641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,193800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,193700,9141336600,4825,4825,4825,4825,0
|
|
20240214,193600,9141336600,4825,4825,4825,4825,0
|
|
20240214,193500,9141336600,4825,4825,4825,4825,0
|
|
20240214,193400,9141336600,4825,4825,4825,4825,0
|
|
20240214,193300,9141336600,4825,4825,4825,4825,0
|
|
20240214,193200,9141336600,4825,4825,4825,4825,0
|
|
20240214,193100,9141336600,4825,4825,4825,4825,0
|
|
20240214,193000,9141336600,4825,4825,4825,4825,0
|
|
20240214,192900,9141336600,4825,4825,4825,4825,0
|
|
20240214,192800,9141336600,4825,4825,4825,4825,0
|
|
20240214,192700,9141336600,4825,4825,4825,4825,0
|
|
20240214,192600,9141336600,4825,4825,4825,4825,0
|
|
20240214,192500,9141336600,4825,4825,4825,4825,0
|
|
20240214,192400,9141336600,4825,4825,4825,4825,0
|
|
20240214,192300,9141336600,4825,4825,4825,4825,0
|
|
20240214,192200,9141336600,4825,4825,4825,4825,0
|
|
20240214,192100,9141336600,4825,4825,4825,4825,0
|
|
20240214,192000,9141336600,4825,4825,4825,4825,0
|
|
20240214,191900,9141336600,4825,4825,4825,4825,0
|
|
20240214,191800,9141336600,4825,4825,4825,4825,0
|
|
20240214,191700,9141336600,4825,4825,4825,4825,0
|
|
20240214,191600,9141336600,4825,4825,4825,4825,0
|
|
20240214,191500,9141336600,4825,4825,4825,4825,0
|
|
20240214,191400,9141336600,4825,4825,4825,4825,0
|
|
20240214,191300,9141336600,4825,4825,4825,4825,0
|
|
20240214,191200,9141336600,4825,4825,4825,4825,0
|
|
20240214,191100,9141336600,4825,4825,4825,4825,0
|
|
20240214,191000,9141336600,4825,4825,4825,4825,0
|
|
20240214,190900,9141336600,4825,4825,4825,4825,0
|
|
20240214,190800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,190700,9141336600,4825,4825,4825,4825,0
|
|
20240214,190600,9141336600,4825,4825,4825,4825,0
|
|
20240214,190500,9141336600,4825,4825,4825,4825,0
|
|
20240214,190400,9141336600,4825,4825,4825,4825,0
|
|
20240214,190300,9141336600,4825,4825,4825,4825,0
|
|
20240214,190200,9141336600,4825,4825,4825,4825,0
|
|
20240214,190100,9141336600,4825,4825,4825,4825,0
|
|
20240214,190000,9141336600,4825,4825,4825,4825,0
|
|
20240214,185900,9141336600,4825,4825,4825,4825,0
|
|
20240214,185800,9141336600,4825,4825,4825,4825,0
|
|
20240214,185700,9141336600,4825,4825,4825,4825,0
|
|
20240214,185600,9141336600,4825,4825,4825,4825,0
|
|
20240214,185500,9141336600,4825,4825,4825,4825,0
|
|
20240214,185400,9141336600,4825,4825,4825,4825,0
|
|
20240214,185300,9141336600,4825,4825,4825,4825,0
|
|
20240214,185200,9141336600,4825,4825,4825,4825,0
|
|
20240214,185100,9141336600,4825,4825,4825,4825,0
|
|
20240214,185000,9141336600,4825,4825,4825,4825,0
|
|
20240214,184900,9141336600,4825,4825,4825,4825,0
|
|
20240214,184800,9141336600,4825,4825,4825,4825,0
|
|
20240214,184700,9141336600,4825,4825,4825,4825,0
|
|
20240214,184600,9141336600,4825,4825,4825,4825,0
|
|
20240214,184500,9141336600,4825,4825,4825,4825,0
|
|
20240214,184400,9141336600,4825,4825,4825,4825,0
|
|
20240214,184300,9141336600,4825,4825,4825,4825,0
|
|
20240214,184200,9141336600,4825,4825,4825,4825,0
|
|
20240214,184100,9141336600,4825,4825,4825,4825,0
|
|
20240214,184000,9141336600,4825,4825,4825,4825,0
|
|
20240214,183900,9141336600,4825,4825,4825,4825,0
|
|
20240214,183800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,183700,9141336600,4825,4825,4825,4825,0
|
|
20240214,183600,9141336600,4825,4825,4825,4825,0
|
|
20240214,183500,9141336600,4825,4825,4825,4825,0
|
|
20240214,183400,9141336600,4825,4825,4825,4825,0
|
|
20240214,183300,9141336600,4825,4825,4825,4825,0
|
|
20240214,183200,9141336600,4825,4825,4825,4825,0
|
|
20240214,183100,9141336600,4825,4825,4825,4825,0
|
|
20240214,183000,9141336600,4825,4825,4825,4825,0
|
|
20240214,182900,9141336600,4825,4825,4825,4825,0
|
|
20240214,182800,9141336600,4825,4825,4825,4825,0
|
|
20240214,182700,9141336600,4825,4825,4825,4825,0
|
|
20240214,182600,9141336600,4825,4825,4825,4825,0
|
|
20240214,182500,9141336600,4825,4825,4825,4825,0
|
|
20240214,182400,9141336600,4825,4825,4825,4825,0
|
|
20240214,182300,9141336600,4825,4825,4825,4825,0
|
|
20240214,182200,9141336600,4825,4825,4825,4825,0
|
|
20240214,182100,9141336600,4825,4825,4825,4825,0
|
|
20240214,182000,9141336600,4825,4825,4825,4825,0
|
|
20240214,181900,9141336600,4825,4825,4825,4825,0
|
|
20240214,181800,9141336600,4825,4825,4825,4825,0
|
|
20240214,181700,9141336600,4825,4825,4825,4825,0
|
|
20240214,181600,9141336600,4825,4825,4825,4825,0
|
|
20240214,181500,9141336600,4825,4825,4825,4825,0
|
|
20240214,181400,9141336600,4825,4825,4825,4825,0
|
|
20240214,181300,9141336600,4825,4825,4825,4825,0
|
|
20240214,181200,9141336600,4825,4825,4825,4825,0
|
|
20240214,181100,9141336600,4825,4825,4825,4825,0
|
|
20240214,181000,9141336600,4825,4825,4825,4825,0
|
|
20240214,180900,9141336600,4825,4825,4825,4825,0
|
|
20240214,180800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,180700,9141336600,4825,4825,4825,4825,0
|
|
20240214,180600,9141336600,4825,4825,4825,4825,0
|
|
20240214,180500,9141336600,4825,4825,4825,4825,0
|
|
20240214,180400,9141336600,4825,4825,4825,4825,0
|
|
20240214,180300,9141336600,4825,4825,4825,4825,0
|
|
20240214,180200,9141336600,4825,4825,4825,4825,0
|
|
20240214,180100,9141336600,4825,4825,4825,4825,0
|
|
20240214,180000,9141336600,4825,4825,4825,4825,0
|
|
20240214,175900,9141336600,4825,4825,4825,4825,0
|
|
20240214,175800,9141336600,4825,4825,4825,4825,0
|
|
20240214,175700,9141336600,4825,4825,4825,4825,0
|
|
20240214,175600,9141336600,4825,4825,4825,4825,0
|
|
20240214,175500,9141336600,4825,4825,4825,4825,0
|
|
20240214,175400,9141336600,4825,4825,4825,4825,0
|
|
20240214,175300,9141336600,4825,4825,4825,4825,0
|
|
20240214,175200,9141336600,4825,4825,4825,4825,0
|
|
20240214,175100,9141336600,4825,4825,4825,4825,0
|
|
20240214,175000,9141336600,4825,4825,4825,4825,0
|
|
20240214,174900,9141336600,4825,4825,4825,4825,0
|
|
20240214,174800,9141336600,4825,4825,4825,4825,0
|
|
20240214,174700,9141336600,4825,4825,4825,4825,0
|
|
20240214,174600,9141336600,4825,4825,4825,4825,0
|
|
20240214,174500,9141336600,4825,4825,4825,4825,0
|
|
20240214,174400,9141336600,4825,4825,4825,4825,0
|
|
20240214,174300,9141336600,4825,4825,4825,4825,0
|
|
20240214,174200,9141336600,4825,4825,4825,4825,0
|
|
20240214,174100,9141336600,4825,4825,4825,4825,0
|
|
20240214,174000,9141336600,4825,4825,4825,4825,0
|
|
20240214,173900,9141336600,4825,4825,4825,4825,0
|
|
20240214,173800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,173700,9141336600,4825,4825,4825,4825,0
|
|
20240214,173600,9141336600,4825,4825,4825,4825,0
|
|
20240214,173500,9141336600,4825,4825,4825,4825,0
|
|
20240214,173400,9141336600,4825,4825,4825,4825,0
|
|
20240214,173300,9141336600,4825,4825,4825,4825,0
|
|
20240214,173200,9141336600,4825,4825,4825,4825,0
|
|
20240214,173100,9141336600,4825,4825,4825,4825,0
|
|
20240214,173000,9141336600,4825,4825,4825,4825,0
|
|
20240214,172900,9141336600,4825,4825,4825,4825,0
|
|
20240214,172800,9141336600,4825,4825,4825,4825,0
|
|
20240214,172700,9141336600,4825,4825,4825,4825,0
|
|
20240214,172600,9141336600,4825,4825,4825,4825,0
|
|
20240214,172500,9141336600,4825,4825,4825,4825,0
|
|
20240214,172400,9141336600,4825,4825,4825,4825,0
|
|
20240214,172300,9141336600,4825,4825,4825,4825,0
|
|
20240214,172200,9141336600,4825,4825,4825,4825,0
|
|
20240214,172100,9141336600,4825,4825,4825,4825,0
|
|
20240214,172000,9141336600,4825,4825,4825,4825,0
|
|
20240214,171900,9141336600,4825,4825,4825,4825,0
|
|
20240214,171800,9141336600,4825,4825,4825,4825,0
|
|
20240214,171700,9141336600,4825,4825,4825,4825,0
|
|
20240214,171600,9141336600,4825,4825,4825,4825,0
|
|
20240214,171500,9141336600,4825,4825,4825,4825,0
|
|
20240214,171400,9141336600,4825,4825,4825,4825,0
|
|
20240214,171300,9141336600,4825,4825,4825,4825,0
|
|
20240214,171200,9141336600,4825,4825,4825,4825,0
|
|
20240214,171100,9141336600,4825,4825,4825,4825,0
|
|
20240214,171000,9141336600,4825,4825,4825,4825,0
|
|
20240214,170900,9141336600,4825,4825,4825,4825,0
|
|
20240214,170800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,170700,9141336600,4825,4825,4825,4825,0
|
|
20240214,170600,9141336600,4825,4825,4825,4825,0
|
|
20240214,170500,9141336600,4825,4825,4825,4825,0
|
|
20240214,170400,9141336600,4825,4825,4825,4825,0
|
|
20240214,170300,9141336600,4825,4825,4825,4825,0
|
|
20240214,170200,9141336600,4825,4825,4825,4825,0
|
|
20240214,170100,9141336600,4825,4825,4825,4825,0
|
|
20240214,170000,9141336600,4825,4825,4825,4825,0
|
|
20240214,165900,9141336600,4825,4825,4825,4825,0
|
|
20240214,165800,9141336600,4825,4825,4825,4825,0
|
|
20240214,165700,9141336600,4825,4825,4825,4825,0
|
|
20240214,165600,9141336600,4825,4825,4825,4825,0
|
|
20240214,165500,9141336600,4825,4825,4825,4825,0
|
|
20240214,165400,9141336600,4825,4825,4825,4825,0
|
|
20240214,165300,9141336600,4825,4825,4825,4825,0
|
|
20240214,165200,9141336600,4825,4825,4825,4825,0
|
|
20240214,165100,9141336600,4825,4825,4825,4825,0
|
|
20240214,165000,9141336600,4825,4825,4825,4825,0
|
|
20240214,164900,9141336600,4825,4825,4825,4825,0
|
|
20240214,164800,9141336600,4825,4825,4825,4825,0
|
|
20240214,164700,9141336600,4825,4825,4825,4825,0
|
|
20240214,164600,9141336600,4825,4825,4825,4825,0
|
|
20240214,164500,9141336600,4825,4825,4825,4825,0
|
|
20240214,164400,9141336600,4825,4825,4825,4825,0
|
|
20240214,164300,9141336600,4825,4825,4825,4825,0
|
|
20240214,164200,9141336600,4825,4825,4825,4825,0
|
|
20240214,164100,9141336600,4825,4825,4825,4825,0
|
|
20240214,164000,9141336600,4825,4825,4825,4825,0
|
|
20240214,163900,9141336600,4825,4825,4825,4825,0
|
|
20240214,163800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,163700,9141336600,4825,4825,4825,4825,0
|
|
20240214,163600,9141336600,4825,4825,4825,4825,0
|
|
20240214,163500,9141336600,4825,4825,4825,4825,0
|
|
20240214,163400,9141336600,4825,4825,4825,4825,0
|
|
20240214,163300,9141336600,4825,4825,4825,4825,0
|
|
20240214,163200,9141336600,4825,4825,4825,4825,0
|
|
20240214,163100,9141336600,4825,4825,4825,4825,0
|
|
20240214,163000,9141336600,4825,4825,4825,4825,0
|
|
20240214,162900,9141336600,4825,4825,4825,4825,0
|
|
20240214,162800,9141336600,4825,4825,4825,4825,0
|
|
20240214,162700,9141336600,4825,4825,4825,4825,0
|
|
20240214,162600,9141336600,4825,4825,4825,4825,0
|
|
20240214,162500,9141336600,4825,4825,4825,4825,0
|
|
20240214,162400,9141336600,4825,4825,4825,4825,0
|
|
20240214,162300,9141336600,4825,4825,4825,4825,0
|
|
20240214,162200,9141336600,4825,4825,4825,4825,0
|
|
20240214,162100,9141336600,4825,4825,4825,4825,0
|
|
20240214,162000,9141336600,4825,4825,4825,4825,0
|
|
20240214,161900,9141336600,4825,4825,4825,4825,0
|
|
20240214,161800,9141336600,4825,4825,4825,4825,0
|
|
20240214,161700,9141336600,4825,4825,4825,4825,0
|
|
20240214,161600,9141336600,4825,4825,4825,4825,0
|
|
20240214,161500,9141336600,4825,4825,4825,4825,0
|
|
20240214,161400,9141336600,4825,4825,4825,4825,0
|
|
20240214,161300,9141336600,4825,4825,4825,4825,0
|
|
20240214,161200,9141336600,4825,4825,4825,4825,0
|
|
20240214,161100,9141336600,4825,4825,4825,4825,0
|
|
20240214,161000,9141336600,4825,4825,4825,4825,0
|
|
20240214,160900,9141336600,4825,4825,4825,4825,0
|
|
20240214,160800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,160700,9141336600,4825,4825,4825,4825,0
|
|
20240214,160600,9141336600,4825,4825,4825,4825,0
|
|
20240214,160500,9141336600,4825,4825,4825,4825,0
|
|
20240214,160400,9141336600,4825,4825,4825,4825,0
|
|
20240214,160300,9141336600,4825,4825,4825,4825,0
|
|
20240214,160200,9141336600,4825,4825,4825,4825,0
|
|
20240214,160100,9141336600,4825,4825,4825,4825,0
|
|
20240214,160000,9141336600,4825,4825,4825,4825,0
|
|
20240214,155900,9141336600,4825,4825,4825,4825,0
|
|
20240214,155800,9141336600,4825,4825,4825,4825,0
|
|
20240214,155700,9141336600,4825,4825,4825,4825,0
|
|
20240214,155600,9141336600,4825,4825,4825,4825,0
|
|
20240214,155500,9141336600,4825,4825,4825,4825,0
|
|
20240214,155400,9141336600,4825,4825,4825,4825,0
|
|
20240214,155300,9141336600,4825,4825,4825,4825,0
|
|
20240214,155200,9141336600,4825,4825,4825,4825,0
|
|
20240214,155100,9141336600,4825,4825,4825,4825,0
|
|
20240214,155000,9141336600,4825,4825,4825,4825,0
|
|
20240214,154900,9141336600,4825,4825,4825,4825,0
|
|
20240214,154800,9141336600,4825,4825,4825,4825,0
|
|
20240214,154700,9141336600,4825,4825,4825,4825,0
|
|
20240214,154600,9141336600,4825,4825,4825,4825,0
|
|
20240214,154500,9141336600,4825,4825,4825,4825,0
|
|
20240214,154400,9141336600,4825,4825,4825,4825,0
|
|
20240214,154300,9141336600,4825,4825,4825,4825,0
|
|
20240214,154200,9141336600,4825,4825,4825,4825,0
|
|
20240214,154100,9141336600,4825,4825,4825,4825,0
|
|
20240214,154000,9141336600,4825,4825,4825,4825,0
|
|
20240214,153900,9141336600,4825,4825,4825,4825,0
|
|
20240214,153800,9141336600,4825,4825,4825,4825,24302
|
|
20240214,153700,9141336600,4825,4825,4825,4825,0
|
|
20240214,153600,9141336600,4825,4825,4825,4825,0
|
|
20240214,153500,9141336600,4825,4825,4825,4825,0
|
|
20240214,153400,9141336600,4825,4825,4825,4825,0
|
|
20240214,153300,9141336600,4825,4825,4825,4825,0
|
|
20240214,153200,9141336600,4825,4825,4825,4825,0
|
|
20240214,153100,9141336600,4825,4825,4825,4825,0
|
|
20240214,153000,9141336600,4825,4825,4825,4825,24302
|
|
20240214,152900,9024079450,4815,4815,4815,4815,0
|
|
20240214,152800,9024079450,4815,4815,4815,4815,0
|
|
20240214,152700,9024079450,4815,4815,4815,4815,0
|
|
20240214,152600,9024079450,4815,4815,4815,4815,0
|
|
20240214,152500,9024079450,4815,4815,4815,4815,0
|
|
20240214,152400,9024079450,4815,4815,4815,4815,0
|
|
20240214,152300,9024079450,4815,4815,4815,4815,0
|
|
20240214,152200,9024079450,4815,4815,4815,4815,0
|
|
20240214,152100,9024079450,4815,4815,4815,4815,0
|
|
20240214,152000,9024079450,4815,4815,4815,4815,0
|
|
20240214,151900,9024079450,4815,4800,4835,4800,17738
|
|
20240214,151800,8938432990,4815,4810,4820,4790,8012
|
|
20240214,151700,8899897795,4810,4800,4810,4795,5474
|
|
20240214,151600,8873602770,4800,4790,4805,4790,6492
|
|
20240214,151500,8842446345,4790,4780,4795,4780,3043
|
|
20240214,151400,8827869735,4790,4785,4790,4780,663
|
|
20240214,151300,8824699750,4780,4790,4790,4775,5334
|
|
20240214,151200,8799186760,4790,4790,4790,4785,78
|
|
20240214,151100,8798813490,4790,4785,4795,4785,1757
|
|
20240214,151000,8790396180,4785,4785,4785,4785,179
|
|
20240214,150900,8789539665,4785,4790,4790,4785,1396
|
|
20240214,150800,8782856355,4790,4790,4790,4790,283
|
|
20240214,150700,8781500785,4790,4780,4790,4780,1587
|
|
20240214,150600,8773899355,4780,4780,4790,4780,101
|
|
20240214,150500,8773416565,4780,4785,4785,4780,740
|
|
20240214,150400,8769875825,4785,4785,4795,4785,728
|
|
20240214,150300,8766390555,4785,4800,4800,4785,5715
|
|
20240214,150200,8738989730,4800,4795,4800,4795,1051
|
|
20240214,150100,8733945485,4795,4800,4800,4790,1468
|
|
20240214,150000,8726910565,4790,4795,4800,4790,392
|
|
20240214,145900,8725030820,4800,4785,4800,4780,6766
|
|
20240214,145800,8692578805,4780,4785,4785,4780,860
|
|
20240214,145700,8688465005,4785,4790,4790,4785,236
|
|
20240214,145600,8687334745,4785,4790,4795,4785,609
|
|
20240214,145500,8684417635,4790,4795,4795,4790,2837
|
|
20240214,145400,8670827045,4795,4780,4795,4780,2121
|
|
20240214,145300,8660662610,4785,4790,4790,4780,1268
|
|
20240214,145200,8654600210,4785,4775,4790,4765,3597
|
|
20240214,145100,8637417525,4775,4770,4780,4770,999
|
|
20240214,145000,8632647625,4755,4770,4780,4750,2418
|
|
20240214,144900,8621132015,4770,4785,4785,4770,301
|
|
20240214,144800,8619694085,4785,4785,4785,4775,658
|
|
20240214,144700,8616546925,4785,4780,4785,4780,215
|
|
20240214,144600,8615518265,4775,4755,4775,4755,1302
|
|
20240214,144500,8609308040,4755,4755,4765,4755,807
|
|
20240214,144400,8605470745,4755,4755,4760,4755,708
|
|
20240214,144300,8602104200,4755,4765,4765,4755,1833
|
|
20240214,144200,8593383850,4760,4765,4770,4760,879
|
|
20240214,144100,8589196005,4765,4770,4770,4760,3488
|
|
20240214,144000,8572566330,4770,4770,4775,4765,889
|
|
20240214,143900,8568328310,4765,4770,4775,4765,244
|
|
20240214,143800,8567163865,4775,4765,4775,4765,1922
|
|
20240214,143700,8557986865,4760,4785,4790,4700,30211
|
|
20240214,143600,8414669875,4785,4780,4785,4780,486
|
|
20240214,143500,8412345560,4780,4780,4785,4775,1439
|
|
20240214,143400,8405468680,4785,4775,4785,4775,303
|
|
20240214,143300,8404020805,4775,4785,4785,4775,2641
|
|
20240214,143200,8391404930,4785,4790,4790,4785,168
|
|
20240214,143100,8390600315,4790,4790,4795,4790,1207
|
|
20240214,143000,8384814640,4795,4820,4820,4795,1957
|
|
20240214,142900,8375422410,4820,4790,4820,4790,1903
|
|
20240214,142800,8366289835,4795,4795,4795,4790,84
|
|
20240214,142700,8365887405,4795,4790,4795,4790,1212
|
|
20240214,142600,8360081920,4785,4780,4785,4780,706
|
|
20240214,142500,8356704055,4775,4780,4780,4775,5357
|
|
20240214,142400,8331117065,4780,4790,4795,4780,3373
|
|
20240214,142300,8314980875,4800,4795,4800,4790,2736
|
|
20240214,142200,8301870740,4795,4790,4795,4790,222
|
|
20240214,142100,8300806670,4790,4790,4795,4790,1421
|
|
20240214,142000,8293999525,4795,4790,4795,4790,592
|
|
20240214,141900,8291161285,4795,4795,4800,4795,283
|
|
20240214,141800,8289804265,4795,4790,4800,4790,1539
|
|
20240214,141700,8282424500,4790,4795,4800,4790,210
|
|
20240214,141600,8281417800,4795,4795,4795,4790,3363
|
|
20240214,141500,8265305510,4795,4795,4795,4790,134
|
|
20240214,141400,8264663200,4795,4795,4805,4785,755
|
|
20240214,141300,8261046205,4805,4795,4805,4795,389
|
|
20240214,141200,8259178795,4790,4800,4800,4790,930
|
|
20240214,141100,8254720325,4800,4810,4820,4790,3721
|
|
20240214,141000,8236850060,4820,4815,4820,4805,2342
|
|
20240214,140900,8225584425,4815,4835,4840,4815,2138
|
|
20240214,140800,8215260035,4825,4820,4835,4820,2975
|
|
20240214,140700,8200895435,4820,4810,4820,4810,193
|
|
20240214,140600,8199966825,4815,4825,4825,4810,60
|
|
20240214,140500,8199677875,4825,4815,4825,4805,4711
|
|
20240214,140400,8177040455,4815,4825,4830,4815,4695
|
|
20240214,140300,8154409845,4830,4825,4830,4825,128
|
|
20240214,140200,8153791790,4805,4825,4825,4805,305
|
|
20240214,140100,8152325080,4825,4825,4825,4825,721
|
|
20240214,140000,8148846255,4810,4800,4810,4800,629
|
|
20240214,135900,8145826925,4825,4815,4825,4800,6889
|
|
20240214,135800,8112731870,4815,4805,4815,4800,7516
|
|
20240214,135700,8076619120,4800,4800,4800,4800,140
|
|
20240214,135600,8075947120,4800,4810,4810,4800,1130
|
|
20240214,135500,8070517795,4815,4830,4835,4815,9743
|
|
20240214,135400,8023459350,4830,4815,4830,4815,6199
|
|
20240214,135300,7993531700,4820,4830,4830,4820,4073
|
|
20240214,135200,7973863460,4840,4800,4845,4800,18150
|
|
20240214,135100,7886219965,4810,4805,4810,4795,944
|
|
20240214,135000,7881687790,4800,4795,4805,4795,4121
|
|
20240214,134900,7861913680,4790,4785,4790,4780,3236
|
|
20240214,134800,7846431235,4785,4795,4795,4785,537
|
|
20240214,134700,7843859690,4795,4785,4800,4785,5058
|
|
20240214,134600,7819609750,4785,4780,4785,4770,420
|
|
20240214,134500,7817601080,4760,4790,4790,4760,4464
|
|
20240214,134400,7796328295,4785,4785,4785,4775,726
|
|
20240214,134300,7792855165,4770,4785,4795,4765,4665
|
|
20240214,134200,7770550810,4790,4765,4790,4765,5267
|
|
20240214,134100,7745367115,4760,4770,4775,4760,5483
|
|
20240214,134000,7719267510,4755,4775,4775,4720,18951
|
|
20240214,133900,7629287680,4775,4790,4790,4755,8689
|
|
20240214,133800,7587830105,4790,4800,4800,4790,4364
|
|
20240214,133700,7566896770,4800,4785,4800,4785,12825
|
|
20240214,133600,7505371320,4785,4790,4795,4785,2286
|
|
20240214,133500,7494412440,4790,4800,4810,4790,5318
|
|
20240214,133400,7468902175,4815,4800,4815,4800,2660
|
|
20240214,133300,7456111130,4800,4795,4800,4795,163
|
|
20240214,133200,7455329510,4795,4790,4810,4790,1099
|
|
20240214,133100,7450053050,4790,4805,4805,4785,11657
|
|
20240214,133000,7394204465,4805,4805,4820,4805,3981
|
|
20240214,132900,7375054670,4820,4830,4830,4805,11501
|
|
20240214,132800,7319683955,4835,4845,4850,4835,7658
|
|
20240214,132700,7282627305,4850,4855,4860,4845,3190
|
|
20240214,132600,7267142730,4855,4855,4860,4855,1692
|
|
20240214,132500,7258924820,4855,4840,4900,4840,22318
|
|
20240214,132400,7150073760,4840,4845,4845,4840,3287
|
|
20240214,132300,7134158890,4845,4845,4850,4845,487
|
|
20240214,132200,7131799360,4850,4835,4850,4835,4218
|
|
20240214,132100,7111373995,4835,4855,4855,4830,3212
|
|
20240214,132000,7095814085,4855,4830,4855,4830,7073
|
|
20240214,131900,7061544015,4815,4830,4830,4810,1052
|
|
20240214,131800,7056468625,4830,4820,4830,4810,589
|
|
20240214,131700,7053631335,4810,4840,4840,4810,6390
|
|
20240214,131600,7022767005,4840,4840,4845,4835,2954
|
|
20240214,131500,7008475855,4840,4820,4840,4820,5417
|
|
20240214,131400,6982305630,4825,4825,4825,4825,200
|
|
20240214,131300,6981340630,4820,4830,4830,4820,2171
|
|
20240214,131200,6970861050,4835,4815,4835,4815,2473
|
|
20240214,131100,6958927280,4820,4815,4820,4815,47
|
|
20240214,131000,6958700780,4815,4830,4830,4805,555
|
|
20240214,130900,6956029040,4820,4815,4830,4815,699
|
|
20240214,130800,6952656960,4805,4810,4815,4805,2805
|
|
20240214,130700,6939176635,4805,4820,4820,4805,1313
|
|
20240214,130600,6932855825,4820,4830,4830,4810,408
|
|
20240214,130500,6930885345,4830,4825,4840,4815,5255
|
|
20240214,130400,6905509745,4825,4815,4825,4815,292
|
|
20240214,130300,6904102435,4815,4825,4825,4810,1807
|
|
20240214,130200,6895399315,4825,4810,4825,4785,10806
|
|
20240214,130100,6843487780,4810,4835,4840,4805,8614
|
|
20240214,130000,6801992965,4830,4800,4830,4795,11309
|
|
20240214,125900,6747507625,4795,4830,4835,4790,25785
|
|
20240214,125800,6623479315,4815,4825,4840,4815,7956
|
|
20240214,125700,6585097450,4825,4835,4845,4815,14132
|
|
20240214,125600,6516899300,4835,4850,4860,4835,9710
|
|
20240214,125500,6469875265,4845,4840,4865,4835,16295
|
|
20240214,125400,6390911965,4835,4860,4860,4830,12948
|
|
20240214,125300,6328155055,4865,4865,4880,4855,4448
|
|
20240214,125200,6306511600,4860,4860,4865,4835,7484
|
|
20240214,125100,6270190740,4860,4860,4880,4855,13259
|
|
20240214,125000,6205662205,4845,4850,4880,4815,30193
|
|
20240214,124900,6059425590,4855,4860,4890,4855,20753
|
|
20240214,124800,5958456485,4860,4900,4915,4860,87339
|
|
20240214,124700,5531800400,4905,4885,4945,4875,108826
|
|
20240214,124600,4998537845,4860,4860,4860,4860,0
|
|
20240214,124500,4998537845,4860,4830,4860,4830,40509
|
|
20240214,124400,4802010085,4835,4825,4835,4825,5008
|
|
20240214,124300,4777806375,4835,4830,4835,4825,4220
|
|
20240214,124200,4757432050,4830,4825,4830,4820,7165
|
|
20240214,124100,4722840885,4830,4815,4830,4800,3046
|
|
20240214,124000,4708181665,4815,4795,4835,4785,21772
|
|
20240214,123900,4603269790,4800,4790,4800,4785,2261
|
|
20240214,123800,4592422080,4790,4800,4800,4790,346
|
|
20240214,123700,4590764625,4800,4800,4800,4790,2316
|
|
20240214,123600,4579648175,4800,4795,4805,4795,952
|
|
20240214,123500,4575078960,4785,4800,4800,4785,271
|
|
20240214,123400,4573778665,4800,4790,4800,4790,1919
|
|
20240214,123300,4564575475,4800,4805,4805,4785,3976
|
|
20240214,123200,4545516590,4805,4800,4805,4800,2259
|
|
20240214,123100,4534673365,4795,4790,4795,4780,4338
|
|
20240214,123000,4513912730,4790,4780,4790,4780,2025
|
|
20240214,122900,4504224660,4795,4780,4800,4775,4062
|
|
20240214,122800,4484744285,4795,4790,4795,4780,2596
|
|
20240214,122700,4472311395,4790,4795,4800,4790,1534
|
|
20240214,122600,4464959500,4800,4790,4800,4785,1340
|
|
20240214,122500,4458536140,4795,4795,4800,4795,5017
|
|
20240214,122400,4434464955,4785,4795,4795,4775,1367
|
|
20240214,122300,4427918920,4795,4800,4805,4795,3984
|
|
20240214,122200,4408802030,4800,4800,4805,4795,2810
|
|
20240214,122100,4395310315,4800,4775,4805,4775,1217
|
|
20240214,122000,4389472950,4795,4775,4795,4775,2384
|
|
20240214,121900,4378064425,4775,4775,4775,4775,272
|
|
20240214,121800,4376765625,4790,4780,4790,4775,3592
|
|
20240214,121700,4359588340,4790,4790,4790,4790,2162
|
|
20240214,121600,4349232360,4790,4780,4795,4780,462
|
|
20240214,121500,4347023885,4800,4805,4805,4775,10548
|
|
20240214,121400,4296502730,4805,4815,4815,4805,1585
|
|
20240214,121300,4288878545,4815,4810,4820,4805,10713
|
|
20240214,121200,4237279625,4810,4785,4810,4785,5292
|
|
20240214,121100,4211852265,4780,4790,4795,4770,972
|
|
20240214,121000,4207202380,4795,4765,4795,4765,18132
|
|
20240214,120900,4120539080,4765,4780,4780,4765,2095
|
|
20240214,120800,4110531935,4780,4775,4785,4775,2183
|
|
20240214,120700,4100101195,4780,4775,4780,4770,211
|
|
20240214,120600,4099094050,4780,4780,4785,4780,1060
|
|
20240214,120500,4094027245,4780,4775,4785,4775,2604
|
|
20240214,120400,4081587025,4775,4765,4785,4765,1690
|
|
20240214,120300,4073518525,4765,4785,4785,4765,958
|
|
20240214,120200,4068951335,4785,4775,4805,4770,11979
|
|
20240214,120100,4011513720,4780,4760,4790,4760,5653
|
|
20240214,120000,3984472920,4760,4770,4770,4760,3321
|
|
20240214,115900,3968643320,4770,4770,4775,4765,2018
|
|
20240214,115800,3959015440,4770,4765,4770,4765,1204
|
|
20240214,115700,3953278195,4765,4760,4775,4755,1040
|
|
20240214,115600,3948321820,4755,4755,4765,4745,1827
|
|
20240214,115500,3939626020,4755,4750,4760,4745,2220
|
|
20240214,115400,3929074350,4765,4745,4775,4745,2592
|
|
20240214,115300,3916726830,4740,4755,4770,4740,713
|
|
20240214,115200,3913330900,4755,4745,4760,4740,1638
|
|
20240214,115100,3905539890,4760,4760,4760,4745,1559
|
|
20240214,115000,3898120760,4760,4750,4760,4745,97
|
|
20240214,114900,3897659995,4750,4760,4760,4750,1607
|
|
20240214,114800,3890018165,4775,4760,4775,4755,866
|
|
20240214,114700,3885896675,4775,4745,4775,4745,2190
|
|
20240214,114600,3875454575,4770,4735,4770,4735,5436
|
|
20240214,114500,3849612070,4740,4740,4740,4720,3162
|
|
20240214,114400,3834661320,4735,4745,4745,4710,3905
|
|
20240214,114300,3816178450,4700,4740,4760,4695,8303
|
|
20240214,114200,3777004215,4740,4750,4755,4735,5003
|
|
20240214,114100,3753281210,4750,4750,4770,4750,2026
|
|
20240214,114000,3743634065,4745,4785,4785,4705,7240
|
|
20240214,113900,3709293110,4790,4785,4790,4760,5581
|
|
20240214,113800,3682639855,4775,4810,4810,4775,18522
|
|
20240214,113700,3593730900,4810,4815,4825,4810,7828
|
|
20240214,113600,3556035255,4815,4815,4825,4805,14372
|
|
20240214,113500,3486808165,4810,4795,4810,4790,7709
|
|
20240214,113400,3449786175,4795,4795,4815,4790,13386
|
|
20240214,113300,3385457790,4790,4785,4795,4780,10358
|
|
20240214,113200,3335845950,4785,4785,4790,4775,2238
|
|
20240214,113100,3325139980,4785,4745,4785,4740,3997
|
|
20240214,113000,3306091960,4770,4765,4770,4740,9582
|
|
20240214,112900,3260521120,4770,4790,4790,4770,2459
|
|
20240214,112800,3248781050,4790,4775,4790,4770,4255
|
|
20240214,112700,3228462280,4785,4795,4800,4775,8272
|
|
20240214,112600,3188821000,4790,4760,4800,4760,5723
|
|
20240214,112500,3161421915,4785,4800,4820,4750,19164
|
|
20240214,112400,3069482160,4815,4770,4815,4755,26728
|
|
20240214,112300,2941491855,4765,4740,4770,4740,21973
|
|
20240214,112200,2836990745,4745,4735,4745,4715,28230
|
|
20240214,112100,2703455945,4730,4715,4730,4700,27917
|
|
20240214,112000,2571815170,4715,4705,4715,4705,12205
|
|
20240214,111900,2514333540,4690,4690,4705,4685,12132
|
|
20240214,111800,2457386425,4690,4690,4690,4680,3841
|
|
20240214,111700,2439391505,4690,4690,4710,4690,3448
|
|
20240214,111600,2423206130,4675,4695,4710,4675,10694
|
|
20240214,111500,2372981895,4695,4680,4700,4680,17006
|
|
20240214,111400,2293201100,4680,4690,4690,4680,6258
|
|
20240214,111300,2263879505,4690,4665,4695,4665,12607
|
|
20240214,111200,2204888700,4665,4665,4680,4665,12648
|
|
20240214,111100,2145746550,4665,4675,4675,4665,6707
|
|
20240214,111000,2114411500,4670,4665,4680,4650,26733
|
|
20240214,110900,1989522545,4665,4650,4670,4650,14452
|
|
20240214,110800,1922163510,4650,4640,4650,4640,2607
|
|
20240214,110700,1910055230,4645,4650,4650,4635,11413
|
|
20240214,110600,1857035390,4650,4640,4650,4635,4855
|
|
20240214,110500,1834483060,4640,4625,4640,4625,3324
|
|
20240214,110400,1819064995,4625,4640,4645,4625,2858
|
|
20240214,110300,1805807275,4640,4620,4645,4620,7142
|
|
20240214,110200,1772736545,4620,4630,4635,4615,4580
|
|
20240214,110100,1751519475,4630,4615,4635,4615,9404
|
|
20240214,110000,1707989235,4620,4615,4620,4610,13183
|
|
20240214,105900,1647199180,4610,4590,4610,4590,4100
|
|
20240214,105800,1628323970,4590,4595,4595,4590,5770
|
|
20240214,105700,1601829345,4600,4595,4600,4590,1485
|
|
20240214,105600,1595003375,4590,4620,4625,4590,15078
|
|
20240214,105500,1525521750,4615,4655,4660,4610,9331
|
|
20240214,105400,1482255955,4660,4600,4660,4600,39136
|
|
20240214,105300,1300605980,4615,4650,4650,4595,13775
|
|
20240214,105200,1237057300,4650,4585,4650,4580,22719
|
|
20240214,105100,1132113780,4585,4560,4610,4555,7651
|
|
20240214,105000,1096995670,4575,4565,4590,4560,14494
|
|
20240214,104900,1030630780,4565,4570,4575,4555,6970
|
|
20240214,104800,998804340,4570,4510,4570,4510,20328
|
|
20240214,104700,906368195,4510,4515,4530,4510,394
|
|
20240214,104600,904591210,4530,4525,4530,4525,5591
|
|
20240214,104500,879263985,4515,4515,4530,4515,484
|
|
20240214,104400,877075545,4530,4520,4530,4515,5604
|
|
20240214,104300,851713120,4530,4525,4530,4520,3795
|
|
20240214,104200,834525590,4525,4520,4530,4520,2466
|
|
20240214,104100,823362200,4525,4510,4525,4510,1259
|
|
20240214,104000,817676390,4515,4510,4515,4510,1650
|
|
20240214,103900,810227195,4515,4510,4515,4510,2349
|
|
20240214,103800,799629060,4500,4495,4500,4495,461
|
|
20240214,103700,797554615,4490,4490,4490,4490,1097
|
|
20240214,103600,792629085,4490,4500,4505,4490,5970
|
|
20240214,103500,765781615,4500,4495,4500,4495,9339
|
|
20240214,103400,723764065,4495,4495,4495,4495,339
|
|
20240214,103300,722240260,4490,4480,4490,4480,2680
|
|
20240214,103200,710211360,4485,4480,4485,4475,1839
|
|
20240214,103100,701966045,4480,4485,4485,4480,740
|
|
20240214,103000,698648345,4480,4480,4480,4480,1709
|
|
20240214,102900,690992025,4480,4480,4480,4480,670
|
|
20240214,102800,687990425,4480,4480,4480,4480,858
|
|
20240214,102700,684146585,4480,4480,4480,4480,1339
|
|
20240214,102600,678147865,4480,4480,4480,4480,20
|
|
20240214,102500,678058265,4480,4470,4480,4470,1395
|
|
20240214,102400,671808925,4470,4460,4485,4460,1375
|
|
20240214,102300,665642630,4460,4485,4485,4460,2150
|
|
20240214,102200,656041070,4465,4465,4480,4465,3412
|
|
20240214,102100,640786405,4465,4460,4465,4460,23
|
|
20240214,102000,640683815,4480,4455,4480,4455,1373
|
|
20240214,101900,634533535,4455,4480,4485,4455,7595
|
|
20240214,101800,600557985,4480,4470,4490,4470,11221
|
|
20240214,101700,550231515,4470,4460,4470,4460,1350
|
|
20240214,101600,544197515,4455,4475,4475,4455,1584
|
|
20240214,101500,537113995,4455,4465,4465,4455,695
|
|
20240214,101400,534014545,4460,4450,4475,4450,1452
|
|
20240214,101300,527536995,4445,4450,4450,4445,18
|
|
20240214,101200,527456935,4445,4440,4445,4440,1363
|
|
20240214,101100,521398435,4440,4415,4440,4410,10150
|
|
20240214,101000,476626995,4415,4415,4415,4415,117
|
|
20240214,100900,476110440,4430,4430,4430,4420,1888
|
|
20240214,100800,467755305,4430,4430,4440,4430,1313
|
|
20240214,100700,461938705,4440,4435,4450,4435,415
|
|
20240214,100600,460098025,4455,4435,4455,4435,1350
|
|
20240214,100500,454083975,4435,4435,4435,4435,7
|
|
20240214,100400,454052930,4460,4475,4475,4435,1538
|
|
20240214,100300,447193505,4475,4435,4475,4420,6065
|
|
20240214,100200,420208960,4435,4420,4435,4420,196
|
|
20240214,100100,419342625,4445,4425,4450,4425,2408
|
|
20240214,100000,408653325,4450,4450,4450,4450,2739
|
|
20240214,095900,396464775,4425,4445,4450,4425,972
|
|
20240214,095800,392144170,4445,4445,4445,4445,440
|
|
20240214,095700,390188370,4445,4450,4450,4445,774
|
|
20240214,095600,386747690,4445,4425,4445,4425,1463
|
|
20240214,095500,380247295,4440,4435,4440,4425,858
|
|
20240214,095400,376439625,4435,4430,4435,4430,171
|
|
20240214,095300,375681495,4420,4435,4435,4420,223
|
|
20240214,095200,374692615,4435,4440,4445,4435,1315
|
|
20240214,095100,368854390,4440,4430,4440,4415,1705
|
|
20240214,095000,361297785,4430,4405,4430,4395,1061
|
|
20240214,094900,356629140,4420,4400,4425,4400,1999
|
|
20240214,094800,347800500,4400,4400,4400,4400,3
|
|
20240214,094700,347787300,4395,4390,4405,4390,952
|
|
20240214,094600,343607190,4390,4395,4395,4390,292
|
|
20240214,094500,342324500,4390,4385,4390,4385,1697
|
|
20240214,094400,334874700,4405,4385,4405,4385,7
|
|
20240214,094300,334843985,4385,4385,4385,4385,0
|
|
20240214,094200,334843985,4385,4390,4405,4380,2008
|
|
20240214,094100,326046165,4390,4385,4390,4385,184
|
|
20240214,094000,325239295,4405,4405,4405,4385,23
|
|
20240214,093900,325138120,4410,4410,4410,4380,1108
|
|
20240214,093800,320281690,4410,4380,4410,4380,372
|
|
20240214,093700,318644855,4385,4385,4385,4385,322
|
|
20240214,093600,317232885,4385,4385,4405,4385,34
|
|
20240214,093500,317083695,4380,4385,4385,4380,18
|
|
20240214,093400,317004800,4385,4365,4385,4365,1007
|
|
20240214,093300,312609225,4360,4360,4365,4360,3480
|
|
20240214,093200,297434525,4355,4375,4385,4355,7880
|
|
20240214,093100,263038715,4375,4380,4380,4375,793
|
|
20240214,093000,259567875,4380,4380,4385,4380,146
|
|
20240214,092900,258927745,4375,4375,4395,4370,1931
|
|
20240214,092800,250469080,4375,4375,4375,4375,7
|
|
20240214,092700,250438455,4375,4385,4400,4375,601
|
|
20240214,092600,247808915,4375,4385,4385,4375,2403
|
|
20240214,092500,237287050,4390,4405,4405,4390,3
|
|
20240214,092400,237273860,4395,4400,4400,4380,5629
|
|
20240214,092300,212602480,4400,4390,4400,4380,3599
|
|
20240214,092200,196782450,4400,4385,4400,4385,40
|
|
20240214,092100,196606585,4390,4390,4400,4385,326
|
|
20240214,092000,195173710,4385,4390,4390,4385,699
|
|
20240214,091900,192105440,4390,4405,4405,4390,2835
|
|
20240214,091800,179647650,4410,4410,4410,4405,147
|
|
20240214,091700,178999410,4405,4400,4410,4390,824
|
|
20240214,091600,175373580,4400,4400,4415,4385,451
|
|
20240214,091500,173386165,4390,4400,4415,4390,3870
|
|
20240214,091400,156380710,4420,4395,4420,4395,916
|
|
20240214,091300,152350415,4395,4400,4430,4395,1162
|
|
20240214,091200,147237690,4400,4435,4435,4400,3216
|
|
20240214,091100,133077305,4435,4415,4435,4410,281
|
|
20240214,091000,131835835,4420,4425,4435,4415,1204
|
|
20240214,090900,126514385,4425,4415,4435,4415,2180
|
|
20240214,090800,116863905,4435,4425,4435,4425,443
|
|
20240214,090700,114901590,4425,4420,4425,4405,959
|
|
20240214,090600,110663315,4410,4420,4425,4410,781
|
|
20240214,090500,107212930,4420,4405,4420,4405,1383
|
|
20240214,090400,101103250,4405,4405,4405,4395,1643
|
|
20240214,090300,93871640,4420,4420,4420,4405,1366
|
|
20240214,090200,87839050,4415,4350,4420,4350,2508
|
|
20240214,090100,76829730,4340,4370,4395,4315,5478
|
|
20240214,090000,52997780,4370,4420,4420,4370,12049
|