662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,195900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,195800,15973196395,3020,3020,3020,3020,0
|
|
20240214,195700,15973196395,3020,3020,3020,3020,0
|
|
20240214,195600,15973196395,3020,3020,3020,3020,0
|
|
20240214,195500,15973196395,3020,3020,3020,3020,0
|
|
20240214,195400,15973196395,3020,3020,3020,3020,0
|
|
20240214,195300,15973196395,3020,3020,3020,3020,0
|
|
20240214,195200,15973196395,3020,3020,3020,3020,0
|
|
20240214,195100,15973196395,3020,3020,3020,3020,0
|
|
20240214,195000,15973196395,3020,3020,3020,3020,0
|
|
20240214,194900,15973196395,3020,3020,3020,3020,0
|
|
20240214,194800,15973196395,3020,3020,3020,3020,0
|
|
20240214,194700,15973196395,3020,3020,3020,3020,0
|
|
20240214,194600,15973196395,3020,3020,3020,3020,0
|
|
20240214,194500,15973196395,3020,3020,3020,3020,0
|
|
20240214,194400,15973196395,3020,3020,3020,3020,0
|
|
20240214,194300,15973196395,3020,3020,3020,3020,0
|
|
20240214,194200,15973196395,3020,3020,3020,3020,0
|
|
20240214,194100,15973196395,3020,3020,3020,3020,0
|
|
20240214,194000,15973196395,3020,3020,3020,3020,0
|
|
20240214,193900,15973196395,3020,3020,3020,3020,0
|
|
20240214,193800,15973196395,3020,3020,3020,3020,0
|
|
20240214,193700,15973196395,3020,3020,3020,3020,0
|
|
20240214,193600,15973196395,3020,3020,3020,3020,0
|
|
20240214,193500,15973196395,3020,3020,3020,3020,0
|
|
20240214,193400,15973196395,3020,3020,3020,3020,0
|
|
20240214,193300,15973196395,3020,3020,3020,3020,0
|
|
20240214,193200,15973196395,3020,3020,3020,3020,0
|
|
20240214,193100,15973196395,3020,3020,3020,3020,0
|
|
20240214,193000,15973196395,3020,3020,3020,3020,0
|
|
20240214,192900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,192800,15973196395,3020,3020,3020,3020,0
|
|
20240214,192700,15973196395,3020,3020,3020,3020,0
|
|
20240214,192600,15973196395,3020,3020,3020,3020,0
|
|
20240214,192500,15973196395,3020,3020,3020,3020,0
|
|
20240214,192400,15973196395,3020,3020,3020,3020,0
|
|
20240214,192300,15973196395,3020,3020,3020,3020,0
|
|
20240214,192200,15973196395,3020,3020,3020,3020,0
|
|
20240214,192100,15973196395,3020,3020,3020,3020,0
|
|
20240214,192000,15973196395,3020,3020,3020,3020,0
|
|
20240214,191900,15973196395,3020,3020,3020,3020,0
|
|
20240214,191800,15973196395,3020,3020,3020,3020,0
|
|
20240214,191700,15973196395,3020,3020,3020,3020,0
|
|
20240214,191600,15973196395,3020,3020,3020,3020,0
|
|
20240214,191500,15973196395,3020,3020,3020,3020,0
|
|
20240214,191400,15973196395,3020,3020,3020,3020,0
|
|
20240214,191300,15973196395,3020,3020,3020,3020,0
|
|
20240214,191200,15973196395,3020,3020,3020,3020,0
|
|
20240214,191100,15973196395,3020,3020,3020,3020,0
|
|
20240214,191000,15973196395,3020,3020,3020,3020,0
|
|
20240214,190900,15973196395,3020,3020,3020,3020,0
|
|
20240214,190800,15973196395,3020,3020,3020,3020,0
|
|
20240214,190700,15973196395,3020,3020,3020,3020,0
|
|
20240214,190600,15973196395,3020,3020,3020,3020,0
|
|
20240214,190500,15973196395,3020,3020,3020,3020,0
|
|
20240214,190400,15973196395,3020,3020,3020,3020,0
|
|
20240214,190300,15973196395,3020,3020,3020,3020,0
|
|
20240214,190200,15973196395,3020,3020,3020,3020,0
|
|
20240214,190100,15973196395,3020,3020,3020,3020,0
|
|
20240214,190000,15973196395,3020,3020,3020,3020,0
|
|
20240214,185900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,185800,15973196395,3020,3020,3020,3020,0
|
|
20240214,185700,15973196395,3020,3020,3020,3020,0
|
|
20240214,185600,15973196395,3020,3020,3020,3020,0
|
|
20240214,185500,15973196395,3020,3020,3020,3020,0
|
|
20240214,185400,15973196395,3020,3020,3020,3020,0
|
|
20240214,185300,15973196395,3020,3020,3020,3020,0
|
|
20240214,185200,15973196395,3020,3020,3020,3020,0
|
|
20240214,185100,15973196395,3020,3020,3020,3020,0
|
|
20240214,185000,15973196395,3020,3020,3020,3020,0
|
|
20240214,184900,15973196395,3020,3020,3020,3020,0
|
|
20240214,184800,15973196395,3020,3020,3020,3020,0
|
|
20240214,184700,15973196395,3020,3020,3020,3020,0
|
|
20240214,184600,15973196395,3020,3020,3020,3020,0
|
|
20240214,184500,15973196395,3020,3020,3020,3020,0
|
|
20240214,184400,15973196395,3020,3020,3020,3020,0
|
|
20240214,184300,15973196395,3020,3020,3020,3020,0
|
|
20240214,184200,15973196395,3020,3020,3020,3020,0
|
|
20240214,184100,15973196395,3020,3020,3020,3020,0
|
|
20240214,184000,15973196395,3020,3020,3020,3020,0
|
|
20240214,183900,15973196395,3020,3020,3020,3020,0
|
|
20240214,183800,15973196395,3020,3020,3020,3020,0
|
|
20240214,183700,15973196395,3020,3020,3020,3020,0
|
|
20240214,183600,15973196395,3020,3020,3020,3020,0
|
|
20240214,183500,15973196395,3020,3020,3020,3020,0
|
|
20240214,183400,15973196395,3020,3020,3020,3020,0
|
|
20240214,183300,15973196395,3020,3020,3020,3020,0
|
|
20240214,183200,15973196395,3020,3020,3020,3020,0
|
|
20240214,183100,15973196395,3020,3020,3020,3020,0
|
|
20240214,183000,15973196395,3020,3020,3020,3020,0
|
|
20240214,182900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,182800,15973196395,3020,3020,3020,3020,0
|
|
20240214,182700,15973196395,3020,3020,3020,3020,0
|
|
20240214,182600,15973196395,3020,3020,3020,3020,0
|
|
20240214,182500,15973196395,3020,3020,3020,3020,0
|
|
20240214,182400,15973196395,3020,3020,3020,3020,0
|
|
20240214,182300,15973196395,3020,3020,3020,3020,0
|
|
20240214,182200,15973196395,3020,3020,3020,3020,0
|
|
20240214,182100,15973196395,3020,3020,3020,3020,0
|
|
20240214,182000,15973196395,3020,3020,3020,3020,0
|
|
20240214,181900,15973196395,3020,3020,3020,3020,0
|
|
20240214,181800,15973196395,3020,3020,3020,3020,0
|
|
20240214,181700,15973196395,3020,3020,3020,3020,0
|
|
20240214,181600,15973196395,3020,3020,3020,3020,0
|
|
20240214,181500,15973196395,3020,3020,3020,3020,0
|
|
20240214,181400,15973196395,3020,3020,3020,3020,0
|
|
20240214,181300,15973196395,3020,3020,3020,3020,0
|
|
20240214,181200,15973196395,3020,3020,3020,3020,0
|
|
20240214,181100,15973196395,3020,3020,3020,3020,0
|
|
20240214,181000,15973196395,3020,3020,3020,3020,0
|
|
20240214,180900,15973196395,3020,3020,3020,3020,0
|
|
20240214,180800,15973196395,3020,3020,3020,3020,0
|
|
20240214,180700,15973196395,3020,3020,3020,3020,0
|
|
20240214,180600,15973196395,3020,3020,3020,3020,0
|
|
20240214,180500,15973196395,3020,3020,3020,3020,0
|
|
20240214,180400,15973196395,3020,3020,3020,3020,0
|
|
20240214,180300,15973196395,3020,3020,3020,3020,0
|
|
20240214,180200,15973196395,3020,3020,3020,3020,0
|
|
20240214,180100,15973196395,3020,3020,3020,3020,0
|
|
20240214,180000,15973196395,3020,3020,3020,3020,0
|
|
20240214,175900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,175800,15973196395,3020,3020,3020,3020,0
|
|
20240214,175700,15973196395,3020,3020,3020,3020,0
|
|
20240214,175600,15973196395,3020,3020,3020,3020,0
|
|
20240214,175500,15973196395,3020,3020,3020,3020,0
|
|
20240214,175400,15973196395,3020,3020,3020,3020,0
|
|
20240214,175300,15973196395,3020,3020,3020,3020,0
|
|
20240214,175200,15973196395,3020,3020,3020,3020,0
|
|
20240214,175100,15973196395,3020,3020,3020,3020,0
|
|
20240214,175000,15973196395,3020,3020,3020,3020,0
|
|
20240214,174900,15973196395,3020,3020,3020,3020,0
|
|
20240214,174800,15973196395,3020,3020,3020,3020,0
|
|
20240214,174700,15973196395,3020,3020,3020,3020,0
|
|
20240214,174600,15973196395,3020,3020,3020,3020,0
|
|
20240214,174500,15973196395,3020,3020,3020,3020,0
|
|
20240214,174400,15973196395,3020,3020,3020,3020,0
|
|
20240214,174300,15973196395,3020,3020,3020,3020,0
|
|
20240214,174200,15973196395,3020,3020,3020,3020,0
|
|
20240214,174100,15973196395,3020,3020,3020,3020,0
|
|
20240214,174000,15973196395,3020,3020,3020,3020,0
|
|
20240214,173900,15973196395,3020,3020,3020,3020,0
|
|
20240214,173800,15973196395,3020,3020,3020,3020,0
|
|
20240214,173700,15973196395,3020,3020,3020,3020,0
|
|
20240214,173600,15973196395,3020,3020,3020,3020,0
|
|
20240214,173500,15973196395,3020,3020,3020,3020,0
|
|
20240214,173400,15973196395,3020,3020,3020,3020,0
|
|
20240214,173300,15973196395,3020,3020,3020,3020,0
|
|
20240214,173200,15973196395,3020,3020,3020,3020,0
|
|
20240214,173100,15973196395,3020,3020,3020,3020,0
|
|
20240214,173000,15973196395,3020,3020,3020,3020,0
|
|
20240214,172900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,172800,15973196395,3020,3020,3020,3020,0
|
|
20240214,172700,15973196395,3020,3020,3020,3020,0
|
|
20240214,172600,15973196395,3020,3020,3020,3020,0
|
|
20240214,172500,15973196395,3020,3020,3020,3020,0
|
|
20240214,172400,15973196395,3020,3020,3020,3020,0
|
|
20240214,172300,15973196395,3020,3020,3020,3020,0
|
|
20240214,172200,15973196395,3020,3020,3020,3020,0
|
|
20240214,172100,15973196395,3020,3020,3020,3020,0
|
|
20240214,172000,15973196395,3020,3020,3020,3020,0
|
|
20240214,171900,15973196395,3020,3020,3020,3020,0
|
|
20240214,171800,15973196395,3020,3020,3020,3020,0
|
|
20240214,171700,15973196395,3020,3020,3020,3020,0
|
|
20240214,171600,15973196395,3020,3020,3020,3020,0
|
|
20240214,171500,15973196395,3020,3020,3020,3020,0
|
|
20240214,171400,15973196395,3020,3020,3020,3020,0
|
|
20240214,171300,15973196395,3020,3020,3020,3020,0
|
|
20240214,171200,15973196395,3020,3020,3020,3020,0
|
|
20240214,171100,15973196395,3020,3020,3020,3020,0
|
|
20240214,171000,15973196395,3020,3020,3020,3020,0
|
|
20240214,170900,15973196395,3020,3020,3020,3020,0
|
|
20240214,170800,15973196395,3020,3020,3020,3020,0
|
|
20240214,170700,15973196395,3020,3020,3020,3020,0
|
|
20240214,170600,15973196395,3020,3020,3020,3020,0
|
|
20240214,170500,15973196395,3020,3020,3020,3020,0
|
|
20240214,170400,15973196395,3020,3020,3020,3020,0
|
|
20240214,170300,15973196395,3020,3020,3020,3020,0
|
|
20240214,170200,15973196395,3020,3020,3020,3020,0
|
|
20240214,170100,15973196395,3020,3020,3020,3020,0
|
|
20240214,170000,15973196395,3020,3020,3020,3020,0
|
|
20240214,165900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,165800,15973196395,3020,3020,3020,3020,0
|
|
20240214,165700,15973196395,3020,3020,3020,3020,0
|
|
20240214,165600,15973196395,3020,3020,3020,3020,0
|
|
20240214,165500,15973196395,3020,3020,3020,3020,0
|
|
20240214,165400,15973196395,3020,3020,3020,3020,0
|
|
20240214,165300,15973196395,3020,3020,3020,3020,0
|
|
20240214,165200,15973196395,3020,3020,3020,3020,0
|
|
20240214,165100,15973196395,3020,3020,3020,3020,0
|
|
20240214,165000,15973196395,3020,3020,3020,3020,0
|
|
20240214,164900,15973196395,3020,3020,3020,3020,0
|
|
20240214,164800,15973196395,3020,3020,3020,3020,0
|
|
20240214,164700,15973196395,3020,3020,3020,3020,0
|
|
20240214,164600,15973196395,3020,3020,3020,3020,0
|
|
20240214,164500,15973196395,3020,3020,3020,3020,0
|
|
20240214,164400,15973196395,3020,3020,3020,3020,0
|
|
20240214,164300,15973196395,3020,3020,3020,3020,0
|
|
20240214,164200,15973196395,3020,3020,3020,3020,0
|
|
20240214,164100,15973196395,3020,3020,3020,3020,0
|
|
20240214,164000,15973196395,3020,3020,3020,3020,0
|
|
20240214,163900,15973196395,3020,3020,3020,3020,0
|
|
20240214,163800,15973196395,3020,3020,3020,3020,0
|
|
20240214,163700,15973196395,3020,3020,3020,3020,0
|
|
20240214,163600,15973196395,3020,3020,3020,3020,0
|
|
20240214,163500,15973196395,3020,3020,3020,3020,0
|
|
20240214,163400,15973196395,3020,3020,3020,3020,0
|
|
20240214,163300,15973196395,3020,3020,3020,3020,0
|
|
20240214,163200,15973196395,3020,3020,3020,3020,0
|
|
20240214,163100,15973196395,3020,3020,3020,3020,0
|
|
20240214,163000,15973196395,3020,3020,3020,3020,0
|
|
20240214,162900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,162800,15973196395,3020,3020,3020,3020,0
|
|
20240214,162700,15973196395,3020,3020,3020,3020,0
|
|
20240214,162600,15973196395,3020,3020,3020,3020,0
|
|
20240214,162500,15973196395,3020,3020,3020,3020,0
|
|
20240214,162400,15973196395,3020,3020,3020,3020,0
|
|
20240214,162300,15973196395,3020,3020,3020,3020,0
|
|
20240214,162200,15973196395,3020,3020,3020,3020,0
|
|
20240214,162100,15973196395,3020,3020,3020,3020,0
|
|
20240214,162000,15973196395,3020,3020,3020,3020,0
|
|
20240214,161900,15973196395,3020,3020,3020,3020,0
|
|
20240214,161800,15973196395,3020,3020,3020,3020,0
|
|
20240214,161700,15973196395,3020,3020,3020,3020,0
|
|
20240214,161600,15973196395,3020,3020,3020,3020,0
|
|
20240214,161500,15973196395,3020,3020,3020,3020,0
|
|
20240214,161400,15973196395,3020,3020,3020,3020,0
|
|
20240214,161300,15973196395,3020,3020,3020,3020,0
|
|
20240214,161200,15973196395,3020,3020,3020,3020,0
|
|
20240214,161100,15973196395,3020,3020,3020,3020,0
|
|
20240214,161000,15973196395,3020,3020,3020,3020,0
|
|
20240214,160900,15973196395,3020,3020,3020,3020,0
|
|
20240214,160800,15973196395,3020,3020,3020,3020,0
|
|
20240214,160700,15973196395,3020,3020,3020,3020,0
|
|
20240214,160600,15973196395,3020,3020,3020,3020,0
|
|
20240214,160500,15973196395,3020,3020,3020,3020,0
|
|
20240214,160400,15973196395,3020,3020,3020,3020,0
|
|
20240214,160300,15973196395,3020,3020,3020,3020,0
|
|
20240214,160200,15973196395,3020,3020,3020,3020,0
|
|
20240214,160100,15973196395,3020,3020,3020,3020,0
|
|
20240214,160000,15973196395,3020,3020,3020,3020,0
|
|
20240214,155900,15973196395,3020,3020,3020,3020,19400
|
|
20240214,155800,15973196395,3020,3020,3020,3020,0
|
|
20240214,155700,15973196395,3020,3020,3020,3020,0
|
|
20240214,155600,15973196395,3020,3020,3020,3020,0
|
|
20240214,155500,15973196395,3020,3020,3020,3020,0
|
|
20240214,155400,15973196395,3020,3020,3020,3020,0
|
|
20240214,155300,15973196395,3020,3020,3020,3020,0
|
|
20240214,155200,15973196395,3020,3020,3020,3020,0
|
|
20240214,155100,15973196395,3020,3020,3020,3020,0
|
|
20240214,155000,15973196395,3020,3020,3020,3020,0
|
|
20240214,154900,15973196395,3020,3020,3020,3020,0
|
|
20240214,154800,15973196395,3020,3020,3020,3020,0
|
|
20240214,154700,15973196395,3020,3020,3020,3020,0
|
|
20240214,154600,15973196395,3020,3020,3020,3020,0
|
|
20240214,154500,15973196395,3020,3020,3020,3020,0
|
|
20240214,154400,15973196395,3020,3020,3020,3020,0
|
|
20240214,154300,15973196395,3020,3020,3020,3020,0
|
|
20240214,154200,15973196395,3020,3020,3020,3020,0
|
|
20240214,154100,15973196395,3020,3020,3020,3020,0
|
|
20240214,154000,15973196395,3020,3020,3020,3020,0
|
|
20240214,153900,15973196395,3020,3020,3020,3020,0
|
|
20240214,153800,15973196395,3020,3020,3020,3020,0
|
|
20240214,153700,15973196395,3020,3020,3020,3020,0
|
|
20240214,153600,15973196395,3020,3020,3020,3020,0
|
|
20240214,153500,15973196395,3020,3020,3020,3020,0
|
|
20240214,153400,15973196395,3020,3020,3020,3020,0
|
|
20240214,153300,15973196395,3020,3020,3020,3020,0
|
|
20240214,153200,15973196395,3020,3020,3020,3020,0
|
|
20240214,153100,15973196395,3020,3020,3020,3020,0
|
|
20240214,153000,15973196395,3020,3020,3020,3020,19400
|
|
20240214,152900,15914608395,3015,3015,3015,3015,0
|
|
20240214,152800,15914608395,3015,3015,3015,3015,0
|
|
20240214,152700,15914608395,3015,3015,3015,3015,0
|
|
20240214,152600,15914608395,3015,3015,3015,3015,0
|
|
20240214,152500,15914608395,3015,3015,3015,3015,0
|
|
20240214,152400,15914608395,3015,3015,3015,3015,0
|
|
20240214,152300,15914608395,3015,3015,3015,3015,0
|
|
20240214,152200,15914608395,3015,3015,3015,3015,0
|
|
20240214,152100,15914608395,3015,3015,3015,3015,0
|
|
20240214,152000,15914608395,3015,3015,3015,3015,0
|
|
20240214,151900,15914608395,3015,3025,3025,3015,2378
|
|
20240214,151800,15907435300,3025,3025,3030,3010,16140
|
|
20240214,151700,15858688400,3025,3025,3030,3025,6506
|
|
20240214,151600,15839002620,3020,3020,3025,3020,8450
|
|
20240214,151500,15813462730,3025,3020,3025,3020,441
|
|
20240214,151400,15812129730,3025,3025,3025,3020,1141
|
|
20240214,151300,15808679955,3030,3020,3030,3020,9586
|
|
20240214,151200,15779679825,3020,3025,3025,3020,619
|
|
20240214,151100,15777807740,3020,3025,3025,3020,3106
|
|
20240214,151000,15768420625,3025,3025,3025,3020,819
|
|
20240214,150900,15765944050,3025,3020,3030,3020,5092
|
|
20240214,150800,15750525205,3025,3020,3025,3020,1714
|
|
20240214,150700,15745346190,3025,3025,3025,3020,1282
|
|
20240214,150600,15741474175,3030,3030,3030,3020,3443
|
|
20240214,150500,15731046795,3030,3025,3030,3010,14500
|
|
20240214,150400,15687287710,3025,3015,3025,3015,6446
|
|
20240214,150300,15667822795,3015,3015,3020,3015,416
|
|
20240214,150200,15666567475,3020,3020,3020,3015,4502
|
|
20240214,150100,15652974505,3020,3015,3020,3015,2592
|
|
20240214,150000,15645147365,3020,3015,3020,3010,2156
|
|
20240214,145900,15638646950,3010,3015,3015,3010,2436
|
|
20240214,145800,15631307550,3015,3015,3015,3010,7805
|
|
20240214,145700,15607808405,3015,3010,3015,3010,4579
|
|
20240214,145600,15594006355,3010,3010,3015,3010,1736
|
|
20240214,145500,15588778550,3010,3000,3010,3000,3644
|
|
20240214,145400,15577823335,3000,3010,3015,3000,39421
|
|
20240214,145300,15459376310,3010,3020,3020,3010,21740
|
|
20240214,145200,15393853135,3020,3020,3025,3020,7486
|
|
20240214,145100,15371243365,3020,3020,3025,3020,2173
|
|
20240214,145000,15364675705,3025,3025,3025,3020,8679
|
|
20240214,144900,15338460450,3025,3030,3030,3025,5418
|
|
20240214,144800,15322070990,3025,3030,3030,3025,1838
|
|
20240214,144700,15316507370,3025,3030,3030,3025,1667
|
|
20240214,144600,15311462375,3025,3020,3025,3020,4052
|
|
20240214,144500,15299211070,3020,3030,3030,3020,1133
|
|
20240214,144400,15295784940,3030,3030,3030,3025,1465
|
|
20240214,144300,15291346555,3040,3035,3040,3020,12154
|
|
20240214,144200,15254559135,3040,3035,3040,3035,5671
|
|
20240214,144100,15237340215,3035,3040,3040,3035,4059
|
|
20240214,144000,15225017735,3040,3040,3045,3040,1235
|
|
20240214,143900,15221262175,3040,3040,3040,3035,1245
|
|
20240214,143800,15217480770,3040,3045,3045,3035,2355
|
|
20240214,143700,15210321980,3035,3040,3040,3035,1107
|
|
20240214,143600,15206958700,3040,3040,3040,3040,343
|
|
20240214,143500,15205915980,3040,3030,3040,3030,1576
|
|
20240214,143400,15201131900,3030,3040,3040,3030,2089
|
|
20240214,143300,15194801070,3045,3045,3045,3030,20966
|
|
20240214,143200,15131216760,3040,3045,3045,3035,1580
|
|
20240214,143100,15126415025,3040,3040,3045,3040,895
|
|
20240214,143000,15123692065,3040,3040,3040,3035,1375
|
|
20240214,142900,15119515775,3040,3035,3040,3035,3319
|
|
20240214,142800,15109426040,3035,3040,3040,3035,626
|
|
20240214,142700,15107523710,3040,3040,3040,3035,6235
|
|
20240214,142600,15088592765,3035,3035,3035,3035,1568
|
|
20240214,142500,15083833885,3035,3040,3040,3030,3218
|
|
20240214,142400,15074070095,3040,3040,3040,3035,2360
|
|
20240214,142300,15066901850,3035,3040,3040,3030,9684
|
|
20240214,142200,15037515035,3035,3040,3040,3035,2120
|
|
20240214,142100,15031079170,3040,3040,3040,3035,3511
|
|
20240214,142000,15020422840,3040,3040,3040,3035,1354
|
|
20240214,141900,15016306685,3035,3040,3040,3035,3545
|
|
20240214,141800,15005544825,3040,3035,3040,3035,3688
|
|
20240214,141700,14994333840,3040,3045,3045,3040,2126
|
|
20240214,141600,14987868485,3045,3045,3045,3035,1930
|
|
20240214,141500,14981997400,3040,3045,3045,3040,3660
|
|
20240214,141400,14970870700,3045,3040,3045,3040,2445
|
|
20240214,141300,14963436740,3045,3045,3045,3040,840
|
|
20240214,141200,14960879550,3040,3045,3045,3040,344
|
|
20240214,141100,14959832590,3045,3040,3045,3040,2739
|
|
20240214,141000,14951502435,3045,3040,3045,3040,523
|
|
20240214,140900,14949911270,3040,3045,3050,3040,6400
|
|
20240214,140800,14930447400,3050,3050,3050,3045,1960
|
|
20240214,140700,14924475895,3050,3040,3050,3040,5346
|
|
20240214,140600,14908212250,3040,3040,3045,3035,6284
|
|
20240214,140500,14889108890,3050,3045,3050,3040,2196
|
|
20240214,140400,14882427325,3045,3050,3050,3040,2647
|
|
20240214,140300,14874378885,3050,3050,3050,3035,14268
|
|
20240214,140200,14831003220,3045,3045,3045,3040,11061
|
|
20240214,140100,14797322480,3045,3050,3050,3045,4130
|
|
20240214,140000,14784734090,3050,3055,3055,3050,666
|
|
20240214,135900,14782701625,3050,3050,3055,3050,2889
|
|
20240214,135800,14773890155,3050,3050,3055,3045,5334
|
|
20240214,135700,14757617100,3055,3055,3055,3050,10740
|
|
20240214,135600,14724857025,3055,3060,3060,3050,15161
|
|
20240214,135500,14678531900,3060,3075,3080,3060,20054
|
|
20240214,135400,14617084190,3075,3080,3080,3075,1355
|
|
20240214,135300,14612913100,3080,3080,3080,3070,3470
|
|
20240214,135200,14602250490,3080,3075,3080,3075,1885
|
|
20240214,135100,14596447190,3085,3075,3085,3075,2228
|
|
20240214,135000,14589586260,3085,3085,3085,3070,1846
|
|
20240214,134900,14583906030,3085,3075,3085,3075,2042
|
|
20240214,134800,14577623375,3075,3075,3075,3070,836
|
|
20240214,134700,14575052690,3075,3070,3075,3070,1514
|
|
20240214,134600,14570400205,3070,3070,3070,3065,1068
|
|
20240214,134500,14567121460,3065,3070,3070,3065,1645
|
|
20240214,134400,14562071825,3070,3065,3070,3060,2514
|
|
20240214,134300,14554357140,3065,3060,3070,3060,3265
|
|
20240214,134200,14544349305,3065,3060,3065,3060,1881
|
|
20240214,134100,14538587945,3060,3060,3070,3055,2544
|
|
20240214,134000,14530802020,3060,3065,3070,3060,4109
|
|
20240214,133900,14518203340,3070,3065,3070,3065,814
|
|
20240214,133800,14515704430,3070,3070,3070,3065,425
|
|
20240214,133700,14514400340,3070,3070,3075,3065,3851
|
|
20240214,133600,14502582220,3070,3080,3085,3070,4485
|
|
20240214,133500,14488769560,3085,3105,3105,3080,13669
|
|
20240214,133400,14446473670,3110,3115,3120,3110,8427
|
|
20240214,133300,14420236200,3115,3115,3120,3110,15243
|
|
20240214,133200,14372751845,3115,3115,3120,3110,24321
|
|
20240214,133100,14296970915,3115,3115,3115,3110,16634
|
|
20240214,133000,14245185165,3115,3110,3115,3110,12494
|
|
20240214,132900,14206275800,3110,3110,3115,3105,18408
|
|
20240214,132800,14149023090,3110,3100,3110,3095,96484
|
|
20240214,132700,13849722750,3100,3100,3100,3095,11413
|
|
20240214,132600,13814348290,3100,3095,3100,3090,35189
|
|
20240214,132500,13705408755,3095,3075,3095,3070,90744
|
|
20240214,132400,13425784390,3075,3065,3075,3060,12151
|
|
20240214,132300,13388504710,3065,3065,3065,3060,3560
|
|
20240214,132200,13377602550,3065,3070,3070,3065,6993
|
|
20240214,132100,13356158045,3075,3075,3075,3075,1293
|
|
20240214,132000,13352182070,3070,3070,3075,3070,1943
|
|
20240214,131900,13346214730,3070,3070,3075,3070,2854
|
|
20240214,131800,13337441320,3075,3075,3075,3070,2912
|
|
20240214,131700,13328496215,3075,3070,3075,3070,6851
|
|
20240214,131600,13307444930,3070,3070,3075,3070,3995
|
|
20240214,131500,13295174450,3075,3075,3075,3070,1343
|
|
20240214,131400,13291050250,3075,3070,3075,3070,1833
|
|
20240214,131300,13285414300,3070,3075,3080,3070,7239
|
|
20240214,131200,13263159285,3075,3075,3075,3075,3053
|
|
20240214,131100,13253771310,3075,3075,3075,3070,7233
|
|
20240214,131000,13231539570,3075,3075,3075,3070,11994
|
|
20240214,130900,13194658545,3075,3070,3075,3070,3598
|
|
20240214,130800,13183608695,3070,3065,3070,3065,1952
|
|
20240214,130700,13177616885,3065,3070,3070,3065,387
|
|
20240214,130600,13176429310,3070,3070,3070,3065,2415
|
|
20240214,130500,13169016040,3070,3065,3070,3065,10822
|
|
20240214,130400,13135844300,3065,3065,3065,3060,1916
|
|
20240214,130300,13129972580,3065,3060,3065,3060,228
|
|
20240214,130200,13129274290,3065,3065,3065,3065,2321
|
|
20240214,130100,13122160425,3060,3065,3065,3060,10321
|
|
20240214,130000,13090575625,3060,3065,3065,3060,1728
|
|
20240214,125900,13085283775,3060,3065,3065,3060,694
|
|
20240214,125800,13083158640,3065,3060,3065,3060,965
|
|
20240214,125700,13080201975,3060,3060,3065,3060,1584
|
|
20240214,125600,13075347765,3060,3060,3065,3060,1321
|
|
20240214,125500,13071301040,3065,3060,3065,3060,2415
|
|
20240214,125400,13063907485,3065,3060,3065,3060,1398
|
|
20240214,125300,13059623740,3065,3065,3065,3060,1893
|
|
20240214,125200,13053822195,3065,3070,3070,3060,3525
|
|
20240214,125100,13043018575,3070,3070,3070,3065,982
|
|
20240214,125000,13040006055,3070,3065,3070,3065,633
|
|
20240214,124900,13038063370,3065,3065,3070,3065,1268
|
|
20240214,124800,13034172655,3065,3060,3075,3060,30438
|
|
20240214,124700,12940749970,3065,3060,3065,3055,4915
|
|
20240214,124600,12925709165,3055,3060,3060,3055,1031
|
|
20240214,124500,12922554975,3055,3050,3060,3045,2166
|
|
20240214,124400,12915934795,3055,3045,3055,3045,56159
|
|
20240214,124300,12744843505,3045,3040,3045,3035,2080
|
|
20240214,124200,12738518640,3040,3040,3040,3035,9112
|
|
20240214,124100,12710821160,3040,3040,3045,3040,6146
|
|
20240214,124000,12692134320,3045,3045,3045,3040,650
|
|
20240214,123900,12690155615,3045,3045,3045,3040,1256
|
|
20240214,123800,12686332365,3045,3040,3045,3040,2143
|
|
20240214,123700,12679813370,3045,3040,3045,3040,2605
|
|
20240214,123600,12671883360,3045,3040,3045,3040,6970
|
|
20240214,123500,12650660245,3045,3040,3045,3040,1860
|
|
20240214,123400,12645003220,3045,3040,3045,3040,1006
|
|
20240214,123300,12641941680,3040,3040,3045,3040,1367
|
|
20240214,123200,12637781845,3040,3045,3045,3040,1977
|
|
20240214,123100,12631767405,3045,3045,3045,3040,626
|
|
20240214,123000,12629862665,3045,3040,3045,3040,1375
|
|
20240214,122900,12625676430,3045,3040,3045,3040,570
|
|
20240214,122800,12623941805,3040,3040,3040,3035,2450
|
|
20240214,122700,12616494305,3035,3040,3045,3035,2225
|
|
20240214,122600,12609734685,3040,3040,3045,3040,804
|
|
20240214,122500,12607288175,3045,3035,3045,3035,1248
|
|
20240214,122400,12603494675,3035,3040,3040,3035,927
|
|
20240214,122300,12600676795,3035,3040,3040,3035,8456
|
|
20240214,122200,12575006080,3040,3040,3040,3040,1803
|
|
20240214,122100,12569524960,3035,3040,3040,3035,1305
|
|
20240214,122000,12565558280,3040,3040,3040,3035,4477
|
|
20240214,121900,12551964115,3040,3040,3040,3035,1585
|
|
20240214,121800,12547145765,3040,3040,3040,3035,405
|
|
20240214,121700,12545915080,3040,3040,3045,3040,3172
|
|
20240214,121600,12536262750,3040,3040,3040,3035,5356
|
|
20240214,121500,12519997065,3040,3040,3040,3040,140
|
|
20240214,121400,12519571465,3040,3040,3040,3035,3375
|
|
20240214,121300,12509312085,3040,3035,3040,3035,670
|
|
20240214,121200,12507275810,3035,3040,3040,3035,1824
|
|
20240214,121100,12501733375,3040,3035,3040,3035,1133
|
|
20240214,121000,12498289615,3040,3040,3040,3040,1079
|
|
20240214,120900,12495009455,3040,3045,3045,3040,4654
|
|
20240214,120800,12480854705,3045,3045,3045,3040,1323
|
|
20240214,120700,12476830515,3045,3045,3045,3040,475
|
|
20240214,120600,12475384665,3045,3045,3045,3045,1145
|
|
20240214,120500,12471898140,3045,3040,3045,3040,2203
|
|
20240214,120400,12465190530,3040,3040,3045,3040,2504
|
|
20240214,120300,12457572715,3045,3045,3045,3040,277
|
|
20240214,120200,12456729300,3040,3040,3045,3040,3830
|
|
20240214,120100,12445083540,3040,3045,3045,3040,1269
|
|
20240214,120000,12441221435,3040,3045,3045,3040,2676
|
|
20240214,115900,12433083530,3045,3040,3045,3040,2231
|
|
20240214,115800,12426298000,3045,3045,3045,3040,2467
|
|
20240214,115700,12418791525,3045,3040,3045,3040,1231
|
|
20240214,115600,12415048130,3040,3045,3045,3040,1775
|
|
20240214,115500,12409644975,3040,3035,3040,3035,6437
|
|
20240214,115400,12390077520,3040,3035,3040,3035,3840
|
|
20240214,115300,12378403980,3040,3035,3040,3035,1401
|
|
20240214,115200,12374148920,3040,3040,3040,3040,726
|
|
20240214,115100,12371941880,3035,3040,3040,3035,1689
|
|
20240214,115000,12366811835,3040,3045,3045,3035,6333
|
|
20240214,114900,12347559175,3040,3040,3045,3040,2396
|
|
20240214,114800,12340273440,3045,3045,3050,3040,4979
|
|
20240214,114700,12325123045,3045,3045,3045,3045,2094
|
|
20240214,114600,12318746815,3045,3045,3050,3045,1385
|
|
20240214,114500,12314524295,3045,3050,3050,3045,971
|
|
20240214,114400,12311562965,3045,3045,3050,3045,2401
|
|
20240214,114300,12304251775,3050,3050,3050,3045,835
|
|
20240214,114200,12301705045,3050,3045,3050,3045,1790
|
|
20240214,114100,12296249250,3050,3050,3050,3045,885
|
|
20240214,114000,12293552775,3045,3045,3050,3045,530
|
|
20240214,113900,12291938290,3045,3040,3045,3040,1704
|
|
20240214,113800,12286754365,3045,3040,3045,3040,132
|
|
20240214,113700,12286352445,3050,3045,3050,3040,4198
|
|
20240214,113600,12273561645,3045,3040,3045,3040,243
|
|
20240214,113500,12272822140,3040,3045,3045,3040,378
|
|
20240214,113400,12271671765,3045,3045,3050,3035,1273
|
|
20240214,113300,12267794475,3045,3050,3050,3045,1392
|
|
20240214,113200,12263553185,3050,3040,3050,3035,2015
|
|
20240214,113100,12257422720,3035,3040,3045,3035,7881
|
|
20240214,113000,12233479790,3040,3035,3040,3035,606
|
|
20240214,112900,12231638835,3035,3045,3045,3035,1048
|
|
20240214,112800,12228451185,3035,3035,3045,3035,1235
|
|
20240214,112700,12224694920,3045,3040,3045,3040,1453
|
|
20240214,112600,12220277105,3040,3045,3045,3035,1490
|
|
20240214,112500,12215750705,3045,3040,3045,3040,232
|
|
20240214,112400,12215044285,3040,3035,3045,3035,2026
|
|
20240214,112300,12208879645,3040,3040,3045,3035,2753
|
|
20240214,112200,12200523720,3040,3045,3045,3040,1071
|
|
20240214,112100,12197263050,3040,3040,3040,3035,1463
|
|
20240214,112000,12192816075,3040,3040,3040,3035,3043
|
|
20240214,111900,12183576355,3035,3045,3045,3035,2552
|
|
20240214,111800,12175817795,3045,3050,3050,3045,4882
|
|
20240214,111700,12160947130,3045,3045,3050,3045,1109
|
|
20240214,111600,12157566520,3050,3050,3050,3045,753
|
|
20240214,111500,12155269890,3050,3045,3050,3040,5222
|
|
20240214,111400,12139370255,3040,3045,3050,3040,8071
|
|
20240214,111300,12114818905,3050,3050,3050,3045,3933
|
|
20240214,111200,12102829585,3050,3045,3050,3040,4009
|
|
20240214,111100,12090622200,3040,3045,3045,3040,4182
|
|
20240214,111000,12077889080,3045,3045,3045,3040,234
|
|
20240214,110900,12077177085,3045,3050,3050,3035,983
|
|
20240214,110800,12074188840,3035,3045,3045,3030,19187
|
|
20240214,110700,12015962430,3045,3045,3045,3040,2108
|
|
20240214,110600,12009548365,3045,3055,3055,3040,5025
|
|
20240214,110500,11994220750,3050,3050,3050,3040,7053
|
|
20240214,110400,11972730030,3050,3050,3050,3045,1794
|
|
20240214,110300,11967262955,3045,3050,3050,3045,3114
|
|
20240214,110200,11957771915,3050,3050,3050,3045,2516
|
|
20240214,110100,11950098135,3050,3060,3060,3050,4295
|
|
20240214,110000,11936998155,3055,3055,3060,3055,4227
|
|
20240214,105900,11924083005,3055,3060,3065,3055,3427
|
|
20240214,105800,11913606260,3065,3060,3070,3060,1623
|
|
20240214,105700,11908632490,3065,3070,3070,3060,1326
|
|
20240214,105600,11904564855,3065,3070,3080,3065,4642
|
|
20240214,105500,11890322205,3080,3075,3080,3070,3834
|
|
20240214,105400,11878545455,3080,3080,3080,3070,5435
|
|
20240214,105300,11861828625,3075,3070,3080,3070,10136
|
|
20240214,105200,11830664490,3075,3075,3075,3065,7508
|
|
20240214,105100,11807608140,3075,3070,3075,3070,10065
|
|
20240214,105000,11776679710,3070,3075,3075,3070,7189
|
|
20240214,104900,11754577190,3075,3060,3075,3055,36016
|
|
20240214,104800,11644303490,3060,3060,3060,3055,5879
|
|
20240214,104700,11626313850,3060,3060,3060,3055,6167
|
|
20240214,104600,11607451185,3060,3050,3060,3050,21217
|
|
20240214,104500,11542639250,3055,3055,3055,3045,12539
|
|
20240214,104400,11504392300,3045,3050,3055,3045,13243
|
|
20240214,104300,11463994065,3050,3040,3050,3035,6940
|
|
20240214,104200,11442866245,3040,3040,3040,3035,8153
|
|
20240214,104100,11418104770,3035,3035,3040,3035,2406
|
|
20240214,104000,11410792175,3035,3040,3040,3035,1293
|
|
20240214,103900,11406863325,3040,3040,3050,3035,13535
|
|
20240214,103800,11365720295,3040,3045,3050,3040,1747
|
|
20240214,103700,11360400115,3045,3050,3050,3040,2104
|
|
20240214,103600,11353994275,3045,3050,3050,3045,1854
|
|
20240214,103500,11348342725,3045,3050,3050,3045,804
|
|
20240214,103400,11345891050,3045,3045,3050,3045,2049
|
|
20240214,103300,11339650670,3045,3045,3045,3045,14691
|
|
20240214,103200,11294916575,3045,3050,3050,3045,4103
|
|
20240214,103100,11282421375,3045,3050,3050,3045,2544
|
|
20240214,103000,11274670470,3045,3050,3050,3045,1889
|
|
20240214,102900,11268909040,3040,3050,3055,3035,4181
|
|
20240214,102800,11256169025,3055,3045,3055,3035,9524
|
|
20240214,102700,11227174060,3055,3050,3055,3045,4057
|
|
20240214,102600,11214789400,3050,3050,3050,3045,3552
|
|
20240214,102500,11203970340,3050,3055,3055,3045,3466
|
|
20240214,102400,11193401105,3055,3055,3055,3050,10438
|
|
20240214,102300,11161557525,3055,3060,3060,3055,3493
|
|
20240214,102200,11150878715,3055,3060,3060,3055,1265
|
|
20240214,102100,11147008360,3060,3055,3060,3055,967
|
|
20240214,102000,11144052955,3055,3060,3060,3050,2298
|
|
20240214,101900,11137033590,3060,3055,3060,3050,9503
|
|
20240214,101800,11107997985,3055,3050,3055,3050,2804
|
|
20240214,101700,11099441965,3050,3045,3050,3045,2102
|
|
20240214,101600,11093030890,3050,3040,3050,3040,5656
|
|
20240214,101500,11075780800,3040,3045,3050,3040,2010
|
|
20240214,101400,11069668790,3035,3040,3055,3030,16167
|
|
20240214,101300,11020493590,3045,3045,3045,3040,6409
|
|
20240214,101200,11000990755,3045,3050,3050,3045,3780
|
|
20240214,101100,10989479640,3050,3055,3055,3050,15507
|
|
20240214,101000,10942182430,3050,3055,3060,3050,2556
|
|
20240214,100900,10934383730,3055,3055,3060,3050,3661
|
|
20240214,100800,10923193595,3060,3055,3060,3050,9212
|
|
20240214,100700,10895052960,3055,3055,3060,3055,5469
|
|
20240214,100600,10878344545,3060,3060,3060,3055,4716
|
|
20240214,100500,10863928820,3055,3065,3080,3055,4548
|
|
20240214,100400,10849999135,3065,3085,3085,3065,11918
|
|
20240214,100300,10813406455,3075,3080,3085,3075,4058
|
|
20240214,100200,10800915255,3085,3090,3090,3080,7350
|
|
20240214,100100,10778226645,3090,3070,3090,3070,14923
|
|
20240214,100000,10732248880,3075,3075,3075,3070,13541
|
|
20240214,095900,10690611345,3075,3065,3080,3065,11864
|
|
20240214,095800,10654134565,3065,3060,3065,3060,5858
|
|
20240214,095700,10636199885,3060,3055,3060,3050,4984
|
|
20240214,095600,10620977370,3055,3050,3060,3050,11963
|
|
20240214,095500,10584453990,3050,3045,3055,3045,4743
|
|
20240214,095400,10569996755,3045,3055,3055,3040,12448
|
|
20240214,095300,10532097635,3050,3060,3060,3045,3031
|
|
20240214,095200,10522849765,3060,3040,3065,3040,14287
|
|
20240214,095100,10479295340,3040,3080,3080,3040,17636
|
|
20240214,095000,10425376720,3080,3085,3095,3070,11915
|
|
20240214,094900,10388714680,3090,3085,3095,3085,13520
|
|
20240214,094800,10346919905,3080,3060,3080,3055,16631
|
|
20240214,094700,10295777260,3060,3080,3095,3050,25385
|
|
20240214,094600,10217849345,3080,3115,3120,3065,24640
|
|
20240214,094500,10141490430,3115,3140,3145,3110,72034
|
|
20240214,094400,9916088255,3140,3150,3150,3120,68690
|
|
20240214,094300,9700458975,3145,3130,3150,3130,81437
|
|
20240214,094200,9444635830,3130,3100,3130,3090,286398
|
|
20240214,094100,8553436495,3100,3100,3100,3090,76592
|
|
20240214,094000,8316273725,3100,3095,3100,3095,20968
|
|
20240214,093900,8251328740,3095,3085,3100,3085,52638
|
|
20240214,093800,8088441755,3090,3090,3095,3085,32204
|
|
20240214,093700,7988872200,3090,3085,3095,3080,49751
|
|
20240214,093600,7835287100,3080,3070,3085,3065,41301
|
|
20240214,093500,7708235045,3070,3045,3070,3045,37293
|
|
20240214,093400,7594277430,3045,3045,3050,3040,17534
|
|
20240214,093300,7540907780,3045,3030,3045,3025,11102
|
|
20240214,093200,7507203065,3030,3015,3030,3010,17603
|
|
20240214,093100,7454024980,3015,3005,3015,3005,11461
|
|
20240214,093000,7419501735,3005,3010,3010,3000,9372
|
|
20240214,092900,7391319405,3010,3010,3010,3000,13942
|
|
20240214,092800,7349415250,3005,3000,3015,2995,23059
|
|
20240214,092700,7280155145,3000,2990,3000,2980,15804
|
|
20240214,092600,7232875275,2985,2985,3000,2980,16459
|
|
20240214,092500,7183669145,2985,2980,2985,2960,52208
|
|
20240214,092400,7028436065,2980,3000,3015,2980,85773
|
|
20240214,092300,6771837555,3000,3015,3015,3000,35842
|
|
20240214,092200,6664006960,3010,3015,3015,3010,14343
|
|
20240214,092100,6620784895,3015,3020,3020,3010,18471
|
|
20240214,092000,6565086130,3020,3015,3030,3015,11128
|
|
20240214,091900,6531489230,3020,3035,3040,3020,45410
|
|
20240214,091800,6394055925,3035,3045,3045,3030,14346
|
|
20240214,091700,6350491010,3045,3040,3050,3035,11602
|
|
20240214,091600,6315151465,3050,3050,3060,3035,26686
|
|
20240214,091500,6233943365,3050,3025,3050,3020,37037
|
|
20240214,091400,6121617650,3025,3030,3030,3015,33848
|
|
20240214,091300,6019287450,3020,3050,3050,3010,67354
|
|
20240214,091200,5815424555,3050,3065,3075,3050,68528
|
|
20240214,091100,5605992220,3070,3060,3080,3060,23091
|
|
20240214,091000,5535115840,3060,3085,3095,3060,58117
|
|
20240214,090900,5356250115,3085,3110,3110,3085,53680
|
|
20240214,090800,5190035685,3105,3095,3115,3085,53105
|
|
20240214,090700,5025232290,3095,3100,3100,3085,47026
|
|
20240214,090600,4879815745,3095,3110,3115,3095,143276
|
|
20240214,090500,4435538530,3110,3105,3115,3085,114766
|
|
20240214,090400,4079374430,3105,3085,3115,3080,104284
|
|
20240214,090300,3756266505,3085,3090,3105,3050,119411
|
|
20240214,090200,3389041980,3100,3005,3100,2985,211126
|
|
20240214,090100,2743337565,3005,3100,3105,2955,379337
|
|
20240214,090000,1599988260,3100,3145,3180,3090,509736
|