634 lines
34 KiB
CSV
634 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,193100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,193000,16423682450,16880,16880,16880,16880,0
|
|
20240214,192900,16423682450,16880,16880,16880,16880,0
|
|
20240214,192800,16423682450,16880,16880,16880,16880,0
|
|
20240214,192700,16423682450,16880,16880,16880,16880,0
|
|
20240214,192600,16423682450,16880,16880,16880,16880,0
|
|
20240214,192500,16423682450,16880,16880,16880,16880,0
|
|
20240214,192400,16423682450,16880,16880,16880,16880,0
|
|
20240214,192300,16423682450,16880,16880,16880,16880,0
|
|
20240214,192200,16423682450,16880,16880,16880,16880,0
|
|
20240214,192100,16423682450,16880,16880,16880,16880,0
|
|
20240214,192000,16423682450,16880,16880,16880,16880,0
|
|
20240214,191900,16423682450,16880,16880,16880,16880,0
|
|
20240214,191800,16423682450,16880,16880,16880,16880,0
|
|
20240214,191700,16423682450,16880,16880,16880,16880,0
|
|
20240214,191600,16423682450,16880,16880,16880,16880,0
|
|
20240214,191500,16423682450,16880,16880,16880,16880,0
|
|
20240214,191400,16423682450,16880,16880,16880,16880,0
|
|
20240214,191300,16423682450,16880,16880,16880,16880,0
|
|
20240214,191200,16423682450,16880,16880,16880,16880,0
|
|
20240214,191100,16423682450,16880,16880,16880,16880,0
|
|
20240214,191000,16423682450,16880,16880,16880,16880,0
|
|
20240214,190900,16423682450,16880,16880,16880,16880,0
|
|
20240214,190800,16423682450,16880,16880,16880,16880,0
|
|
20240214,190700,16423682450,16880,16880,16880,16880,0
|
|
20240214,190600,16423682450,16880,16880,16880,16880,0
|
|
20240214,190500,16423682450,16880,16880,16880,16880,0
|
|
20240214,190400,16423682450,16880,16880,16880,16880,0
|
|
20240214,190300,16423682450,16880,16880,16880,16880,0
|
|
20240214,190200,16423682450,16880,16880,16880,16880,0
|
|
20240214,190100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,190000,16423682450,16880,16880,16880,16880,0
|
|
20240214,185900,16423682450,16880,16880,16880,16880,0
|
|
20240214,185800,16423682450,16880,16880,16880,16880,0
|
|
20240214,185700,16423682450,16880,16880,16880,16880,0
|
|
20240214,185600,16423682450,16880,16880,16880,16880,0
|
|
20240214,185500,16423682450,16880,16880,16880,16880,0
|
|
20240214,185400,16423682450,16880,16880,16880,16880,0
|
|
20240214,185300,16423682450,16880,16880,16880,16880,0
|
|
20240214,185200,16423682450,16880,16880,16880,16880,0
|
|
20240214,185100,16423682450,16880,16880,16880,16880,0
|
|
20240214,185000,16423682450,16880,16880,16880,16880,0
|
|
20240214,184900,16423682450,16880,16880,16880,16880,0
|
|
20240214,184800,16423682450,16880,16880,16880,16880,0
|
|
20240214,184700,16423682450,16880,16880,16880,16880,0
|
|
20240214,184600,16423682450,16880,16880,16880,16880,0
|
|
20240214,184500,16423682450,16880,16880,16880,16880,0
|
|
20240214,184400,16423682450,16880,16880,16880,16880,0
|
|
20240214,184300,16423682450,16880,16880,16880,16880,0
|
|
20240214,184200,16423682450,16880,16880,16880,16880,0
|
|
20240214,184100,16423682450,16880,16880,16880,16880,0
|
|
20240214,184000,16423682450,16880,16880,16880,16880,0
|
|
20240214,183900,16423682450,16880,16880,16880,16880,0
|
|
20240214,183800,16423682450,16880,16880,16880,16880,0
|
|
20240214,183700,16423682450,16880,16880,16880,16880,0
|
|
20240214,183600,16423682450,16880,16880,16880,16880,0
|
|
20240214,183500,16423682450,16880,16880,16880,16880,0
|
|
20240214,183400,16423682450,16880,16880,16880,16880,0
|
|
20240214,183300,16423682450,16880,16880,16880,16880,0
|
|
20240214,183200,16423682450,16880,16880,16880,16880,0
|
|
20240214,183100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,183000,16423682450,16880,16880,16880,16880,0
|
|
20240214,182900,16423682450,16880,16880,16880,16880,0
|
|
20240214,182800,16423682450,16880,16880,16880,16880,0
|
|
20240214,182700,16423682450,16880,16880,16880,16880,0
|
|
20240214,182600,16423682450,16880,16880,16880,16880,0
|
|
20240214,182500,16423682450,16880,16880,16880,16880,0
|
|
20240214,182400,16423682450,16880,16880,16880,16880,0
|
|
20240214,182300,16423682450,16880,16880,16880,16880,0
|
|
20240214,182200,16423682450,16880,16880,16880,16880,0
|
|
20240214,182100,16423682450,16880,16880,16880,16880,0
|
|
20240214,182000,16423682450,16880,16880,16880,16880,0
|
|
20240214,181900,16423682450,16880,16880,16880,16880,0
|
|
20240214,181800,16423682450,16880,16880,16880,16880,0
|
|
20240214,181700,16423682450,16880,16880,16880,16880,0
|
|
20240214,181600,16423682450,16880,16880,16880,16880,0
|
|
20240214,181500,16423682450,16880,16880,16880,16880,0
|
|
20240214,181400,16423682450,16880,16880,16880,16880,0
|
|
20240214,181300,16423682450,16880,16880,16880,16880,0
|
|
20240214,181200,16423682450,16880,16880,16880,16880,0
|
|
20240214,181100,16423682450,16880,16880,16880,16880,0
|
|
20240214,181000,16423682450,16880,16880,16880,16880,0
|
|
20240214,180900,16423682450,16880,16880,16880,16880,0
|
|
20240214,180800,16423682450,16880,16880,16880,16880,0
|
|
20240214,180700,16423682450,16880,16880,16880,16880,0
|
|
20240214,180600,16423682450,16880,16880,16880,16880,0
|
|
20240214,180500,16423682450,16880,16880,16880,16880,0
|
|
20240214,180400,16423682450,16880,16880,16880,16880,0
|
|
20240214,180300,16423682450,16880,16880,16880,16880,0
|
|
20240214,180200,16423682450,16880,16880,16880,16880,0
|
|
20240214,180100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,180000,16423682450,16880,16880,16880,16880,0
|
|
20240214,175900,16423682450,16880,16880,16880,16880,0
|
|
20240214,175800,16423682450,16880,16880,16880,16880,0
|
|
20240214,175700,16423682450,16880,16880,16880,16880,0
|
|
20240214,175600,16423682450,16880,16880,16880,16880,0
|
|
20240214,175500,16423682450,16880,16880,16880,16880,0
|
|
20240214,175400,16423682450,16880,16880,16880,16880,0
|
|
20240214,175300,16423682450,16880,16880,16880,16880,0
|
|
20240214,175200,16423682450,16880,16880,16880,16880,0
|
|
20240214,175100,16423682450,16880,16880,16880,16880,0
|
|
20240214,175000,16423682450,16880,16880,16880,16880,0
|
|
20240214,174900,16423682450,16880,16880,16880,16880,0
|
|
20240214,174800,16423682450,16880,16880,16880,16880,0
|
|
20240214,174700,16423682450,16880,16880,16880,16880,0
|
|
20240214,174600,16423682450,16880,16880,16880,16880,0
|
|
20240214,174500,16423682450,16880,16880,16880,16880,0
|
|
20240214,174400,16423682450,16880,16880,16880,16880,0
|
|
20240214,174300,16423682450,16880,16880,16880,16880,0
|
|
20240214,174200,16423682450,16880,16880,16880,16880,0
|
|
20240214,174100,16423682450,16880,16880,16880,16880,0
|
|
20240214,174000,16423682450,16880,16880,16880,16880,0
|
|
20240214,173900,16423682450,16880,16880,16880,16880,0
|
|
20240214,173800,16423682450,16880,16880,16880,16880,0
|
|
20240214,173700,16423682450,16880,16880,16880,16880,0
|
|
20240214,173600,16423682450,16880,16880,16880,16880,0
|
|
20240214,173500,16423682450,16880,16880,16880,16880,0
|
|
20240214,173400,16423682450,16880,16880,16880,16880,0
|
|
20240214,173300,16423682450,16880,16880,16880,16880,0
|
|
20240214,173200,16423682450,16880,16880,16880,16880,0
|
|
20240214,173100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,173000,16423682450,16880,16880,16880,16880,0
|
|
20240214,172900,16423682450,16880,16880,16880,16880,0
|
|
20240214,172800,16423682450,16880,16880,16880,16880,0
|
|
20240214,172700,16423682450,16880,16880,16880,16880,0
|
|
20240214,172600,16423682450,16880,16880,16880,16880,0
|
|
20240214,172500,16423682450,16880,16880,16880,16880,0
|
|
20240214,172400,16423682450,16880,16880,16880,16880,0
|
|
20240214,172300,16423682450,16880,16880,16880,16880,0
|
|
20240214,172200,16423682450,16880,16880,16880,16880,0
|
|
20240214,172100,16423682450,16880,16880,16880,16880,0
|
|
20240214,172000,16423682450,16880,16880,16880,16880,0
|
|
20240214,171900,16423682450,16880,16880,16880,16880,0
|
|
20240214,171800,16423682450,16880,16880,16880,16880,0
|
|
20240214,171700,16423682450,16880,16880,16880,16880,0
|
|
20240214,171600,16423682450,16880,16880,16880,16880,0
|
|
20240214,171500,16423682450,16880,16880,16880,16880,0
|
|
20240214,171400,16423682450,16880,16880,16880,16880,0
|
|
20240214,171300,16423682450,16880,16880,16880,16880,0
|
|
20240214,171200,16423682450,16880,16880,16880,16880,0
|
|
20240214,171100,16423682450,16880,16880,16880,16880,0
|
|
20240214,171000,16423682450,16880,16880,16880,16880,0
|
|
20240214,170900,16423682450,16880,16880,16880,16880,0
|
|
20240214,170800,16423682450,16880,16880,16880,16880,0
|
|
20240214,170700,16423682450,16880,16880,16880,16880,0
|
|
20240214,170600,16423682450,16880,16880,16880,16880,0
|
|
20240214,170500,16423682450,16880,16880,16880,16880,0
|
|
20240214,170400,16423682450,16880,16880,16880,16880,0
|
|
20240214,170300,16423682450,16880,16880,16880,16880,0
|
|
20240214,170200,16423682450,16880,16880,16880,16880,0
|
|
20240214,170100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,170000,16423682450,16880,16880,16880,16880,0
|
|
20240214,165900,16423682450,16880,16880,16880,16880,0
|
|
20240214,165800,16423682450,16880,16880,16880,16880,0
|
|
20240214,165700,16423682450,16880,16880,16880,16880,0
|
|
20240214,165600,16423682450,16880,16880,16880,16880,0
|
|
20240214,165500,16423682450,16880,16880,16880,16880,0
|
|
20240214,165400,16423682450,16880,16880,16880,16880,0
|
|
20240214,165300,16423682450,16880,16880,16880,16880,0
|
|
20240214,165200,16423682450,16880,16880,16880,16880,0
|
|
20240214,165100,16423682450,16880,16880,16880,16880,0
|
|
20240214,165000,16423682450,16880,16880,16880,16880,0
|
|
20240214,164900,16423682450,16880,16880,16880,16880,0
|
|
20240214,164800,16423682450,16880,16880,16880,16880,0
|
|
20240214,164700,16423682450,16880,16880,16880,16880,0
|
|
20240214,164600,16423682450,16880,16880,16880,16880,0
|
|
20240214,164500,16423682450,16880,16880,16880,16880,0
|
|
20240214,164400,16423682450,16880,16880,16880,16880,0
|
|
20240214,164300,16423682450,16880,16880,16880,16880,0
|
|
20240214,164200,16423682450,16880,16880,16880,16880,0
|
|
20240214,164100,16423682450,16880,16880,16880,16880,0
|
|
20240214,164000,16423682450,16880,16880,16880,16880,0
|
|
20240214,163900,16423682450,16880,16880,16880,16880,0
|
|
20240214,163800,16423682450,16880,16880,16880,16880,0
|
|
20240214,163700,16423682450,16880,16880,16880,16880,0
|
|
20240214,163600,16423682450,16880,16880,16880,16880,0
|
|
20240214,163500,16423682450,16880,16880,16880,16880,0
|
|
20240214,163400,16423682450,16880,16880,16880,16880,0
|
|
20240214,163300,16423682450,16880,16880,16880,16880,0
|
|
20240214,163200,16423682450,16880,16880,16880,16880,0
|
|
20240214,163100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,163000,16423682450,16880,16880,16880,16880,0
|
|
20240214,162900,16423682450,16880,16880,16880,16880,0
|
|
20240214,162800,16423682450,16880,16880,16880,16880,0
|
|
20240214,162700,16423682450,16880,16880,16880,16880,0
|
|
20240214,162600,16423682450,16880,16880,16880,16880,0
|
|
20240214,162500,16423682450,16880,16880,16880,16880,0
|
|
20240214,162400,16423682450,16880,16880,16880,16880,0
|
|
20240214,162300,16423682450,16880,16880,16880,16880,0
|
|
20240214,162200,16423682450,16880,16880,16880,16880,0
|
|
20240214,162100,16423682450,16880,16880,16880,16880,0
|
|
20240214,162000,16423682450,16880,16880,16880,16880,0
|
|
20240214,161900,16423682450,16880,16880,16880,16880,0
|
|
20240214,161800,16423682450,16880,16880,16880,16880,0
|
|
20240214,161700,16423682450,16880,16880,16880,16880,0
|
|
20240214,161600,16423682450,16880,16880,16880,16880,0
|
|
20240214,161500,16423682450,16880,16880,16880,16880,0
|
|
20240214,161400,16423682450,16880,16880,16880,16880,0
|
|
20240214,161300,16423682450,16880,16880,16880,16880,0
|
|
20240214,161200,16423682450,16880,16880,16880,16880,0
|
|
20240214,161100,16423682450,16880,16880,16880,16880,0
|
|
20240214,161000,16423682450,16880,16880,16880,16880,0
|
|
20240214,160900,16423682450,16880,16880,16880,16880,0
|
|
20240214,160800,16423682450,16880,16880,16880,16880,0
|
|
20240214,160700,16423682450,16880,16880,16880,16880,0
|
|
20240214,160600,16423682450,16880,16880,16880,16880,0
|
|
20240214,160500,16423682450,16880,16880,16880,16880,0
|
|
20240214,160400,16423682450,16880,16880,16880,16880,0
|
|
20240214,160300,16423682450,16880,16880,16880,16880,0
|
|
20240214,160200,16423682450,16880,16880,16880,16880,0
|
|
20240214,160100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,160000,16423682450,16880,16880,16880,16880,0
|
|
20240214,155900,16423682450,16880,16880,16880,16880,0
|
|
20240214,155800,16423682450,16880,16880,16880,16880,0
|
|
20240214,155700,16423682450,16880,16880,16880,16880,0
|
|
20240214,155600,16423682450,16880,16880,16880,16880,0
|
|
20240214,155500,16423682450,16880,16880,16880,16880,0
|
|
20240214,155400,16423682450,16880,16880,16880,16880,0
|
|
20240214,155300,16423682450,16880,16880,16880,16880,0
|
|
20240214,155200,16423682450,16880,16880,16880,16880,0
|
|
20240214,155100,16423682450,16880,16880,16880,16880,0
|
|
20240214,155000,16423682450,16880,16880,16880,16880,0
|
|
20240214,154900,16423682450,16880,16880,16880,16880,0
|
|
20240214,154800,16423682450,16880,16880,16880,16880,0
|
|
20240214,154700,16423682450,16880,16880,16880,16880,0
|
|
20240214,154600,16423682450,16880,16880,16880,16880,0
|
|
20240214,154500,16423682450,16880,16880,16880,16880,0
|
|
20240214,154400,16423682450,16880,16880,16880,16880,0
|
|
20240214,154300,16423682450,16880,16880,16880,16880,0
|
|
20240214,154200,16423682450,16880,16880,16880,16880,0
|
|
20240214,154100,16423682450,16880,16880,16880,16880,0
|
|
20240214,154000,16423682450,16880,16880,16880,16880,0
|
|
20240214,153900,16423682450,16880,16880,16880,16880,0
|
|
20240214,153800,16423682450,16880,16880,16880,16880,0
|
|
20240214,153700,16423682450,16880,16880,16880,16880,0
|
|
20240214,153600,16423682450,16880,16880,16880,16880,0
|
|
20240214,153500,16423682450,16880,16880,16880,16880,0
|
|
20240214,153400,16423682450,16880,16880,16880,16880,0
|
|
20240214,153300,16423682450,16880,16880,16880,16880,0
|
|
20240214,153200,16423682450,16880,16880,16880,16880,0
|
|
20240214,153100,16423682450,16880,16880,16880,16880,11001
|
|
20240214,153000,16423682450,16880,16880,16880,16880,11001
|
|
20240214,152900,16237985570,16860,16860,16860,16860,0
|
|
20240214,152800,16237985570,16860,16860,16860,16860,0
|
|
20240214,152700,16237985570,16860,16860,16860,16860,0
|
|
20240214,152600,16237985570,16860,16860,16860,16860,0
|
|
20240214,152500,16237985570,16860,16860,16860,16860,0
|
|
20240214,152400,16237985570,16860,16860,16860,16860,0
|
|
20240214,152300,16237985570,16860,16860,16860,16860,0
|
|
20240214,152200,16237985570,16860,16860,16860,16860,0
|
|
20240214,152100,16237985570,16860,16860,16860,16860,0
|
|
20240214,152000,16237985570,16860,16860,16860,16860,0
|
|
20240214,151900,16237985570,16860,16870,16880,16850,2924
|
|
20240214,151800,16188680380,16870,16880,16880,16860,3713
|
|
20240214,151700,16126019590,16880,16870,16880,16860,15423
|
|
20240214,151600,15865704600,16880,16850,16880,16850,2911
|
|
20240214,151500,15816597000,16860,16860,16870,16850,1656
|
|
20240214,151400,15788682920,16860,16860,16870,16860,2809
|
|
20240214,151300,15741317190,16860,16870,16880,16860,2696
|
|
20240214,151200,15695849330,16870,16870,16880,16860,1512
|
|
20240214,151100,15670340830,16870,16870,16880,16870,2302
|
|
20240214,151000,15631504850,16860,16850,16870,16840,5677
|
|
20240214,150900,15535811140,16840,16840,16840,16840,732
|
|
20240214,150800,15523484260,16850,16810,16850,16810,3145
|
|
20240214,150700,15470546170,16820,16810,16820,16790,2810
|
|
20240214,150600,15423306760,16800,16800,16810,16790,1002
|
|
20240214,150500,15406475910,16790,16800,16820,16790,1781
|
|
20240214,150400,15376551470,16810,16800,16810,16800,898
|
|
20240214,150300,15361457260,16800,16780,16810,16780,1965
|
|
20240214,150200,15328444740,16780,16770,16810,16770,1060
|
|
20240214,150100,15310658920,16810,16830,16830,16770,4835
|
|
20240214,150000,15229455620,16820,16800,16830,16800,1903
|
|
20240214,145900,15197464090,16800,16810,16810,16800,525
|
|
20240214,145800,15188641990,16800,16790,16800,16780,1669
|
|
20240214,145700,15160619650,16810,16790,16810,16790,346
|
|
20240214,145600,15154810030,16790,16820,16820,16790,1102
|
|
20240214,145500,15136291240,16810,16810,16820,16800,863
|
|
20240214,145400,15121786610,16790,16790,16800,16780,799
|
|
20240214,145300,15108373980,16790,16800,16800,16780,798
|
|
20240214,145200,15094971930,16780,16800,16800,16770,2488
|
|
20240214,145100,15053225010,16790,16790,16800,16780,651
|
|
20240214,145000,15042294710,16780,16780,16780,16770,706
|
|
20240214,144900,15030448530,16780,16760,16790,16750,2804
|
|
20240214,144800,14983440900,16760,16750,16760,16740,1314
|
|
20240214,144700,14961432140,16740,16720,16750,16720,633
|
|
20240214,144600,14950841030,16720,16700,16720,16700,747
|
|
20240214,144500,14938358960,16700,16680,16710,16670,1620
|
|
20240214,144400,14911326090,16680,16720,16720,16680,4002
|
|
20240214,144300,14844469160,16720,16750,16750,16720,1207
|
|
20240214,144200,14824264190,16750,16750,16750,16740,319
|
|
20240214,144100,14818921440,16740,16750,16750,16730,674
|
|
20240214,144000,14807635010,16750,16760,16760,16750,498
|
|
20240214,143900,14799289210,16760,16770,16770,16760,745
|
|
20240214,143800,14786801070,16770,16770,16770,16760,2483
|
|
20240214,143700,14745163680,16760,16720,16770,16720,2500
|
|
20240214,143600,14703293650,16720,16760,16770,16720,1194
|
|
20240214,143500,14683303090,16760,16770,16770,16700,10579
|
|
20240214,143400,14506499360,16770,16760,16770,16760,329
|
|
20240214,143300,14500983530,16760,16760,16770,16760,523
|
|
20240214,143200,14492216800,16770,16750,16770,16750,586
|
|
20240214,143100,14482394950,16750,16820,16820,16750,2942
|
|
20240214,143000,14433004280,16820,16820,16820,16810,994
|
|
20240214,142900,14416291050,16830,16830,16840,16830,1365
|
|
20240214,142800,14393311760,16840,16830,16840,16830,710
|
|
20240214,142700,14381360060,16820,16820,16820,16800,496
|
|
20240214,142600,14373021140,16820,16790,16820,16780,813
|
|
20240214,142500,14359369010,16790,16830,16830,16780,3024
|
|
20240214,142400,14308568080,16830,16820,16830,16820,2493
|
|
20240214,142300,14266632210,16830,16830,16840,16830,349
|
|
20240214,142200,14260758160,16850,16830,16860,16820,1164
|
|
20240214,142100,14241159940,16830,16870,16870,16830,2623
|
|
20240214,142000,14196941470,16870,16850,16870,16850,752
|
|
20240214,141900,14184257380,16850,16860,16860,16850,485
|
|
20240214,141800,14176082940,16870,16860,16880,16850,3572
|
|
20240214,141700,14115791590,16870,16820,16870,16820,3982
|
|
20240214,141600,14048722480,16820,16810,16820,16800,283
|
|
20240214,141500,14043965860,16810,16800,16810,16800,410
|
|
20240214,141400,14037076720,16800,16790,16800,16750,3027
|
|
20240214,141300,13986321630,16790,16780,16790,16780,506
|
|
20240214,141200,13977830500,16760,16790,16790,16760,252
|
|
20240214,141100,13973606420,16790,16790,16800,16770,1575
|
|
20240214,141000,13947171260,16800,16780,16800,16780,720
|
|
20240214,140900,13935081770,16790,16770,16790,16760,496
|
|
20240214,140800,13926767750,16770,16760,16790,16760,1072
|
|
20240214,140700,13908787280,16760,16760,16760,16750,294
|
|
20240214,140600,13903861360,16770,16760,16770,16760,244
|
|
20240214,140500,13899769540,16770,16720,16780,16720,3808
|
|
20240214,140400,13836068350,16720,16780,16780,16700,8195
|
|
20240214,140300,13699015460,16780,16780,16780,16760,454
|
|
20240214,140200,13691402370,16770,16770,16770,16760,165
|
|
20240214,140100,13688635570,16770,16770,16780,16760,793
|
|
20240214,140000,13675336980,16770,16760,16770,16760,57
|
|
20240214,135900,13674381290,16770,16760,16770,16760,361
|
|
20240214,135800,13668329130,16760,16760,16770,16760,62
|
|
20240214,135700,13667289910,16750,16740,16750,16740,39
|
|
20240214,135600,13666636880,16740,16750,16780,16730,1125
|
|
20240214,135500,13647807750,16790,16810,16820,16780,683
|
|
20240214,135400,13636339010,16810,16850,16850,16810,2853
|
|
20240214,135300,13588314870,16850,16790,16850,16790,2756
|
|
20240214,135200,13541937480,16800,16730,16800,16730,3670
|
|
20240214,135100,13480359340,16730,16730,16740,16730,407
|
|
20240214,135000,13473550170,16730,16730,16740,16720,578
|
|
20240214,134900,13463880040,16730,16710,16730,16710,40
|
|
20240214,134800,13463211140,16710,16750,16750,16710,1114
|
|
20240214,134700,13444576800,16750,16760,16760,16750,375
|
|
20240214,134600,13438295340,16760,16770,16770,16750,999
|
|
20240214,134500,13421557410,16760,16750,16760,16750,420
|
|
20240214,134400,13414518810,16750,16740,16760,16740,1077
|
|
20240214,134300,13396486350,16740,16730,16740,16720,627
|
|
20240214,134200,13385992900,16700,16720,16720,16700,244
|
|
20240214,134100,13381914400,16710,16700,16710,16700,728
|
|
20240214,134000,13369755060,16700,16710,16710,16700,250
|
|
20240214,133900,13365578890,16700,16700,16700,16700,102
|
|
20240214,133800,13363875490,16700,16700,16710,16690,443
|
|
20240214,133700,13356475430,16690,16720,16720,16690,1014
|
|
20240214,133600,13339543070,16730,16710,16740,16670,464
|
|
20240214,133500,13331792280,16730,16650,16730,16650,3684
|
|
20240214,133400,13270327140,16650,16640,16650,16600,10510
|
|
20240214,133300,13095828310,16650,16620,16650,16610,699
|
|
20240214,133200,13084196620,16620,16600,16630,16600,2085
|
|
20240214,133100,13049566460,16600,16600,16600,16590,587
|
|
20240214,133000,13039826070,16600,16610,16610,16590,2637
|
|
20240214,132900,12996055340,16610,16620,16620,16600,904
|
|
20240214,132800,12981040460,16620,16620,16640,16610,696
|
|
20240214,132700,12969475940,16620,16630,16630,16620,1082
|
|
20240214,132600,12951486370,16630,16610,16630,16600,818
|
|
20240214,132500,12937894130,16600,16640,16640,16590,1107
|
|
20240214,132400,12919517960,16580,16590,16590,16550,9304
|
|
20240214,132300,12765178950,16590,16640,16650,16570,8017
|
|
20240214,132200,12632081130,16640,16620,16640,16620,706
|
|
20240214,132100,12620338980,16630,16630,16630,16620,1358
|
|
20240214,132000,12597759370,16630,16660,16660,16610,6587
|
|
20240214,131900,12488186320,16650,16670,16670,16650,808
|
|
20240214,131800,12474726390,16680,16670,16680,16660,808
|
|
20240214,131700,12461263810,16670,16700,16700,16660,946
|
|
20240214,131600,12445490450,16700,16710,16710,16680,361
|
|
20240214,131500,12439464440,16680,16670,16680,16670,697
|
|
20240214,131400,12427844700,16670,16670,16670,16660,633
|
|
20240214,131300,12417295590,16670,16650,16680,16650,425
|
|
20240214,131200,12410209600,16650,16730,16730,16630,13722
|
|
20240214,131100,12181218850,16730,16730,16760,16710,513
|
|
20240214,131000,12172634670,16720,16740,16750,16720,1047
|
|
20240214,130900,12155109560,16740,16720,16740,16720,295
|
|
20240214,130800,12150172900,16720,16710,16740,16710,693
|
|
20240214,130700,12138588220,16710,16680,16710,16680,853
|
|
20240214,130600,12124348680,16680,16690,16690,16680,1223
|
|
20240214,130500,12103944870,16690,16680,16690,16660,2935
|
|
20240214,130400,12055005200,16670,16680,16680,16670,235
|
|
20240214,130300,12051087060,16670,16710,16710,16660,2593
|
|
20240214,130200,12007831120,16710,16740,16740,16710,936
|
|
20240214,130100,11992179440,16760,16750,16760,16720,1211
|
|
20240214,130000,11971902070,16750,16700,16750,16700,197
|
|
20240214,125900,11968607950,16700,16730,16730,16690,894
|
|
20240214,125800,11953676990,16690,16750,16750,16690,6603
|
|
20240214,125700,11843361650,16750,16770,16770,16750,316
|
|
20240214,125600,11838067460,16760,16750,16770,16740,917
|
|
20240214,125500,11822708140,16750,16810,16810,16750,2112
|
|
20240214,125400,11787257190,16810,16830,16830,16800,751
|
|
20240214,125300,11774626590,16830,16840,16840,16830,601
|
|
20240214,125200,11764511670,16830,16890,16890,16830,2119
|
|
20240214,125100,11728791410,16880,16850,16880,16850,830
|
|
20240214,125000,11714793260,16850,16830,16870,16830,318
|
|
20240214,124900,11709435890,16810,16810,16830,16800,1370
|
|
20240214,124800,11686406770,16800,16800,16810,16800,2102
|
|
20240214,124700,11651073760,16800,16820,16830,16800,1136
|
|
20240214,124600,11631978640,16820,16820,16820,16820,446
|
|
20240214,124500,11624476920,16810,16800,16830,16800,277
|
|
20240214,124400,11619823250,16800,16850,16850,16790,2523
|
|
20240214,124300,11577416970,16840,16870,16870,16840,878
|
|
20240214,124200,11562614770,16870,16880,16880,16860,980
|
|
20240214,124100,11546084270,16890,16870,16890,16870,767
|
|
20240214,124000,11533137590,16870,16880,16880,16850,1323
|
|
20240214,123900,11510815430,16880,16850,16890,16850,1564
|
|
20240214,123800,11484428990,16850,16850,16850,16840,364
|
|
20240214,123700,11478295660,16810,16840,16840,16790,535
|
|
20240214,123600,11469304810,16850,16790,16850,16790,789
|
|
20240214,123500,11456052380,16780,16850,16860,16780,4319
|
|
20240214,123400,11383407730,16840,16860,16860,16830,349
|
|
20240214,123300,11377530510,16870,16840,16870,16820,3495
|
|
20240214,123200,11318663240,16830,16820,16830,16820,242
|
|
20240214,123100,11314591140,16830,16830,16830,16820,262
|
|
20240214,123000,11310182790,16810,16800,16810,16790,1112
|
|
20240214,122900,11291495890,16800,16840,16850,16800,1857
|
|
20240214,122800,11260247600,16830,16840,16840,16830,396
|
|
20240214,122700,11253580970,16850,16850,16850,16830,590
|
|
20240214,122600,11243644280,16850,16790,16850,16790,4984
|
|
20240214,122500,11159874740,16790,16780,16790,16760,1161
|
|
20240214,122400,11140384130,16770,16730,16780,16730,356
|
|
20240214,122300,11134413880,16730,16710,16730,16700,1294
|
|
20240214,122200,11112773690,16710,16710,16710,16700,950
|
|
20240214,122100,11096902420,16710,16730,16730,16700,2417
|
|
20240214,122000,11056526560,16730,16780,16780,16700,3636
|
|
20240214,121900,10995646770,16780,16770,16790,16740,139
|
|
20240214,121800,10993314990,16790,16780,16800,16750,2615
|
|
20240214,121700,10949439510,16800,16800,16800,16740,1035
|
|
20240214,121600,10932052430,16800,16760,16800,16730,3725
|
|
20240214,121500,10869581520,16750,16770,16780,16740,1734
|
|
20240214,121400,10840537740,16780,16780,16780,16750,277
|
|
20240214,121300,10835895640,16780,16750,16790,16740,1229
|
|
20240214,121200,10815305660,16750,16740,16780,16740,192
|
|
20240214,121100,10812090650,16740,16760,16760,16730,1072
|
|
20240214,121000,10794142340,16790,16780,16790,16770,1095
|
|
20240214,120900,10775770920,16790,16780,16790,16780,1546
|
|
20240214,120800,10749820320,16780,16740,16780,16740,1677
|
|
20240214,120700,10721708660,16730,16730,16740,16730,249
|
|
20240214,120600,10717542750,16740,16770,16770,16730,178
|
|
20240214,120500,10714562500,16770,16740,16770,16730,689
|
|
20240214,120400,10703012510,16730,16720,16770,16720,3837
|
|
20240214,120300,10638785110,16720,16710,16720,16700,370
|
|
20240214,120200,10632602050,16720,16720,16720,16720,126
|
|
20240214,120100,10630495330,16710,16700,16710,16700,220
|
|
20240214,120000,10626820430,16700,16710,16710,16700,518
|
|
20240214,115900,10618169450,16700,16710,16720,16700,390
|
|
20240214,115800,10611651880,16710,16710,16710,16700,231
|
|
20240214,115700,10607794070,16700,16700,16700,16700,236
|
|
20240214,115600,10603852870,16690,16700,16700,16680,637
|
|
20240214,115500,10593221440,16690,16670,16690,16670,151
|
|
20240214,115400,10590704250,16670,16660,16670,16660,119
|
|
20240214,115300,10588720550,16670,16690,16700,16670,170
|
|
20240214,115200,10585885370,16700,16670,16700,16670,1954
|
|
20240214,115100,10553270810,16670,16620,16690,16620,1447
|
|
20240214,115000,10529189890,16620,16640,16640,16620,1033
|
|
20240214,114900,10512009220,16640,16670,16670,16640,823
|
|
20240214,114800,10498297150,16670,16700,16700,16670,1151
|
|
20240214,114700,10479096070,16700,16700,16700,16690,72
|
|
20240214,114600,10477893730,16690,16680,16700,16680,177
|
|
20240214,114500,10474939980,16680,16710,16710,16680,1242
|
|
20240214,114400,10454212360,16700,16720,16720,16700,448
|
|
20240214,114300,10446728290,16730,16720,16740,16720,262
|
|
20240214,114200,10442344670,16710,16700,16710,16700,67
|
|
20240214,114100,10441225240,16710,16700,16710,16700,677
|
|
20240214,114000,10429918730,16700,16730,16730,16700,890
|
|
20240214,113900,10415049610,16730,16740,16740,16730,180
|
|
20240214,113800,10412037910,16730,16720,16730,16700,719
|
|
20240214,113700,10400018510,16720,16700,16720,16700,129
|
|
20240214,113600,10397863330,16710,16730,16730,16700,735
|
|
20240214,113500,10385573240,16730,16720,16730,16700,610
|
|
20240214,113400,10375375980,16710,16710,16720,16700,395
|
|
20240214,113300,10368775380,16720,16710,16720,16710,415
|
|
20240214,113200,10361840570,16690,16690,16690,16690,80
|
|
20240214,113100,10360505370,16680,16680,16700,16680,1475
|
|
20240214,113000,10335894730,16680,16680,16680,16680,176
|
|
20240214,112900,10332959050,16680,16690,16690,16680,142
|
|
20240214,112800,10330590480,16690,16650,16690,16650,489
|
|
20240214,112700,10322442650,16650,16650,16660,16640,1095
|
|
20240214,112600,10304211500,16650,16660,16660,16650,235
|
|
20240214,112500,10300298740,16660,16650,16660,16630,1879
|
|
20240214,112400,10269008180,16660,16680,16680,16660,538
|
|
20240214,112300,10260040350,16680,16700,16700,16680,1693
|
|
20240214,112200,10231784060,16690,16700,16700,16690,397
|
|
20240214,112100,10225156160,16700,16700,16700,16690,71
|
|
20240214,112000,10223970610,16700,16690,16700,16690,1418
|
|
20240214,111900,10200299200,16700,16770,16770,16690,5912
|
|
20240214,111800,10101394900,16770,16770,16780,16740,621
|
|
20240214,111700,10090981000,16770,16730,16780,16730,2612
|
|
20240214,111600,10047238920,16740,16740,16740,16730,891
|
|
20240214,111500,10032324080,16730,16730,16730,16720,1060
|
|
20240214,111400,10014592120,16730,16710,16730,16710,473
|
|
20240214,111300,10006683460,16710,16700,16720,16700,1006
|
|
20240214,111200,9989873040,16710,16700,16710,16690,2482
|
|
20240214,111100,9948421650,16710,16710,16730,16710,2905
|
|
20240214,111000,9899852720,16700,16660,16720,16660,10256
|
|
20240214,110900,9728574280,16660,16640,16660,16620,478
|
|
20240214,110800,9720619790,16640,16670,16680,16630,1403
|
|
20240214,110700,9697239500,16660,16650,16660,16650,1324
|
|
20240214,110600,9675189790,16650,16630,16650,16620,2383
|
|
20240214,110500,9635538610,16620,16610,16620,16580,1161
|
|
20240214,110400,9616254750,16610,16600,16610,16510,11628
|
|
20240214,110300,9424031930,16600,16620,16620,16600,1358
|
|
20240214,110200,9401477540,16620,16620,16630,16620,1190
|
|
20240214,110100,9381697340,16620,16620,16630,16610,1402
|
|
20240214,110000,9358405090,16630,16570,16630,16540,2093
|
|
20240214,105900,9323668310,16540,16570,16570,16540,1549
|
|
20240214,105800,9298038260,16560,16590,16600,16560,1211
|
|
20240214,105700,9277961300,16600,16620,16620,16580,2911
|
|
20240214,105600,9229619450,16620,16600,16620,16600,1720
|
|
20240214,105500,9201057480,16590,16560,16600,16560,1026
|
|
20240214,105400,9184039310,16580,16570,16590,16500,12033
|
|
20240214,105300,8985268740,16520,16510,16570,16500,4249
|
|
20240214,105200,8914991490,16520,16500,16520,16500,1002
|
|
20240214,105100,8898445570,16530,16510,16530,16500,1022
|
|
20240214,105000,8881573260,16520,16540,16540,16520,315
|
|
20240214,104900,8876369080,16540,16500,16540,16480,2184
|
|
20240214,104800,8840324050,16500,16480,16500,16480,1356
|
|
20240214,104700,8817959980,16480,16480,16480,16480,162
|
|
20240214,104600,8815290220,16460,16500,16510,16440,4715
|
|
20240214,104500,8737544080,16500,16500,16510,16500,1012
|
|
20240214,104400,8720844320,16500,16540,16540,16500,1283
|
|
20240214,104300,8699648690,16550,16410,16620,16400,6631
|
|
20240214,104200,8590207130,16400,16410,16410,16390,424
|
|
20240214,104100,8583253380,16410,16370,16420,16370,1963
|
|
20240214,104000,8551073030,16360,16310,16370,16310,1256
|
|
20240214,103900,8530539900,16310,16300,16310,16300,500
|
|
20240214,103800,8522388950,16300,16290,16310,16290,783
|
|
20240214,103700,8509627630,16300,16300,16310,16290,2100
|
|
20240214,103600,8475396910,16310,16300,16310,16300,1361
|
|
20240214,103500,8453202270,16300,16320,16340,16290,1119
|
|
20240214,103400,8434955290,16330,16290,16330,16290,1203
|
|
20240214,103300,8415349870,16290,16270,16290,16260,1591
|
|
20240214,103200,8389451370,16280,16290,16300,16260,2854
|
|
20240214,103100,8343003840,16290,16290,16300,16260,3709
|
|
20240214,103000,8282622120,16290,16350,16350,16280,18391
|
|
20240214,102900,7982736880,16350,16370,16370,16350,896
|
|
20240214,102800,7968078520,16370,16360,16380,16350,4781
|
|
20240214,102700,7889815550,16370,16360,16370,16350,2169
|
|
20240214,102600,7854340310,16370,16350,16370,16350,1238
|
|
20240214,102500,7834085710,16350,16360,16370,16350,1961
|
|
20240214,102400,7802010980,16370,16370,16380,16360,2991
|
|
20240214,102300,7753048940,16380,16370,16380,16350,1306
|
|
20240214,102200,7731664420,16370,16330,16380,16320,5956
|
|
20240214,102100,7634242540,16320,16370,16380,16320,9154
|
|
20240214,102000,7484577660,16370,16370,16380,16370,711
|
|
20240214,101900,7472938380,16380,16380,16380,16370,1967
|
|
20240214,101800,7440732850,16380,16390,16400,16380,3748
|
|
20240214,101700,7379275510,16390,16370,16400,16370,1900
|
|
20240214,101600,7348132690,16370,16350,16370,16340,1531
|
|
20240214,101500,7323095230,16360,16390,16390,16350,2351
|
|
20240214,101400,7284630320,16400,16410,16440,16400,801
|
|
20240214,101300,7271487020,16410,16490,16490,16350,7957
|
|
20240214,101200,7141103870,16490,16520,16520,16490,4673
|
|
20240214,101100,7063977620,16520,16500,16530,16490,3812
|
|
20240214,101000,7001048420,16500,16470,16500,16460,1295
|
|
20240214,100900,6979700230,16460,16410,16460,16410,4035
|
|
20240214,100800,6913440930,16410,16400,16420,16400,945
|
|
20240214,100700,6897937670,16400,16370,16400,16360,1478
|
|
20240214,100600,6873732180,16360,16370,16370,16360,1158
|
|
20240214,100500,6854783460,16360,16360,16360,16340,1677
|
|
20240214,100400,6827360100,16360,16390,16390,16350,1682
|
|
20240214,100300,6799837780,16390,16380,16410,16350,7741
|
|
20240214,100200,6673149560,16390,16380,16390,16370,2677
|
|
20240214,100100,6629312310,16390,16410,16430,16380,3723
|
|
20240214,100000,6568258610,16420,16490,16490,16420,11793
|
|
20240214,095900,6374131290,16490,16510,16510,16480,1424
|
|
20240214,095800,6350646430,16510,16510,16540,16490,4001
|
|
20240214,095700,6284583840,16520,16550,16550,16500,2215
|
|
20240214,095600,6247990590,16550,16500,16550,16500,482
|
|
20240214,095500,6240026210,16500,16510,16550,16500,2166
|
|
20240214,095400,6204268270,16500,16530,16540,16500,1580
|
|
20240214,095300,6178184520,16530,16540,16550,16520,5624
|
|
20240214,095200,6085195850,16550,16550,16570,16540,6181
|
|
20240214,095100,5982895220,16550,16550,16560,16550,810
|
|
20240214,095000,5969488710,16570,16530,16570,16530,607
|
|
20240214,094900,5959445400,16530,16500,16530,16500,2167
|
|
20240214,094800,5923672120,16500,16500,16510,16480,1864
|
|
20240214,094700,5892940700,16500,16500,16530,16470,3038
|
|
20240214,094600,5842817300,16500,16630,16630,16490,7821
|
|
20240214,094500,5713530420,16630,16460,16630,16440,5188
|
|
20240214,094400,5627746990,16480,16430,16480,16420,2490
|
|
20240214,094300,5586811710,16440,16420,16440,16400,1372
|
|
20240214,094200,5564293100,16440,16440,16440,16400,4610
|
|
20240214,094100,5488603480,16440,16470,16470,16420,3255
|
|
20240214,094000,5435059420,16470,16440,16470,16400,3637
|
|
20240214,093900,5375295100,16440,16420,16440,16370,4086
|
|
20240214,093800,5308271160,16430,16360,16430,16340,4490
|
|
20240214,093700,5234700020,16360,16380,16380,16330,7164
|
|
20240214,093600,5117540820,16370,16370,16380,16360,1467
|
|
20240214,093500,5093525260,16360,16360,16370,16360,3347
|
|
20240214,093400,5038763620,16370,16360,16370,16350,1494
|
|
20240214,093300,5014330410,16360,16400,16410,16350,3787
|
|
20240214,093200,4952308740,16410,16370,16420,16370,3559
|
|
20240214,093100,4893963300,16370,16340,16370,16330,3586
|
|
20240214,093000,4835339470,16330,16290,16340,16280,2893
|
|
20240214,092900,4788147810,16280,16290,16320,16250,7725
|
|
20240214,092800,4662457310,16300,16250,16350,16210,12939
|
|
20240214,092700,4452025800,16210,16480,16500,16110,29518
|
|
20240214,092600,3968795990,16460,16510,16530,16460,12051
|
|
20240214,092500,3770050060,16510,16530,16540,16500,14514
|
|
20240214,092400,3530390110,16530,16550,16570,16520,5223
|
|
20240214,092300,3444058960,16580,16570,16600,16540,2560
|
|
20240214,092200,3401654190,16530,16580,16580,16510,6446
|
|
20240214,092100,3295121320,16580,16530,16590,16510,18333
|
|
20240214,092000,2991868450,16530,16610,16610,16530,20089
|
|
20240214,091900,2658990130,16610,16610,16630,16600,5445
|
|
20240214,091800,2568556490,16610,16630,16650,16610,8415
|
|
20240214,091700,2428694310,16640,16650,16650,16620,4353
|
|
20240214,091600,2356292860,16640,16670,16690,16640,6325
|
|
20240214,091500,2250927050,16660,16690,16700,16660,5079
|
|
20240214,091400,2166243950,16690,16700,16710,16680,2838
|
|
20240214,091300,2118871660,16710,16700,16710,16700,2517
|
|
20240214,091200,2076834140,16710,16750,16760,16700,7548
|
|
20240214,091100,1950583200,16750,16780,16790,16730,3605
|
|
20240214,091000,1890201280,16770,16780,16840,16750,2844
|
|
20240214,090900,1842397410,16740,16730,16770,16680,4693
|
|
20240214,090800,1763966680,16720,16690,16730,16640,3044
|
|
20240214,090700,1713141610,16690,16710,16710,16620,8819
|
|
20240214,090600,1566189340,16710,16700,16730,16670,2187
|
|
20240214,090500,1529644200,16650,16670,16670,16600,9195
|
|
20240214,090400,1376720740,16660,16650,16740,16650,9274
|
|
20240214,090300,1222193360,16670,16750,16800,16650,9071
|
|
20240214,090200,1070637840,16800,16690,16850,16650,16376
|
|
20240214,090100,796947040,16750,16680,16800,16620,16554
|
|
20240214,090000,520736050,16610,16600,16700,16550,31350
|