339626135,3870,3870,3870,3870,0
|
|
20240214,162200,339626135,3870,3870,3870,3870,0
|
|
20240214,162100,339626135,3870,3870,3870,3870,0
|
|
20240214,162000,339626135,3870,3870,3870,3870,0
|
|
20240214,161900,339626135,3870,3870,3870,3870,0
|
|
20240214,161800,339626135,3870,3870,3870,3870,0
|
|
20240214,161700,339626135,3870,3870,3870,3870,0
|
|
20240214,161600,339626135,3870,3870,3870,3870,0
|
|
20240214,161500,339626135,3870,3870,3870,3870,0
|
|
20240214,161400,339626135,3870,3870,3870,3870,0
|
|
20240214,161300,339626135,3870,3870,3870,3870,0
|
|
20240214,161200,339626135,3870,3870,3870,3870,0
|
|
20240214,161100,339626135,3870,3870,3870,3870,0
|
|
20240214,161000,339626135,3870,3870,3870,3870,0
|
|
20240214,160900,339626135,3870,3870,3870,3870,0
|
|
20240214,160800,339626135,3870,3870,3870,3870,0
|
|
20240214,160700,339626135,3870,3870,3870,3870,0
|
|
20240214,160600,339626135,3870,3870,3870,3870,0
|
|
20240214,160500,339626135,3870,3870,3870,3870,0
|
|
20240214,160400,339626135,3870,3870,3870,3870,0
|
|
20240214,160300,339626135,3870,3870,3870,3870,0
|
|
20240214,160200,339626135,3870,3870,3870,3870,0
|
|
20240214,160100,339626135,3870,3870,3870,3870,0
|
|
20240214,160000,339626135,3870,3870,3870,3870,630
|
|
20240214,155900,339626135,3870,3870,3870,3870,0
|
|
20240214,155800,339626135,3870,3870,3870,3870,0
|
|
20240214,155700,339626135,3870,3870,3870,3870,0
|
|
20240214,155600,339626135,3870,3870,3870,3870,0
|
|
20240214,155500,339626135,3870,3870,3870,3870,0
|
|
20240214,155400,339626135,3870,3870,3870,3870,0
|
|
20240214,155300,339626135,3870,3870,3870,3870,0
|
|
20240214,155200,339626135,3870,3870,3870,3870,0
|
|
20240214,155100,339626135,3870,3870,3870,3870,0
|
|
20240214,155000,339626135,3870,3870,3870,3870,0
|
|
20240214,154900,339626135,3870,3870,3870,3870,0
|
|
20240214,154800,339626135,3870,3870,3870,3870,0
|
|
20240214,154700,339626135,3870,3870,3870,3870,0
|
|
20240214,154600,339626135,3870,3870,3870,3870,0
|
|
20240214,154500,339626135,3870,3870,3870,3870,0
|
|
20240214,154400,339626135,3870,3870,3870,3870,0
|
|
20240214,154300,339626135,3870,3870,3870,3870,0
|
|
20240214,154200,339626135,3870,3870,3870,3870,0
|
|
20240214,154100,339626135,3870,3870,3870,3870,0
|
|
20240214,154000,339626135,3870,3870,3870,3870,0
|
|
20240214,153900,339626135,3870,3870,3870,3870,0
|
|
20240214,153800,339626135,3870,3870,3870,3870,0
|
|
20240214,153700,339626135,3870,3870,3870,3870,0
|
|
20240214,153600,339626135,3870,3870,3870,3870,0
|
|
20240214,153500,339626135,3870,3870,3870,3870,0
|
|
20240214,153400,339626135,3870,3870,3870,3870,0
|
|
20240214,153300,339626135,3870,3870,3870,3870,0
|
|
20240214,153200,339626135,3870,3870,3870,3870,0
|
|
20240214,153100,339626135,3870,3870,3870,3870,0
|
|
20240214,153000,339626135,3870,3870,3870,3870,1260
|
|
20240214,152900,337188035,3865,3865,3865,3865,0
|
|
20240214,152800,337188035,3865,3865,3865,3865,0
|
|
20240214,152700,337188035,3865,3865,3865,3865,0
|
|
20240214,152600,337188035,3865,3865,3865,3865,0
|
|
20240214,152500,337188035,3865,3865,3865,3865,0
|
|
20240214,152400,337188035,3865,3865,3865,3865,0
|
|
20240214,152300,337188035,3865,3865,3865,3865,0
|
|
20240214,152200,337188035,3865,3865,3865,3865,0
|
|
20240214,152100,337188035,3865,3865,3865,3865,0
|
|
20240214,152000,337188035,3865,3865,3865,3865,0
|
|
20240214,151900,337188035,3865,3860,3865,3860,982
|
|
20240214,151800,333395960,3860,3850,3860,3845,38
|
|
20240214,151700,333249475,3860,3860,3860,3860,0
|
|
20240214,151600,333249475,3860,3860,3860,3860,0
|
|
20240214,151500,333249475,3860,3860,3860,3860,0
|
|
20240214,151400,333249475,3860,3860,3860,3860,0
|
|
20240214,151300,333249475,3860,3860,3860,3860,64
|
|
20240214,151200,333002435,3840,3840,3840,3840,0
|
|
20240214,151100,333002435,3840,3840,3840,3840,0
|
|
20240214,151000,333002435,3840,3845,3845,3840,147
|
|
20240214,150900,332437465,3870,3870,3870,3870,0
|
|
20240214,150800,332437465,3870,3870,3870,3870,0
|
|
20240214,150700,332437465,3870,3855,3870,3855,780
|
|
20240214,150600,329422930,3845,3845,3845,3845,0
|
|
20240214,150500,329422930,3845,3845,3845,3845,0
|
|
20240214,150400,329422930,3845,3845,3845,3845,0
|
|
20240214,150300,329422930,3845,3845,3845,3845,40
|
|
20240214,150200,329269130,3855,3855,3855,3855,7
|
|
20240214,150100,329242145,3855,3855,3855,3855,5
|
|
20240214,150000,329222870,3855,3850,3855,3850,120
|
|
20240214,145900,328760585,3840,3840,3840,3840,0
|
|
20240214,145800,328760585,3840,3840,3840,3840,1
|
|
20240214,145700,328756745,3850,3850,3850,3850,0
|
|
20240214,145600,328756745,3850,3850,3850,3850,0
|
|
20240214,145500,328756745,3850,3850,3850,3850,0
|
|
20240214,145400,328756745,3850,3840,3850,3840,356
|
|
20240214,145300,327387305,3835,3835,3835,3835,0
|
|
20240214,145200,327387305,3835,3835,3835,3835,0
|
|
20240214,145100,327387305,3835,3835,3835,3835,0
|
|
20240214,145000,327387305,3835,3835,3835,3835,0
|
|
20240214,144900,327387305,3835,3835,3835,3835,113
|
|
20240214,144800,326953950,3835,3835,3835,3835,159
|
|
20240214,144700,326344185,3840,3840,3840,3840,56
|
|
20240214,144600,326129145,3840,3835,3850,3835,832
|
|
20240214,144500,322935730,3835,3835,3835,3820,644
|
|
20240214,144400,320474375,3830,3830,3830,3830,0
|
|
20240214,144300,320474375,3830,3830,3830,3830,0
|
|
20240214,144200,320474375,3830,3830,3830,3830,123
|
|
20240214,144100,320003285,3835,3835,3835,3835,8
|
|
20240214,144000,319972605,3840,3840,3840,3840,2
|
|
20240214,143900,319964925,3840,3840,3840,3840,0
|
|
20240214,143800,319964925,3840,3840,3840,3840,0
|
|
20240214,143700,319964925,3840,3830,3840,3825,556
|
|
20240214,143600,317838065,3830,3840,3840,3830,385
|
|
20240214,143500,316360845,3840,3845,3850,3840,63
|
|
20240214,143400,316118830,3840,3840,3840,3840,1
|
|
20240214,143300,316114990,3850,3850,3850,3850,15
|
|
20240214,143200,316057240,3850,3850,3850,3850,0
|
|
20240214,143100,316057240,3850,3840,3850,3840,4
|
|
20240214,143000,316041850,3840,3840,3840,3840,309
|
|
20240214,142900,314855290,3840,3840,3840,3840,0
|
|
20240214,142800,314855290,3840,3850,3850,3820,3505
|
|
20240214,142700,301443185,3850,3850,3850,3850,27
|
|
20240214,142600,301339235,3850,3850,3850,3850,0
|
|
20240214,142500,301339235,3850,3850,3850,3850,0
|
|
20240214,142400,301339235,3850,3850,3850,3850,12
|
|
20240214,142300,301293035,3860,3860,3860,3850,28
|
|
20240214,142200,301185215,3850,3850,3850,3850,0
|
|
20240214,142100,301185215,3850,3845,3850,3845,435
|
|
20240214,142000,299510470,3840,3835,3840,3835,203
|
|
20240214,141900,298731065,3840,3855,3855,3840,847
|
|
20240214,141800,295472430,3855,3855,3860,3855,385
|
|
20240214,141700,293987705,3855,3845,3870,3835,1202
|
|
20240214,141600,289353405,3845,3880,3880,3845,8005
|
|
20240214,141500,258482920,3875,3900,3920,3870,801
|
|
20240214,141400,255377445,3900,3915,3965,3870,13263
|
|
20240214,141300,203261560,3915,3810,3950,3810,10905
|
|
20240214,141200,160817735,3810,3810,3810,3810,0
|
|
20240214,141100,160817735,3810,3810,3810,3810,0
|
|
20240214,141000,160817735,3810,3810,3810,3810,220
|
|
20240214,140900,159979535,3805,3805,3805,3805,0
|
|
20240214,140800,159979535,3805,3805,3805,3805,0
|
|
20240214,140700,159979535,3805,3805,3805,3805,0
|
|
20240214,140600,159979535,3805,3805,3805,3805,0
|
|
20240214,140500,159979535,3805,3805,3805,3805,0
|
|
20240214,140400,159979535,3805,3805,3805,3805,0
|
|
20240214,140300,159979535,3805,3805,3805,3805,0
|
|
20240214,140200,159979535,3805,3805,3805,3805,0
|
|
20240214,140100,159979535,3805,3805,3805,3805,14
|
|
20240214,140000,159926265,3805,3805,3805,3805,8
|
|
20240214,135900,159895825,3805,3805,3805,3805,0
|
|
20240214,135800,159895825,3805,3805,3805,3805,32
|
|
20240214,135700,159774065,3800,3800,3800,3800,370
|
|
20240214,135600,158368065,3800,3800,3800,3800,1
|
|
20240214,135500,158364265,3800,3800,3800,3800,0
|
|
20240214,135400,158364265,3800,3800,3800,3800,0
|
|
20240214,135300,158364265,3800,3800,3800,3800,0
|
|
20240214,135200,158364265,3800,3800,3800,3800,0
|
|
20240214,135100,158364265,3800,3800,3800,3800,0
|
|
20240214,135000,158364265,3800,3800,3800,3800,5
|
|
20240214,134900,158345265,3790,3790,3790,3790,0
|
|
20240214,134800,158345265,3790,3790,3790,3790,0
|
|
20240214,134700,158345265,3790,3790,3790,3790,0
|
|
20240214,134600,158345265,3790,3790,3790,3790,0
|
|
20240214,134500,158345265,3790,3790,3790,3790,0
|
|
20240214,134400,158345265,3790,3790,3790,3790,0
|
|
20240214,134300,158345265,3790,3790,3790,3790,0
|
|
20240214,134200,158345265,3790,3800,3800,3790,180
|
|
20240214,134100,157662765,3800,3800,3800,3800,0
|
|
20240214,134000,157662765,3800,3800,3800,3800,0
|
|
20240214,133900,157662765,3800,3800,3800,3800,72
|
|
20240214,133800,157389165,3805,3805,3805,3805,0
|
|
20240214,133700,157389165,3805,3805,3805,3805,5
|
|
20240214,133600,157370140,3800,3800,3800,3800,0
|
|
20240214,133500,157370140,3800,3800,3800,3800,0
|
|
20240214,133400,157370140,3800,3800,3800,3800,0
|
|
20240214,133300,157370140,3800,3800,3800,3800,0
|
|
20240214,133200,157370140,3800,3800,3800,3800,0
|
|
20240214,133100,157370140,3800,3800,3800,3800,0
|
|
20240214,133000,157370140,3800,3800,3800,3800,0
|
|
20240214,132900,157370140,3800,3800,3800,3800,28
|
|
20240214,132800,157263740,3790,3790,3790,3790,100
|
|
20240214,132700,156884740,3790,3795,3795,3790,250
|
|
20240214,132600,155936890,3800,3800,3800,3800,0
|
|
20240214,132500,155936890,3800,3800,3800,3800,10
|
|
20240214,132400,155898890,3795,3800,3800,3795,17
|
|
20240214,132300,155834350,3800,3800,3800,3800,0
|
|
20240214,132200,155834350,3800,3800,3800,3800,0
|
|
20240214,132100,155834350,3800,3800,3800,3800,0
|
|
20240214,132000,155834350,3800,3800,3800,3800,0
|
|
20240214,131900,155834350,3800,3800,3800,3800,0
|
|
20240214,131800,155834350,3800,3800,3800,3800,10
|
|
20240214,131700,155796350,3800,3800,3800,3800,0
|
|
20240214,131600,155796350,3800,3800,3800,3800,0
|
|
20240214,131500,155796350,3800,3800,3800,3800,0
|
|
20240214,131400,155796350,3800,3800,3800,3800,0
|
|
20240214,131300,155796350,3800,3800,3800,3800,0
|
|
20240214,131200,155796350,3800,3800,3800,3800,0
|
|
20240214,131100,155796350,3800,3800,3800,3800,147
|
|
20240214,131000,155237750,3805,3805,3805,3805,100
|
|
20240214,130900,154857250,3805,3805,3805,3805,0
|
|
20240214,130800,154857250,3805,3805,3805,3805,10
|
|
20240214,130700,154819200,3805,3805,3805,3805,0
|
|
20240214,130600,154819200,3805,3805,3805,3805,0
|
|
20240214,130500,154819200,3805,3805,3805,3805,0
|
|
20240214,130400,154819200,3805,3805,3805,3805,0
|
|
20240214,130300,154819200,3805,3805,3805,3805,0
|
|
20240214,130200,154819200,3805,3805,3805,3805,0
|
|
20240214,130100,154819200,3805,3805,3805,3805,0
|
|
20240214,130000,154819200,3805,3805,3805,3805,0
|
|
20240214,125900,154819200,3805,3805,3805,3805,2
|
|
20240214,125800,154811590,3805,3805,3805,3805,5
|
|
20240214,125700,154792565,3805,3805,3805,3805,0
|
|
20240214,125600,154792565,3805,3805,3805,3805,0
|
|
20240214,125500,154792565,3805,3805,3805,3805,0
|
|
20240214,125400,154792565,3805,3805,3805,3805,0
|
|
20240214,125300,154792565,3805,3805,3805,3805,0
|
|
20240214,125200,154792565,3805,3805,3805,3805,0
|
|
20240214,125100,154792565,3805,3805,3805,3805,0
|
|
20240214,125000,154792565,3805,3800,3805,3800,30
|
|
20240214,124900,154678420,3805,3805,3805,3805,0
|
|
20240214,124800,154678420,3805,3805,3805,3805,0
|
|
20240214,124700,154678420,3805,3800,3805,3800,50
|
|
20240214,124600,154488175,3780,3785,3785,3780,380
|
|
20240214,124500,153050245,3805,3795,3805,3795,5
|
|
20240214,124400,153031245,3785,3785,3785,3785,0
|
|
20240214,124300,153031245,3785,3785,3785,3785,0
|
|
20240214,124200,153031245,3785,3785,3785,3785,254
|
|
20240214,124100,152069855,3790,3790,3790,3790,7
|
|
20240214,124000,152043325,3790,3790,3790,3790,29
|
|
20240214,123900,151933415,3790,3790,3790,3790,0
|
|
20240214,123800,151933415,3790,3790,3790,3790,0
|
|
20240214,123700,151933415,3790,3790,3790,3790,291
|
|
20240214,123600,150830525,3790,3790,3790,3790,2
|
|
20240214,123500,150822945,3785,3785,3785,3785,46
|
|
20240214,123400,150648835,3790,3785,3790,3785,39
|
|
20240214,123300,150501175,3790,3790,3790,3790,0
|
|
20240214,123200,150501175,3790,3790,3790,3790,5
|
|
20240214,123100,150482225,3785,3785,3785,3785,1
|
|
20240214,123000,150478440,3790,3790,3790,3790,3
|
|
20240214,122900,150467070,3785,3785,3785,3785,0
|
|
20240214,122800,150467070,3785,3785,3785,3785,0
|
|
20240214,122700,150467070,3785,3785,3785,3785,0
|
|
20240214,122600,150467070,3785,3785,3785,3785,0
|
|
20240214,122500,150467070,3785,3785,3785,3785,0
|
|
20240214,122400,150467070,3785,3785,3785,3785,0
|
|
20240214,122300,150467070,3785,3785,3785,3785,1
|
|
20240214,122200,150463285,3785,3785,3785,3785,0
|
|
20240214,122100,150463285,3785,3785,3785,3785,0
|
|
20240214,122000,150463285,3785,3785,3785,3785,0
|
|
20240214,121900,150463285,3785,3790,3790,3785,986
|
|
20240214,121800,146731245,3790,3790,3790,3790,0
|
|
20240214,121700,146731245,3790,3790,3790,3790,0
|
|
20240214,121600,146731245,3790,3790,3790,3790,0
|
|
20240214,121500,146731245,3790,3790,3790,3790,2
|
|
20240214,121400,146723665,3790,3790,3790,3790,19
|
|
20240214,121300,146651655,3785,3785,3785,3785,0
|
|
20240214,121200,146651655,3785,3785,3785,3785,0
|
|
20240214,121100,146651655,3785,3785,3785,3785,0
|
|
20240214,121000,146651655,3785,3785,3785,3785,0
|
|
20240214,120900,146651655,3785,3785,3785,3785,257
|
|
20240214,120800,145678910,3775,3775,3775,3775,0
|
|
20240214,120700,145678910,3775,3780,3780,3775,501
|
|
20240214,120600,143787375,3785,3785,3785,3785,7
|
|
20240214,120500,143760880,3785,3785,3785,3785,0
|
|
20240214,120400,143760880,3785,3785,3785,3785,0
|
|
20240214,120300,143760880,3785,3785,3785,3785,0
|
|
20240214,120200,143760880,3785,3785,3785,3785,7
|
|
20240214,120100,143734385,3780,3780,3780,3780,0
|
|
20240214,120000,143734385,3780,3780,3780,3780,0
|
|
20240214,115900,143734385,3780,3780,3780,3780,15
|
|
20240214,115800,143677685,3785,3785,3785,3785,0
|
|
20240214,115700,143677685,3785,3785,3785,3785,0
|
|
20240214,115600,143677685,3785,3785,3785,3785,0
|
|
20240214,115500,143677685,3785,3785,3785,3785,0
|
|
20240214,115400,143677685,3785,3785,3785,3785,0
|
|
20240214,115300,143677685,3785,3785,3785,3785,6
|
|
20240214,115200,143654975,3780,3780,3780,3780,215
|
|
20240214,115100,142842275,3780,3780,3780,3780,9
|
|
20240214,115000,142808255,3775,3775,3775,3775,0
|
|
20240214,114900,142808255,3775,3775,3775,3775,0
|
|
20240214,114800,142808255,3775,3775,3775,3775,0
|
|
20240214,114700,142808255,3775,3775,3775,3775,0
|
|
20240214,114600,142808255,3775,3775,3775,3775,30
|
|
20240214,114500,142695005,3780,3780,3780,3780,115
|
|
20240214,114400,142260305,3780,3780,3780,3780,0
|
|
20240214,114300,142260305,3780,3785,3785,3780,175
|
|
20240214,114200,141598775,3785,3785,3785,3785,55
|
|
20240214,114100,141390600,3785,3785,3785,3785,26
|
|
20240214,114000,141292190,3785,3785,3785,3785,62
|
|
20240214,113900,141057520,3780,3780,3780,3780,0
|
|
20240214,113800,141057520,3780,3780,3780,3780,0
|
|
20240214,113700,141057520,3780,3780,3780,3780,0
|
|
20240214,113600,141057520,3780,3780,3780,3780,28
|
|
20240214,113500,140951680,3780,3780,3780,3780,0
|
|
20240214,113400,140951680,3780,3780,3780,3780,8
|
|
20240214,113300,140921440,3785,3785,3785,3785,0
|
|
20240214,113200,140921440,3785,3785,3785,3785,0
|
|
20240214,113100,140921440,3785,3785,3785,3785,0
|
|
20240214,113000,140921440,3785,3785,3785,3785,0
|
|
20240214,112900,140921440,3785,3785,3785,3785,0
|
|
20240214,112800,140921440,3785,3785,3785,3785,0
|
|
20240214,112700,140921440,3785,3785,3785,3785,6
|
|
20240214,112600,140898730,3780,3780,3780,3780,20
|
|
20240214,112500,140823130,3780,3780,3780,3780,61
|
|
20240214,112400,140592550,3780,3780,3780,3780,63
|
|
20240214,112300,140354410,3780,3780,3780,3780,58
|
|
20240214,112200,140135170,3780,3780,3780,3780,36
|
|
20240214,112100,139999090,3780,3785,3785,3780,137
|
|
20240214,112000,139481055,3785,3785,3785,3785,1
|
|
20240214,111900,139477270,3785,3785,3785,3785,0
|
|
20240214,111800,139477270,3785,3785,3785,3785,0
|
|
20240214,111700,139477270,3785,3785,3785,3785,0
|
|
20240214,111600,139477270,3785,3785,3785,3785,0
|
|
20240214,111500,139477270,3785,3785,3785,3785,0
|
|
20240214,111400,139477270,3785,3785,3785,3785,6
|
|
20240214,111300,139454560,3785,3785,3785,3785,0
|
|
20240214,111200,139454560,3785,3785,3785,3785,0
|
|
20240214,111100,139454560,3785,3785,3785,3785,27
|
|
20240214,111000,139352365,3785,3785,3785,3785,29
|
|
20240214,110900,139242600,3785,3795,3795,3785,1398
|
|
20240214,110800,133946755,3805,3805,3805,3805,1
|
|
20240214,110700,133942950,3795,3790,3795,3790,1313
|
|
20240214,110600,128965095,3785,3785,3785,3785,0
|
|
20240214,110500,128965095,3785,3785,3785,3785,358
|
|
20240214,110400,127610065,3785,3785,3785,3785,1654
|
|
20240214,110300,121349675,3795,3800,3800,3795,102
|
|
20240214,110200,120962460,3800,3800,3800,3800,25
|
|
20240214,110100,120867460,3790,3795,3795,3790,577
|
|
20240214,110000,118679400,3795,3795,3795,3795,8
|
|
20240214,105900,118649040,3795,3795,3795,3795,0
|
|
20240214,105800,118649040,3795,3795,3795,3795,0
|
|
20240214,105700,118649040,3795,3795,3795,3795,0
|
|
20240214,105600,118649040,3795,3800,3800,3795,318
|
|
20240214,105500,117440880,3800,3800,3800,3800,40
|
|
20240214,105400,117288880,3800,3800,3800,3800,0
|
|
20240214,105300,117288880,3800,3800,3800,3800,112
|
|
20240214,105200,116863280,3795,3795,3795,3795,64
|
|
20240214,105100,116620400,3800,3800,3800,3800,123
|
|
20240214,105000,116153000,3815,3815,3815,3815,0
|
|
20240214,104900,116153000,3815,3815,3815,3815,0
|
|
20240214,104800,116153000,3815,3805,3815,3805,232
|
|
20240214,104700,115270180,3805,3805,3805,3805,0
|
|
20240214,104600,115270180,3805,3805,3805,3805,0
|
|
20240214,104500,115270180,3805,3805,3805,3805,0
|
|
20240214,104400,115270180,3805,3805,3805,3805,0
|
|
20240214,104300,115270180,3805,3805,3805,3805,0
|
|
20240214,104200,115270180,3805,3805,3805,3805,0
|
|
20240214,104100,115270180,3805,3805,3805,3805,0
|
|
20240214,104000,115270180,3805,3805,3805,3805,20
|
|
20240214,103900,115194080,3820,3820,3820,3820,0
|
|
20240214,103800,115194080,3820,3820,3820,3820,0
|
|
20240214,103700,115194080,3820,3820,3820,3820,12
|
|
20240214,103600,115148240,3820,3820,3820,3820,0
|
|
20240214,103500,115148240,3820,3820,3820,3820,41
|
|
20240214,103400,114991620,3805,3805,3805,3805,0
|
|
20240214,103300,114991620,3805,3805,3805,3805,0
|
|
20240214,103200,114991620,3805,3805,3805,3805,0
|
|
20240214,103100,114991620,3805,3805,3805,3805,0
|
|
20240214,103000,114991620,3805,3805,3805,3805,4
|
|
20240214,102900,114976400,3805,3805,3805,3805,0
|
|
20240214,102800,114976400,3805,3805,3805,3805,0
|
|
20240214,102700,114976400,3805,3805,3805,3805,0
|
|
20240214,102600,114976400,3805,3805,3805,3805,1
|
|
20240214,102500,114972595,3820,3820,3820,3820,0
|
|
20240214,102400,114972595,3820,3820,3820,3820,0
|
|
20240214,102300,114972595,3820,3820,3820,3820,31
|
|
20240214,102200,114854175,3820,3820,3820,3820,13
|
|
20240214,102100,114804515,3810,3810,3810,3810,0
|
|
20240214,102000,114804515,3810,3810,3810,3810,27
|
|
20240214,101900,114701645,3810,3810,3810,3810,0
|
|
20240214,101800,114701645,3810,3800,3810,3800,75
|
|
20240214,101700,114415905,3800,3800,3800,3800,2
|
|
20240214,101600,114408305,3800,3795,3810,3795,232
|
|
20240214,101500,113526440,3785,3780,3785,3780,11
|
|
20240214,101400,113484835,3780,3795,3800,3780,1498
|
|
20240214,101300,107818785,3785,3785,3785,3785,0
|
|
20240214,101200,107818785,3785,3785,3785,3785,0
|
|
20240214,101100,107818785,3785,3805,3805,3785,820
|
|
20240214,101000,104709195,3825,3825,3825,3825,0
|
|
20240214,100900,104709195,3825,3825,3825,3825,6
|
|
20240214,100800,104686245,3805,3810,3810,3805,500
|
|
20240214,100700,102783345,3805,3805,3805,3805,0
|
|
20240214,100600,102783345,3805,3805,3805,3805,276
|
|
20240214,100500,101733165,3795,3805,3805,3795,1050
|
|
20240214,100400,97744440,3815,3815,3815,3815,1
|
|
20240214,100300,97740625,3805,3805,3805,3805,0
|
|
20240214,100200,97740625,3805,3805,3805,3805,0
|
|
20240214,100100,97740625,3805,3805,3805,3805,0
|
|
20240214,100000,97740625,3805,3805,3805,3805,0
|
|
20240214,095900,97740625,3805,3805,3805,3805,2
|
|
20240214,095800,97733015,3805,3805,3810,3795,495
|
|
20240214,095700,95851560,3805,3805,3805,3805,0
|
|
20240214,095600,95851560,3805,3795,3830,3795,565
|
|
20240214,095500,93707130,3790,3810,3810,3790,1300
|
|
20240214,095400,88770955,3805,3795,3805,3785,978
|
|
20240214,095300,85065265,3805,3805,3805,3805,1
|
|
20240214,095200,85061460,3810,3805,3810,3805,828
|
|
20240214,095100,81908160,3810,3815,3815,3810,400
|
|
20240214,095000,80383830,3810,3810,3810,3810,0
|
|
20240214,094900,80383830,3810,3815,3815,3810,1800
|
|
20240214,094800,73525795,3810,3810,3810,3810,209
|
|
20240214,094700,72729505,3810,3810,3810,3810,0
|
|
20240214,094600,72729505,3810,3810,3810,3810,0
|
|
20240214,094500,72729505,3810,3810,3810,3810,0
|
|
20240214,094400,72729505,3810,3815,3815,3810,390
|
|
20240214,094300,71243095,3840,3810,3840,3810,9
|
|
20240214,094200,71208635,3810,3820,3840,3785,1029
|
|
20240214,094100,67293040,3810,3820,3820,3810,300
|
|
20240214,094000,66149810,3820,3840,3840,3820,402
|
|
20240214,093900,64611920,3840,3840,3840,3840,0
|
|
20240214,093800,64611920,3840,3840,3840,3840,0
|
|
20240214,093700,64611920,3840,3840,3840,3840,0
|
|
20240214,093600,64611920,3840,3840,3840,3840,0
|
|
20240214,093500,64611920,3840,3840,3840,3840,0
|
|
20240214,093400,64611920,3840,3835,3840,3835,175
|
|
20240214,093300,63940770,3835,3840,3840,3835,108
|
|
20240214,093200,63526070,3855,3860,3860,3855,15
|
|
20240214,093100,63468190,3860,3835,3860,3800,934
|
|
20240214,093000,59899690,3845,3860,3860,3835,4430
|
|
20240214,092900,42862370,3860,3855,3860,3850,41
|
|
20240214,092800,42704300,3850,3840,3850,3840,832
|
|
20240214,092700,39501125,3845,3845,3845,3840,38
|
|
20240214,092600,39355020,3845,3845,3845,3845,8
|
|
20240214,092500,39324260,3845,3845,3845,3845,1
|
|
20240214,092400,39320415,3835,3835,3835,3835,0
|
|
20240214,092300,39320415,3835,3835,3835,3835,141
|
|
20240214,092200,38779680,3835,3835,3835,3835,5
|
|
20240214,092100,38760505,3845,3845,3845,3845,7
|
|
20240214,092000,38733590,3845,3835,3845,3835,187
|
|
20240214,091900,38014605,3835,3835,3835,3835,1
|
|
20240214,091800,38010770,3835,3835,3835,3835,9
|
|
20240214,091700,37976255,3845,3845,3845,3845,0
|
|
20240214,091600,37976255,3845,3830,3845,3830,716
|
|
20240214,091500,35223475,3825,3825,3825,3825,1
|
|
20240214,091400,35219650,3845,3845,3845,3845,260
|
|
20240214,091300,34219950,3845,3845,3845,3845,0
|
|
20240214,091200,34219950,3845,3845,3845,3845,0
|
|
20240214,091100,34219950,3845,3845,3845,3845,100
|
|
20240214,091000,33835450,3845,3845,3845,3845,370
|
|
20240214,090900,32412800,3845,3840,3845,3840,45
|
|
20240214,090800,32239900,3840,3840,3840,3840,263
|
|
20240214,090700,31229980,3840,3840,3840,3840,1
|
|
20240214,090600,31226140,3845,3845,3845,3845,0
|
|
20240214,090500,31226140,3845,3845,3845,3845,19
|
|
20240214,090400,31153085,3850,3850,3850,3850,0
|
|
20240214,090300,31153085,3850,3845,3850,3845,126
|
|
20240214,090200,30668055,3845,3845,3845,3845,36
|
|
20240214,090100,30529635,3850,3825,3850,3825,259
|
|
20240214,090000,29534270,3805,3810,3840,3805,7626
|