641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,193800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,193700,6672620890,2255,2255,2255,2255,0
|
|
20240214,193600,6672620890,2255,2255,2255,2255,0
|
|
20240214,193500,6672620890,2255,2255,2255,2255,0
|
|
20240214,193400,6672620890,2255,2255,2255,2255,0
|
|
20240214,193300,6672620890,2255,2255,2255,2255,0
|
|
20240214,193200,6672620890,2255,2255,2255,2255,0
|
|
20240214,193100,6672620890,2255,2255,2255,2255,0
|
|
20240214,193000,6672620890,2255,2255,2255,2255,0
|
|
20240214,192900,6672620890,2255,2255,2255,2255,0
|
|
20240214,192800,6672620890,2255,2255,2255,2255,0
|
|
20240214,192700,6672620890,2255,2255,2255,2255,0
|
|
20240214,192600,6672620890,2255,2255,2255,2255,0
|
|
20240214,192500,6672620890,2255,2255,2255,2255,0
|
|
20240214,192400,6672620890,2255,2255,2255,2255,0
|
|
20240214,192300,6672620890,2255,2255,2255,2255,0
|
|
20240214,192200,6672620890,2255,2255,2255,2255,0
|
|
20240214,192100,6672620890,2255,2255,2255,2255,0
|
|
20240214,192000,6672620890,2255,2255,2255,2255,0
|
|
20240214,191900,6672620890,2255,2255,2255,2255,0
|
|
20240214,191800,6672620890,2255,2255,2255,2255,0
|
|
20240214,191700,6672620890,2255,2255,2255,2255,0
|
|
20240214,191600,6672620890,2255,2255,2255,2255,0
|
|
20240214,191500,6672620890,2255,2255,2255,2255,0
|
|
20240214,191400,6672620890,2255,2255,2255,2255,0
|
|
20240214,191300,6672620890,2255,2255,2255,2255,0
|
|
20240214,191200,6672620890,2255,2255,2255,2255,0
|
|
20240214,191100,6672620890,2255,2255,2255,2255,0
|
|
20240214,191000,6672620890,2255,2255,2255,2255,0
|
|
20240214,190900,6672620890,2255,2255,2255,2255,0
|
|
20240214,190800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,190700,6672620890,2255,2255,2255,2255,0
|
|
20240214,190600,6672620890,2255,2255,2255,2255,0
|
|
20240214,190500,6672620890,2255,2255,2255,2255,0
|
|
20240214,190400,6672620890,2255,2255,2255,2255,0
|
|
20240214,190300,6672620890,2255,2255,2255,2255,0
|
|
20240214,190200,6672620890,2255,2255,2255,2255,0
|
|
20240214,190100,6672620890,2255,2255,2255,2255,0
|
|
20240214,190000,6672620890,2255,2255,2255,2255,0
|
|
20240214,185900,6672620890,2255,2255,2255,2255,0
|
|
20240214,185800,6672620890,2255,2255,2255,2255,0
|
|
20240214,185700,6672620890,2255,2255,2255,2255,0
|
|
20240214,185600,6672620890,2255,2255,2255,2255,0
|
|
20240214,185500,6672620890,2255,2255,2255,2255,0
|
|
20240214,185400,6672620890,2255,2255,2255,2255,0
|
|
20240214,185300,6672620890,2255,2255,2255,2255,0
|
|
20240214,185200,6672620890,2255,2255,2255,2255,0
|
|
20240214,185100,6672620890,2255,2255,2255,2255,0
|
|
20240214,185000,6672620890,2255,2255,2255,2255,0
|
|
20240214,184900,6672620890,2255,2255,2255,2255,0
|
|
20240214,184800,6672620890,2255,2255,2255,2255,0
|
|
20240214,184700,6672620890,2255,2255,2255,2255,0
|
|
20240214,184600,6672620890,2255,2255,2255,2255,0
|
|
20240214,184500,6672620890,2255,2255,2255,2255,0
|
|
20240214,184400,6672620890,2255,2255,2255,2255,0
|
|
20240214,184300,6672620890,2255,2255,2255,2255,0
|
|
20240214,184200,6672620890,2255,2255,2255,2255,0
|
|
20240214,184100,6672620890,2255,2255,2255,2255,0
|
|
20240214,184000,6672620890,2255,2255,2255,2255,0
|
|
20240214,183900,6672620890,2255,2255,2255,2255,0
|
|
20240214,183800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,183700,6672620890,2255,2255,2255,2255,0
|
|
20240214,183600,6672620890,2255,2255,2255,2255,0
|
|
20240214,183500,6672620890,2255,2255,2255,2255,0
|
|
20240214,183400,6672620890,2255,2255,2255,2255,0
|
|
20240214,183300,6672620890,2255,2255,2255,2255,0
|
|
20240214,183200,6672620890,2255,2255,2255,2255,0
|
|
20240214,183100,6672620890,2255,2255,2255,2255,0
|
|
20240214,183000,6672620890,2255,2255,2255,2255,0
|
|
20240214,182900,6672620890,2255,2255,2255,2255,0
|
|
20240214,182800,6672620890,2255,2255,2255,2255,0
|
|
20240214,182700,6672620890,2255,2255,2255,2255,0
|
|
20240214,182600,6672620890,2255,2255,2255,2255,0
|
|
20240214,182500,6672620890,2255,2255,2255,2255,0
|
|
20240214,182400,6672620890,2255,2255,2255,2255,0
|
|
20240214,182300,6672620890,2255,2255,2255,2255,0
|
|
20240214,182200,6672620890,2255,2255,2255,2255,0
|
|
20240214,182100,6672620890,2255,2255,2255,2255,0
|
|
20240214,182000,6672620890,2255,2255,2255,2255,0
|
|
20240214,181900,6672620890,2255,2255,2255,2255,0
|
|
20240214,181800,6672620890,2255,2255,2255,2255,0
|
|
20240214,181700,6672620890,2255,2255,2255,2255,0
|
|
20240214,181600,6672620890,2255,2255,2255,2255,0
|
|
20240214,181500,6672620890,2255,2255,2255,2255,0
|
|
20240214,181400,6672620890,2255,2255,2255,2255,0
|
|
20240214,181300,6672620890,2255,2255,2255,2255,0
|
|
20240214,181200,6672620890,2255,2255,2255,2255,0
|
|
20240214,181100,6672620890,2255,2255,2255,2255,0
|
|
20240214,181000,6672620890,2255,2255,2255,2255,0
|
|
20240214,180900,6672620890,2255,2255,2255,2255,0
|
|
20240214,180800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,180700,6672620890,2255,2255,2255,2255,0
|
|
20240214,180600,6672620890,2255,2255,2255,2255,0
|
|
20240214,180500,6672620890,2255,2255,2255,2255,0
|
|
20240214,180400,6672620890,2255,2255,2255,2255,0
|
|
20240214,180300,6672620890,2255,2255,2255,2255,0
|
|
20240214,180200,6672620890,2255,2255,2255,2255,0
|
|
20240214,180100,6672620890,2255,2255,2255,2255,0
|
|
20240214,180000,6672620890,2255,2255,2255,2255,0
|
|
20240214,175900,6672620890,2255,2255,2255,2255,0
|
|
20240214,175800,6672620890,2255,2255,2255,2255,0
|
|
20240214,175700,6672620890,2255,2255,2255,2255,0
|
|
20240214,175600,6672620890,2255,2255,2255,2255,0
|
|
20240214,175500,6672620890,2255,2255,2255,2255,0
|
|
20240214,175400,6672620890,2255,2255,2255,2255,0
|
|
20240214,175300,6672620890,2255,2255,2255,2255,0
|
|
20240214,175200,6672620890,2255,2255,2255,2255,0
|
|
20240214,175100,6672620890,2255,2255,2255,2255,0
|
|
20240214,175000,6672620890,2255,2255,2255,2255,0
|
|
20240214,174900,6672620890,2255,2255,2255,2255,0
|
|
20240214,174800,6672620890,2255,2255,2255,2255,0
|
|
20240214,174700,6672620890,2255,2255,2255,2255,0
|
|
20240214,174600,6672620890,2255,2255,2255,2255,0
|
|
20240214,174500,6672620890,2255,2255,2255,2255,0
|
|
20240214,174400,6672620890,2255,2255,2255,2255,0
|
|
20240214,174300,6672620890,2255,2255,2255,2255,0
|
|
20240214,174200,6672620890,2255,2255,2255,2255,0
|
|
20240214,174100,6672620890,2255,2255,2255,2255,0
|
|
20240214,174000,6672620890,2255,2255,2255,2255,0
|
|
20240214,173900,6672620890,2255,2255,2255,2255,0
|
|
20240214,173800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,173700,6672620890,2255,2255,2255,2255,0
|
|
20240214,173600,6672620890,2255,2255,2255,2255,0
|
|
20240214,173500,6672620890,2255,2255,2255,2255,0
|
|
20240214,173400,6672620890,2255,2255,2255,2255,0
|
|
20240214,173300,6672620890,2255,2255,2255,2255,0
|
|
20240214,173200,6672620890,2255,2255,2255,2255,0
|
|
20240214,173100,6672620890,2255,2255,2255,2255,0
|
|
20240214,173000,6672620890,2255,2255,2255,2255,0
|
|
20240214,172900,6672620890,2255,2255,2255,2255,0
|
|
20240214,172800,6672620890,2255,2255,2255,2255,0
|
|
20240214,172700,6672620890,2255,2255,2255,2255,0
|
|
20240214,172600,6672620890,2255,2255,2255,2255,0
|
|
20240214,172500,6672620890,2255,2255,2255,2255,0
|
|
20240214,172400,6672620890,2255,2255,2255,2255,0
|
|
20240214,172300,6672620890,2255,2255,2255,2255,0
|
|
20240214,172200,6672620890,2255,2255,2255,2255,0
|
|
20240214,172100,6672620890,2255,2255,2255,2255,0
|
|
20240214,172000,6672620890,2255,2255,2255,2255,0
|
|
20240214,171900,6672620890,2255,2255,2255,2255,0
|
|
20240214,171800,6672620890,2255,2255,2255,2255,0
|
|
20240214,171700,6672620890,2255,2255,2255,2255,0
|
|
20240214,171600,6672620890,2255,2255,2255,2255,0
|
|
20240214,171500,6672620890,2255,2255,2255,2255,0
|
|
20240214,171400,6672620890,2255,2255,2255,2255,0
|
|
20240214,171300,6672620890,2255,2255,2255,2255,0
|
|
20240214,171200,6672620890,2255,2255,2255,2255,0
|
|
20240214,171100,6672620890,2255,2255,2255,2255,0
|
|
20240214,171000,6672620890,2255,2255,2255,2255,0
|
|
20240214,170900,6672620890,2255,2255,2255,2255,0
|
|
20240214,170800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,170700,6672620890,2255,2255,2255,2255,0
|
|
20240214,170600,6672620890,2255,2255,2255,2255,0
|
|
20240214,170500,6672620890,2255,2255,2255,2255,0
|
|
20240214,170400,6672620890,2255,2255,2255,2255,0
|
|
20240214,170300,6672620890,2255,2255,2255,2255,0
|
|
20240214,170200,6672620890,2255,2255,2255,2255,0
|
|
20240214,170100,6672620890,2255,2255,2255,2255,0
|
|
20240214,170000,6672620890,2255,2255,2255,2255,0
|
|
20240214,165900,6672620890,2255,2255,2255,2255,0
|
|
20240214,165800,6672620890,2255,2255,2255,2255,0
|
|
20240214,165700,6672620890,2255,2255,2255,2255,0
|
|
20240214,165600,6672620890,2255,2255,2255,2255,0
|
|
20240214,165500,6672620890,2255,2255,2255,2255,0
|
|
20240214,165400,6672620890,2255,2255,2255,2255,0
|
|
20240214,165300,6672620890,2255,2255,2255,2255,0
|
|
20240214,165200,6672620890,2255,2255,2255,2255,0
|
|
20240214,165100,6672620890,2255,2255,2255,2255,0
|
|
20240214,165000,6672620890,2255,2255,2255,2255,0
|
|
20240214,164900,6672620890,2255,2255,2255,2255,0
|
|
20240214,164800,6672620890,2255,2255,2255,2255,0
|
|
20240214,164700,6672620890,2255,2255,2255,2255,0
|
|
20240214,164600,6672620890,2255,2255,2255,2255,0
|
|
20240214,164500,6672620890,2255,2255,2255,2255,0
|
|
20240214,164400,6672620890,2255,2255,2255,2255,0
|
|
20240214,164300,6672620890,2255,2255,2255,2255,0
|
|
20240214,164200,6672620890,2255,2255,2255,2255,0
|
|
20240214,164100,6672620890,2255,2255,2255,2255,0
|
|
20240214,164000,6672620890,2255,2255,2255,2255,0
|
|
20240214,163900,6672620890,2255,2255,2255,2255,0
|
|
20240214,163800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,163700,6672620890,2255,2255,2255,2255,0
|
|
20240214,163600,6672620890,2255,2255,2255,2255,0
|
|
20240214,163500,6672620890,2255,2255,2255,2255,0
|
|
20240214,163400,6672620890,2255,2255,2255,2255,0
|
|
20240214,163300,6672620890,2255,2255,2255,2255,0
|
|
20240214,163200,6672620890,2255,2255,2255,2255,0
|
|
20240214,163100,6672620890,2255,2255,2255,2255,0
|
|
20240214,163000,6672620890,2255,2255,2255,2255,0
|
|
20240214,162900,6672620890,2255,2255,2255,2255,0
|
|
20240214,162800,6672620890,2255,2255,2255,2255,0
|
|
20240214,162700,6672620890,2255,2255,2255,2255,0
|
|
20240214,162600,6672620890,2255,2255,2255,2255,0
|
|
20240214,162500,6672620890,2255,2255,2255,2255,0
|
|
20240214,162400,6672620890,2255,2255,2255,2255,0
|
|
20240214,162300,6672620890,2255,2255,2255,2255,0
|
|
20240214,162200,6672620890,2255,2255,2255,2255,0
|
|
20240214,162100,6672620890,2255,2255,2255,2255,0
|
|
20240214,162000,6672620890,2255,2255,2255,2255,0
|
|
20240214,161900,6672620890,2255,2255,2255,2255,0
|
|
20240214,161800,6672620890,2255,2255,2255,2255,0
|
|
20240214,161700,6672620890,2255,2255,2255,2255,0
|
|
20240214,161600,6672620890,2255,2255,2255,2255,0
|
|
20240214,161500,6672620890,2255,2255,2255,2255,0
|
|
20240214,161400,6672620890,2255,2255,2255,2255,0
|
|
20240214,161300,6672620890,2255,2255,2255,2255,0
|
|
20240214,161200,6672620890,2255,2255,2255,2255,0
|
|
20240214,161100,6672620890,2255,2255,2255,2255,0
|
|
20240214,161000,6672620890,2255,2255,2255,2255,0
|
|
20240214,160900,6672620890,2255,2255,2255,2255,0
|
|
20240214,160800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,160700,6672620890,2255,2255,2255,2255,0
|
|
20240214,160600,6672620890,2255,2255,2255,2255,0
|
|
20240214,160500,6672620890,2255,2255,2255,2255,0
|
|
20240214,160400,6672620890,2255,2255,2255,2255,0
|
|
20240214,160300,6672620890,2255,2255,2255,2255,0
|
|
20240214,160200,6672620890,2255,2255,2255,2255,0
|
|
20240214,160100,6672620890,2255,2255,2255,2255,0
|
|
20240214,160000,6672620890,2255,2255,2255,2255,0
|
|
20240214,155900,6672620890,2255,2255,2255,2255,0
|
|
20240214,155800,6672620890,2255,2255,2255,2255,0
|
|
20240214,155700,6672620890,2255,2255,2255,2255,0
|
|
20240214,155600,6672620890,2255,2255,2255,2255,0
|
|
20240214,155500,6672620890,2255,2255,2255,2255,0
|
|
20240214,155400,6672620890,2255,2255,2255,2255,0
|
|
20240214,155300,6672620890,2255,2255,2255,2255,0
|
|
20240214,155200,6672620890,2255,2255,2255,2255,0
|
|
20240214,155100,6672620890,2255,2255,2255,2255,0
|
|
20240214,155000,6672620890,2255,2255,2255,2255,0
|
|
20240214,154900,6672620890,2255,2255,2255,2255,0
|
|
20240214,154800,6672620890,2255,2255,2255,2255,0
|
|
20240214,154700,6672620890,2255,2255,2255,2255,0
|
|
20240214,154600,6672620890,2255,2255,2255,2255,0
|
|
20240214,154500,6672620890,2255,2255,2255,2255,0
|
|
20240214,154400,6672620890,2255,2255,2255,2255,0
|
|
20240214,154300,6672620890,2255,2255,2255,2255,0
|
|
20240214,154200,6672620890,2255,2255,2255,2255,0
|
|
20240214,154100,6672620890,2255,2255,2255,2255,0
|
|
20240214,154000,6672620890,2255,2255,2255,2255,0
|
|
20240214,153900,6672620890,2255,2255,2255,2255,0
|
|
20240214,153800,6672620890,2255,2255,2255,2255,8336
|
|
20240214,153700,6672620890,2255,2255,2255,2255,0
|
|
20240214,153600,6672620890,2255,2255,2255,2255,0
|
|
20240214,153500,6672620890,2255,2255,2255,2255,0
|
|
20240214,153400,6672620890,2255,2255,2255,2255,0
|
|
20240214,153300,6672620890,2255,2255,2255,2255,0
|
|
20240214,153200,6672620890,2255,2255,2255,2255,0
|
|
20240214,153100,6672620890,2255,2255,2255,2255,0
|
|
20240214,153000,6672620890,2255,2255,2255,2255,8336
|
|
20240214,152900,6653823210,2255,2255,2255,2255,0
|
|
20240214,152800,6653823210,2255,2255,2255,2255,0
|
|
20240214,152700,6653823210,2255,2255,2255,2255,0
|
|
20240214,152600,6653823210,2255,2255,2255,2255,0
|
|
20240214,152500,6653823210,2255,2255,2255,2255,0
|
|
20240214,152400,6653823210,2255,2255,2255,2255,0
|
|
20240214,152300,6653823210,2255,2255,2255,2255,0
|
|
20240214,152200,6653823210,2255,2255,2255,2255,0
|
|
20240214,152100,6653823210,2255,2255,2255,2255,0
|
|
20240214,152000,6653823210,2255,2255,2255,2255,0
|
|
20240214,151900,6653823210,2255,2265,2265,2255,930
|
|
20240214,151800,6651719420,2265,2255,2265,2250,1967
|
|
20240214,151700,6647275960,2255,2260,2265,2255,2889
|
|
20240214,151600,6640758220,2260,2260,2265,2260,664
|
|
20240214,151500,6639256580,2265,2260,2265,2255,1573
|
|
20240214,151400,6635708530,2260,2260,2260,2260,1705
|
|
20240214,151300,6631855230,2260,2255,2260,2255,178
|
|
20240214,151200,6631452990,2250,2260,2260,2250,9670
|
|
20240214,151100,6609618920,2260,2245,2260,2245,1154
|
|
20240214,151000,6607016900,2255,2245,2260,2245,872
|
|
20240214,150900,6605059210,2245,2240,2260,2240,8199
|
|
20240214,150800,6586654330,2240,2245,2250,2240,2563
|
|
20240214,150700,6580898590,2245,2250,2250,2245,4914
|
|
20240214,150600,6569866550,2250,2250,2250,2245,5301
|
|
20240214,150500,6557943875,2250,2260,2260,2245,7973
|
|
20240214,150400,6539988840,2265,2260,2265,2255,1755
|
|
20240214,150300,6536027265,2255,2260,2260,2255,1650
|
|
20240214,150200,6532303765,2260,2260,2260,2260,808
|
|
20240214,150100,6530477685,2260,2260,2260,2260,270
|
|
20240214,150000,6529867485,2270,2260,2270,2260,401
|
|
20240214,145900,6528960215,2260,2265,2265,2260,63
|
|
20240214,145800,6528817830,2270,2270,2270,2270,0
|
|
20240214,145700,6528817830,2270,2260,2270,2255,5992
|
|
20240214,145600,6515216030,2255,2270,2270,2255,247
|
|
20240214,145500,6514657620,2270,2255,2270,2250,7679
|
|
20240214,145400,6497358360,2260,2260,2260,2260,1770
|
|
20240214,145300,6493358160,2270,2270,2270,2260,255
|
|
20240214,145200,6492780845,2260,2265,2265,2260,317
|
|
20240214,145100,6492064420,2260,2260,2260,2260,2088
|
|
20240214,145000,6487345540,2265,2275,2275,2265,142
|
|
20240214,144900,6487023050,2275,2275,2275,2275,2223
|
|
20240214,144800,6481965725,2260,2275,2275,2260,1782
|
|
20240214,144700,6477911690,2260,2265,2275,2260,1214
|
|
20240214,144600,6475167835,2260,2275,2275,2260,581
|
|
20240214,144500,6473854720,2260,2260,2260,2260,1043
|
|
20240214,144400,6471497540,2260,2265,2265,2260,1395
|
|
20240214,144300,6468343970,2260,2260,2260,2260,0
|
|
20240214,144200,6468343970,2260,2265,2265,2260,3527
|
|
20240214,144100,6460368850,2265,2270,2270,2265,1406
|
|
20240214,144000,6457179155,2265,2265,2265,2265,33
|
|
20240214,143900,6457104410,2265,2265,2270,2265,796
|
|
20240214,143800,6455301280,2265,2265,2265,2265,121
|
|
20240214,143700,6455027215,2270,2270,2270,2270,100
|
|
20240214,143600,6454800215,2260,2265,2265,2260,542
|
|
20240214,143500,6453573735,2265,2270,2270,2265,101
|
|
20240214,143400,6453344470,2270,2270,2270,2270,100
|
|
20240214,143300,6453117470,2260,2260,2260,2260,200
|
|
20240214,143200,6452665470,2270,2270,2270,2270,458
|
|
20240214,143100,6451625810,2275,2270,2275,2270,267
|
|
20240214,143000,6451018400,2270,2270,2270,2270,1894
|
|
20240214,142900,6446719020,2250,2255,2265,2250,5485
|
|
20240214,142800,6434362395,2255,2265,2265,2255,1497
|
|
20240214,142700,6430985160,2255,2260,2260,2255,495
|
|
20240214,142600,6429868840,2260,2260,2260,2260,25
|
|
20240214,142500,6429812340,2260,2255,2260,2255,1419
|
|
20240214,142400,6426607370,2260,2265,2265,2255,2210
|
|
20240214,142300,6421618135,2265,2265,2265,2265,421
|
|
20240214,142200,6420664570,2265,2265,2265,2260,1110
|
|
20240214,142100,6418155270,2265,2265,2265,2260,3314
|
|
20240214,142000,6410656135,2265,2270,2270,2265,5144
|
|
20240214,141900,6399002855,2275,2280,2280,2275,4087
|
|
20240214,141800,6389698300,2280,2280,2280,2280,1248
|
|
20240214,141700,6386852860,2280,2275,2280,2275,993
|
|
20240214,141600,6384590840,2275,2275,2275,2275,49
|
|
20240214,141500,6384479365,2270,2280,2280,2270,51
|
|
20240214,141400,6384363095,2285,2285,2285,2270,138
|
|
20240214,141300,6384048140,2270,2270,2290,2270,2578
|
|
20240214,141200,6378196060,2270,2270,2280,2270,23930
|
|
20240214,141100,6323863795,2295,2275,2295,2270,226
|
|
20240214,141000,6323349815,2265,2290,2290,2265,5707
|
|
20240214,140900,6310355980,2290,2295,2300,2290,955
|
|
20240214,140800,6308164255,2295,2295,2295,2295,562
|
|
20240214,140700,6306874465,2295,2300,2300,2295,618
|
|
20240214,140600,6305456105,2300,2300,2300,2300,500
|
|
20240214,140500,6304306105,2300,2300,2300,2300,3088
|
|
20240214,140400,6297203705,2295,2295,2300,2295,1936
|
|
20240214,140300,6292752710,2295,2295,2295,2295,1674
|
|
20240214,140200,6288910880,2295,2295,2295,2295,264
|
|
20240214,140100,6288305000,2295,2295,2295,2295,0
|
|
20240214,140000,6288305000,2295,2300,2300,2295,3798
|
|
20240214,135900,6279574625,2300,2295,2300,2295,2002
|
|
20240214,135800,6274978795,2295,2290,2295,2290,1085
|
|
20240214,135700,6272492560,2285,2290,2290,2285,663
|
|
20240214,135600,6270976570,2280,2280,2290,2280,698
|
|
20240214,135500,6269383030,2285,2285,2285,2285,10
|
|
20240214,135400,6269360180,2290,2285,2290,2285,143
|
|
20240214,135300,6269033210,2270,2270,2275,2270,17
|
|
20240214,135200,6268994605,2265,2270,2290,2265,4282
|
|
20240214,135100,6259220125,2265,2275,2280,2265,1617
|
|
20240214,135000,6255538515,2275,2270,2275,2265,1042
|
|
20240214,134900,6253173115,2280,2280,2280,2280,123
|
|
20240214,134800,6252892675,2280,2280,2280,2280,0
|
|
20240214,134700,6252892675,2280,2270,2280,2270,1000
|
|
20240214,134600,6250612775,2265,2265,2270,2265,187
|
|
20240214,134500,6250189195,2280,2275,2280,2270,3132
|
|
20240214,134400,6243069820,2275,2275,2275,2275,339
|
|
20240214,134300,6242298595,2270,2270,2270,2270,170
|
|
20240214,134200,6241912695,2275,2280,2280,2270,517
|
|
20240214,134100,6240738915,2280,2275,2280,2270,1916
|
|
20240214,134000,6236385585,2275,2275,2275,2275,0
|
|
20240214,133900,6236385585,2275,2275,2275,2270,214
|
|
20240214,133800,6235899725,2270,2270,2280,2270,789
|
|
20240214,133700,6234102185,2280,2275,2280,2260,1243
|
|
20240214,133600,6231277515,2275,2270,2275,2270,385
|
|
20240214,133500,6230401650,2270,2280,2280,2270,134
|
|
20240214,133400,6230096470,2280,2270,2280,2270,1155
|
|
20240214,133300,6227469545,2270,2265,2270,2260,321
|
|
20240214,133200,6226742805,2270,2270,2270,2270,99
|
|
20240214,133100,6226518075,2270,2260,2270,2260,384
|
|
20240214,133000,6225650180,2260,2260,2260,2260,107
|
|
20240214,132900,6225408360,2260,2265,2265,2260,2375
|
|
20240214,132800,6220033075,2265,2275,2275,2265,2004
|
|
20240214,132700,6215491100,2280,2280,2280,2280,107
|
|
20240214,132600,6215247140,2270,2270,2270,2270,291
|
|
20240214,132500,6214586570,2275,2275,2275,2270,522
|
|
20240214,132400,6213399265,2270,2275,2275,2270,331
|
|
20240214,132300,6212647765,2275,2280,2280,2275,2315
|
|
20240214,132200,6207369570,2280,2285,2290,2280,4712
|
|
20240214,132100,6196609535,2280,2280,2285,2280,674
|
|
20240214,132000,6195072265,2280,2280,2280,2265,1478
|
|
20240214,131900,6191702510,2275,2265,2275,2265,1341
|
|
20240214,131800,6188659055,2265,2265,2265,2265,41
|
|
20240214,131700,6188566190,2265,2275,2280,2265,1825
|
|
20240214,131600,6184422145,2275,2260,2275,2260,3936
|
|
20240214,131500,6175517920,2260,2280,2280,2260,425
|
|
20240214,131400,6174556515,2280,2260,2280,2255,1506
|
|
20240214,131300,6171146070,2250,2290,2290,2245,19005
|
|
20240214,131200,6128202925,2290,2290,2290,2290,1052
|
|
20240214,131100,6125793845,2290,2290,2295,2290,1184
|
|
20240214,131000,6123082465,2300,2295,2300,2290,102
|
|
20240214,130900,6122848385,2300,2285,2300,2285,939
|
|
20240214,130800,6120697735,2285,2290,2295,2280,986
|
|
20240214,130700,6118440550,2300,2300,2300,2295,11
|
|
20240214,130600,6118415275,2300,2300,2300,2300,5
|
|
20240214,130500,6118403775,2290,2290,2290,2285,961
|
|
20240214,130400,6116205490,2290,2290,2290,2290,4
|
|
20240214,130300,6116196330,2290,2285,2290,2285,1115
|
|
20240214,130200,6113647050,2285,2285,2285,2285,4
|
|
20240214,130100,6113637910,2285,2295,2295,2270,3725
|
|
20240214,130000,6105179415,2295,2275,2295,2275,4459
|
|
20240214,125900,6094974235,2280,2275,2280,2270,1601
|
|
20240214,125800,6091329460,2270,2270,2280,2270,1454
|
|
20240214,125700,6088015250,2270,2270,2270,2270,595
|
|
20240214,125600,6086664600,2265,2290,2290,2265,5230
|
|
20240214,125500,6074772050,2295,2300,2300,2290,135
|
|
20240214,125400,6074462495,2300,2300,2300,2290,2385
|
|
20240214,125300,6068977795,2300,2300,2300,2295,22
|
|
20240214,125200,6068927245,2300,2300,2300,2300,1
|
|
20240214,125100,6068924945,2300,2295,2305,2295,503
|
|
20240214,125000,6067770300,2290,2290,2290,2290,1770
|
|
20240214,124900,6063717000,2285,2290,2290,2285,187
|
|
20240214,124800,6063289695,2290,2295,2295,2290,1832
|
|
20240214,124700,6059091750,2295,2285,2295,2285,1323
|
|
20240214,124600,6056065480,2285,2285,2285,2270,6883
|
|
20240214,124500,6040407175,2285,2290,2290,2285,1964
|
|
20240214,124400,6035916835,2285,2290,2290,2285,2
|
|
20240214,124300,6035912260,2290,2280,2290,2270,5342
|
|
20240214,124200,6023769830,2275,2290,2290,2275,3528
|
|
20240214,124100,6015711480,2290,2295,2295,2290,1712
|
|
20240214,124000,6011790395,2295,2295,2295,2290,198
|
|
20240214,123900,6011336035,2295,2295,2295,2290,297
|
|
20240214,123800,6010654540,2295,2300,2300,2295,9860
|
|
20240214,123700,5987999710,2315,2315,2320,2305,1056
|
|
20240214,123600,5985557055,2315,2320,2320,2300,1321
|
|
20240214,123500,5982510345,2315,2310,2315,2305,3265
|
|
20240214,123400,5974970780,2310,2305,2315,2305,3860
|
|
20240214,123300,5966072085,2315,2305,2325,2300,5201
|
|
20240214,123200,5954029530,2305,2305,2315,2300,3297
|
|
20240214,123100,5946434015,2300,2315,2325,2300,6281
|
|
20240214,123000,5931881435,2315,2295,2315,2295,6335
|
|
20240214,122900,5917275140,2310,2295,2310,2295,6937
|
|
20240214,122800,5901321320,2295,2290,2295,2290,1425
|
|
20240214,122700,5898057600,2285,2280,2295,2275,2122
|
|
20240214,122600,5893209220,2280,2275,2285,2275,1123
|
|
20240214,122500,5890652725,2270,2275,2275,2270,170
|
|
20240214,122400,5890266225,2270,2255,2270,2255,502
|
|
20240214,122300,5889132395,2255,2280,2285,2255,2223
|
|
20240214,122200,5884088995,2280,2260,2280,2260,2377
|
|
20240214,122100,5878688340,2260,2260,2260,2250,1478
|
|
20240214,122000,5875359120,2260,2265,2265,2260,628
|
|
20240214,121900,5873937405,2265,2270,2270,2260,2041
|
|
20240214,121800,5869324385,2265,2255,2270,2255,61
|
|
20240214,121700,5869186590,2255,2250,2265,2250,917
|
|
20240214,121600,5867119285,2250,2250,2260,2230,10528
|
|
20240214,121500,5843514345,2260,2250,2260,2250,1943
|
|
20240214,121400,5839141995,2250,2255,2255,2250,1449
|
|
20240214,121300,5835881610,2255,2260,2260,2255,74
|
|
20240214,121200,5835714625,2265,2265,2265,2245,1716
|
|
20240214,121100,5831860650,2245,2255,2255,2245,2387
|
|
20240214,121000,5826486025,2255,2265,2265,2255,2938
|
|
20240214,120900,5819833725,2265,2255,2265,2255,5823
|
|
20240214,120800,5806667080,2255,2250,2255,2250,1286
|
|
20240214,120700,5803773075,2245,2240,2250,2240,1972
|
|
20240214,120600,5799341000,2240,2250,2255,2240,10718
|
|
20240214,120500,5775287975,2245,2245,2250,2240,4120
|
|
20240214,120400,5766051920,2245,2260,2260,2245,4278
|
|
20240214,120300,5756428050,2265,2260,2265,2255,2764
|
|
20240214,120200,5750193480,2260,2270,2270,2260,912
|
|
20240214,120100,5748131070,2265,2270,2270,2250,6204
|
|
20240214,120000,5734153455,2270,2265,2270,2260,780
|
|
20240214,115900,5732389540,2260,2275,2280,2260,3211
|
|
20240214,115800,5725119740,2275,2280,2280,2255,3990
|
|
20240214,115700,5716073320,2280,2260,2280,2260,597
|
|
20240214,115600,5714723805,2285,2260,2285,2255,6044
|
|
20240214,115500,5701023380,2260,2275,2275,2260,7862
|
|
20240214,115400,5683163115,2275,2285,2295,2275,3421
|
|
20240214,115300,5675359570,2285,2265,2285,2260,1820
|
|
20240214,115200,5671230655,2260,2265,2265,2240,6584
|
|
20240214,115100,5656421800,2255,2255,2265,2250,5955
|
|
20240214,115000,5643002355,2250,2260,2265,2250,4563
|
|
20240214,114900,5632722370,2260,2270,2270,2255,8490
|
|
20240214,114800,5613555970,2270,2270,2275,2260,7742
|
|
20240214,114700,5596024450,2270,2285,2285,2270,2897
|
|
20240214,114600,5589436665,2280,2280,2285,2280,1858
|
|
20240214,114500,5585199920,2280,2285,2285,2270,11704
|
|
20240214,114400,5558550135,2285,2305,2305,2285,11107
|
|
20240214,114300,5533093830,2305,2300,2305,2295,3517
|
|
20240214,114200,5525010500,2300,2300,2300,2295,2213
|
|
20240214,114100,5519921660,2305,2305,2305,2290,8614
|
|
20240214,114000,5500114930,2305,2305,2305,2300,14407
|
|
20240214,113900,5466978100,2300,2305,2315,2300,3939
|
|
20240214,113800,5457910480,2305,2310,2310,2300,10337
|
|
20240214,113700,5434104735,2310,2300,2310,2300,3383
|
|
20240214,113600,5426313415,2300,2315,2315,2300,8967
|
|
20240214,113500,5405627945,2315,2310,2320,2305,3559
|
|
20240214,113400,5397394325,2310,2310,2315,2300,1933
|
|
20240214,113300,5392937085,2315,2310,2315,2300,9232
|
|
20240214,113200,5371643365,2310,2320,2320,2310,2853
|
|
20240214,113100,5365051925,2315,2325,2330,2310,6584
|
|
20240214,113000,5349804430,2325,2330,2340,2305,10838
|
|
20240214,112900,5324739645,2320,2335,2335,2315,6102
|
|
20240214,112800,5310556825,2335,2345,2345,2335,217
|
|
20240214,112700,5310049355,2345,2335,2345,2325,3294
|
|
20240214,112600,5302368190,2350,2320,2365,2315,3979
|
|
20240214,112500,5293065020,2325,2305,2400,2275,48762
|
|
20240214,112400,5179493405,2305,2320,2320,2295,19708
|
|
20240214,112300,5134004640,2320,2320,2320,2315,2076
|
|
20240214,112200,5129191730,2320,2330,2335,2320,3611
|
|
20240214,112100,5120800070,2330,2330,2340,2320,10621
|
|
20240214,112000,5096106415,2340,2340,2345,2335,4025
|
|
20240214,111900,5086690885,2340,2330,2345,2325,4002
|
|
20240214,111800,5077349900,2330,2330,2335,2320,6719
|
|
20240214,111700,5061699415,2330,2325,2330,2290,41797
|
|
20240214,111600,4965069005,2325,2345,2345,2325,14794
|
|
20240214,111500,4930582235,2335,2340,2355,2335,5899
|
|
20240214,111400,4916772795,2340,2360,2360,2330,29802
|
|
20240214,111300,4846973780,2350,2340,2370,2335,15036
|
|
20240214,111200,4811642680,2335,2360,2365,2330,54287
|
|
20240214,111100,4684479275,2360,2405,2410,2360,36148
|
|
20240214,111000,4598257510,2410,2390,2415,2390,29592
|
|
20240214,110900,4527088710,2395,2415,2415,2390,34875
|
|
20240214,110800,4443360980,2410,2410,2420,2390,62809
|
|
20240214,110700,4292173530,2405,2405,2420,2385,83837
|
|
20240214,110600,4090917395,2405,2400,2405,2400,24268
|
|
20240214,110500,4032671115,2390,2390,2390,2390,0
|
|
20240214,110400,4032671115,2390,2390,2395,2380,51721
|
|
20240214,110300,3908964960,2390,2360,2395,2340,50470
|
|
20240214,110200,3789205125,2355,2375,2380,2340,34918
|
|
20240214,110100,3706633780,2370,2355,2370,2355,55373
|
|
20240214,110000,3575640515,2355,2345,2355,2345,39049
|
|
20240214,105900,3483866230,2350,2345,2350,2335,27783
|
|
20240214,105800,3418735235,2340,2325,2345,2320,17696
|
|
20240214,105700,3377413350,2325,2305,2340,2305,28080
|
|
20240214,105600,3312036790,2305,2290,2310,2290,9604
|
|
20240214,105500,3289928715,2280,2280,2290,2260,2678
|
|
20240214,105400,3283829620,2280,2270,2280,2265,16661
|
|
20240214,105300,3245986035,2270,2260,2280,2240,17282
|
|
20240214,105200,3207051540,2265,2290,2290,2255,19127
|
|
20240214,105100,3163504695,2295,2300,2300,2290,19306
|
|
20240214,105000,3119202135,2305,2305,2310,2300,12445
|
|
20240214,104900,3090500670,2310,2300,2310,2300,4490
|
|
20240214,104800,3080162280,2300,2320,2320,2300,31665
|
|
20240214,104700,3007153935,2325,2340,2345,2305,21213
|
|
20240214,104600,2957707335,2340,2340,2355,2325,72636
|
|
20240214,104500,2787508275,2335,2305,2340,2305,36116
|
|
20240214,104400,2703400900,2315,2320,2320,2295,11238
|
|
20240214,104300,2677470885,2315,2295,2320,2295,9820
|
|
20240214,104200,2654811310,2295,2290,2305,2290,9884
|
|
20240214,104100,2632094780,2290,2315,2315,2290,25497
|
|
20240214,104000,2573475955,2320,2265,2320,2265,24168
|
|
20240214,103900,2517863395,2270,2315,2315,2265,39986
|
|
20240214,103800,2426322090,2305,2275,2330,2275,82706
|
|
20240214,103700,2235584780,2275,2260,2280,2260,37975
|
|
20240214,103600,2149319860,2265,2250,2265,2240,24545
|
|
20240214,103500,2094049165,2250,2230,2250,2230,11647
|
|
20240214,103400,2067963835,2230,2225,2230,2225,5339
|
|
20240214,103300,2056068665,2225,2220,2225,2215,2268
|
|
20240214,103200,2051033760,2220,2210,2220,2210,8025
|
|
20240214,103100,2033258110,2210,2215,2215,2205,3009
|
|
20240214,103000,2026606990,2210,2205,2215,2205,910
|
|
20240214,102900,2024594185,2205,2205,2205,2200,906
|
|
20240214,102800,2022596855,2205,2205,2205,2200,888
|
|
20240214,102700,2020639025,2195,2200,2200,2190,1811
|
|
20240214,102600,2016661735,2190,2195,2210,2190,2405
|
|
20240214,102500,2011373380,2195,2190,2200,2190,3668
|
|
20240214,102400,2003338855,2210,2215,2215,2185,1981
|
|
20240214,102300,1998975400,2210,2205,2215,2200,4283
|
|
20240214,102200,1989536165,2215,2210,2220,2205,2291
|
|
20240214,102100,1984463570,2210,2190,2220,2190,4281
|
|
20240214,102000,1975057400,2190,2190,2190,2185,1928
|
|
20240214,101900,1970841000,2190,2190,2190,2185,5242
|
|
20240214,101800,1959366855,2190,2200,2200,2190,3301
|
|
20240214,101700,1952130800,2195,2230,2230,2195,49553
|
|
20240214,101600,1842418040,2230,2220,2230,2220,3210
|
|
20240214,101500,1835278350,2225,2220,2230,2220,2767
|
|
20240214,101400,1829131905,2230,2230,2230,2220,6348
|
|
20240214,101300,1815001580,2230,2225,2230,2225,8630
|
|
20240214,101200,1795783335,2225,2220,2235,2215,7380
|
|
20240214,101100,1779349830,2225,2210,2225,2210,23962
|
|
20240214,101000,1726229805,2225,2205,2230,2205,15407
|
|
20240214,100900,1692124230,2205,2200,2205,2195,8734
|
|
20240214,100800,1672908750,2190,2185,2200,2185,4969
|
|
20240214,100700,1662025325,2185,2190,2190,2185,2188
|
|
20240214,100600,1657240660,2185,2195,2195,2185,1568
|
|
20240214,100500,1653809300,2190,2170,2190,2170,10643
|
|
20240214,100400,1630607850,2170,2165,2170,2165,121
|
|
20240214,100300,1630345325,2170,2165,2170,2160,1270
|
|
20240214,100200,1627592975,2165,2160,2165,2155,6197
|
|
20240214,100100,1614207430,2165,2165,2165,2160,1354
|
|
20240214,100000,1611280250,2160,2160,2165,2160,443
|
|
20240214,095900,1610323270,2160,2165,2165,2155,2265
|
|
20240214,095800,1605430470,2160,2155,2160,2155,1180
|
|
20240214,095700,1602886725,2155,2160,2165,2155,3654
|
|
20240214,095600,1594994305,2155,2160,2165,2155,833
|
|
20240214,095500,1593197095,2160,2145,2160,2145,6542
|
|
20240214,095400,1579091660,2150,2145,2150,2140,3714
|
|
20240214,095300,1571120960,2145,2150,2150,2145,1027
|
|
20240214,095200,1568913555,2145,2150,2150,2145,337
|
|
20240214,095100,1568190685,2140,2155,2155,2140,5162
|
|
20240214,095000,1557117220,2145,2155,2155,2145,2396
|
|
20240214,094900,1551966640,2145,2150,2150,2145,2077
|
|
20240214,094800,1547508590,2145,2145,2150,2145,1766
|
|
20240214,094700,1543719275,2150,2155,2155,2150,3473
|
|
20240214,094600,1536252195,2155,2155,2165,2155,3566
|
|
20240214,094500,1528566365,2170,2165,2170,2150,2223
|
|
20240214,094400,1523776450,2165,2165,2170,2145,1660
|
|
20240214,094300,1520187770,2165,2170,2175,2150,5955
|
|
20240214,094200,1507336410,2170,2155,2175,2145,6789
|
|
20240214,094100,1492722120,2170,2160,2185,2155,10742
|
|
20240214,094000,1469402500,2160,2150,2170,2150,13031
|
|
20240214,093900,1441242690,2150,2150,2155,2145,3641
|
|
20240214,093800,1433412900,2150,2140,2150,2140,7166
|
|
20240214,093700,1418069380,2140,2145,2150,2140,7671
|
|
20240214,093600,1401634610,2145,2135,2145,2135,4008
|
|
20240214,093500,1393062645,2140,2130,2140,2130,2604
|
|
20240214,093400,1387499410,2135,2130,2135,2125,6520
|
|
20240214,093300,1373616615,2130,2130,2130,2125,2399
|
|
20240214,093200,1368516430,2125,2130,2140,2120,7302
|
|
20240214,093100,1352991545,2125,2130,2130,2125,5921
|
|
20240214,093000,1340386070,2130,2115,2130,2115,37397
|
|
20240214,092900,1260777615,2120,2125,2130,2115,6939
|
|
20240214,092800,1246059980,2130,2130,2130,2125,1938
|
|
20240214,092700,1241936890,2125,2140,2140,2120,25480
|
|
20240214,092600,1187582095,2140,2135,2145,2135,6733
|
|
20240214,092500,1173167000,2140,2125,2140,2120,3667
|
|
20240214,092400,1165356095,2125,2140,2145,2120,13679
|
|
20240214,092300,1136181210,2140,2135,2150,2135,3738
|
|
20240214,092200,1128172320,2140,2145,2145,2135,2646
|
|
20240214,092100,1122509160,2145,2120,2145,2120,10967
|
|
20240214,092000,1099064020,2120,2125,2145,2120,11184
|
|
20240214,091900,1075314515,2145,2130,2145,2125,5349
|
|
20240214,091800,1063910700,2130,2140,2145,2130,3199
|
|
20240214,091700,1057065820,2140,2135,2145,2135,1627
|
|
20240214,091600,1053590710,2140,2140,2145,2135,10707
|
|
20240214,091500,1030710720,2135,2135,2150,2135,4035
|
|
20240214,091400,1022057510,2135,2130,2140,2125,15217
|
|
20240214,091300,989618855,2130,2145,2160,2130,22563
|
|
20240214,091200,941293655,2145,2180,2185,2145,22755
|
|
20240214,091100,892173565,2180,2180,2185,2180,10851
|
|
20240214,091000,868514550,2180,2175,2195,2175,12282
|
|
20240214,090900,841700275,2165,2165,2175,2160,7868
|
|
20240214,090800,824618060,2170,2175,2175,2160,1920
|
|
20240214,090700,820453560,2180,2175,2180,2150,41602
|
|
20240214,090600,730554020,2175,2170,2180,2160,16594
|
|
20240214,090500,694499090,2170,2115,2190,2110,17158
|
|
20240214,090400,657776855,2115,2100,2130,2090,92696
|
|
20240214,090300,463422820,2100,2130,2135,2095,60497
|
|
20240214,090200,335781685,2130,2150,2150,2125,49270
|
|
20240214,090100,230640755,2150,2170,2210,2135,48011
|
|
20240214,090000,126257005,2170,2180,2180,2135,54080
|