637 lines
32 KiB
CSV
637 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,193400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,193300,94258941680,7940,7940,7940,7940,0
|
|
20240214,193200,94258941680,7940,7940,7940,7940,0
|
|
20240214,193100,94258941680,7940,7940,7940,7940,0
|
|
20240214,193000,94258941680,7940,7940,7940,7940,0
|
|
20240214,192900,94258941680,7940,7940,7940,7940,0
|
|
20240214,192800,94258941680,7940,7940,7940,7940,0
|
|
20240214,192700,94258941680,7940,7940,7940,7940,0
|
|
20240214,192600,94258941680,7940,7940,7940,7940,0
|
|
20240214,192500,94258941680,7940,7940,7940,7940,0
|
|
20240214,192400,94258941680,7940,7940,7940,7940,0
|
|
20240214,192300,94258941680,7940,7940,7940,7940,0
|
|
20240214,192200,94258941680,7940,7940,7940,7940,0
|
|
20240214,192100,94258941680,7940,7940,7940,7940,0
|
|
20240214,192000,94258941680,7940,7940,7940,7940,0
|
|
20240214,191900,94258941680,7940,7940,7940,7940,0
|
|
20240214,191800,94258941680,7940,7940,7940,7940,0
|
|
20240214,191700,94258941680,7940,7940,7940,7940,0
|
|
20240214,191600,94258941680,7940,7940,7940,7940,0
|
|
20240214,191500,94258941680,7940,7940,7940,7940,0
|
|
20240214,191400,94258941680,7940,7940,7940,7940,0
|
|
20240214,191300,94258941680,7940,7940,7940,7940,0
|
|
20240214,191200,94258941680,7940,7940,7940,7940,0
|
|
20240214,191100,94258941680,7940,7940,7940,7940,0
|
|
20240214,191000,94258941680,7940,7940,7940,7940,0
|
|
20240214,190900,94258941680,7940,7940,7940,7940,0
|
|
20240214,190800,94258941680,7940,7940,7940,7940,0
|
|
20240214,190700,94258941680,7940,7940,7940,7940,0
|
|
20240214,190600,94258941680,7940,7940,7940,7940,0
|
|
20240214,190500,94258941680,7940,7940,7940,7940,0
|
|
20240214,190400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,190300,94258941680,7940,7940,7940,7940,0
|
|
20240214,190200,94258941680,7940,7940,7940,7940,0
|
|
20240214,190100,94258941680,7940,7940,7940,7940,0
|
|
20240214,190000,94258941680,7940,7940,7940,7940,0
|
|
20240214,185900,94258941680,7940,7940,7940,7940,0
|
|
20240214,185800,94258941680,7940,7940,7940,7940,0
|
|
20240214,185700,94258941680,7940,7940,7940,7940,0
|
|
20240214,185600,94258941680,7940,7940,7940,7940,0
|
|
20240214,185500,94258941680,7940,7940,7940,7940,0
|
|
20240214,185400,94258941680,7940,7940,7940,7940,0
|
|
20240214,185300,94258941680,7940,7940,7940,7940,0
|
|
20240214,185200,94258941680,7940,7940,7940,7940,0
|
|
20240214,185100,94258941680,7940,7940,7940,7940,0
|
|
20240214,185000,94258941680,7940,7940,7940,7940,0
|
|
20240214,184900,94258941680,7940,7940,7940,7940,0
|
|
20240214,184800,94258941680,7940,7940,7940,7940,0
|
|
20240214,184700,94258941680,7940,7940,7940,7940,0
|
|
20240214,184600,94258941680,7940,7940,7940,7940,0
|
|
20240214,184500,94258941680,7940,7940,7940,7940,0
|
|
20240214,184400,94258941680,7940,7940,7940,7940,0
|
|
20240214,184300,94258941680,7940,7940,7940,7940,0
|
|
20240214,184200,94258941680,7940,7940,7940,7940,0
|
|
20240214,184100,94258941680,7940,7940,7940,7940,0
|
|
20240214,184000,94258941680,7940,7940,7940,7940,0
|
|
20240214,183900,94258941680,7940,7940,7940,7940,0
|
|
20240214,183800,94258941680,7940,7940,7940,7940,0
|
|
20240214,183700,94258941680,7940,7940,7940,7940,0
|
|
20240214,183600,94258941680,7940,7940,7940,7940,0
|
|
20240214,183500,94258941680,7940,7940,7940,7940,0
|
|
20240214,183400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,183300,94258941680,7940,7940,7940,7940,0
|
|
20240214,183200,94258941680,7940,7940,7940,7940,0
|
|
20240214,183100,94258941680,7940,7940,7940,7940,0
|
|
20240214,183000,94258941680,7940,7940,7940,7940,0
|
|
20240214,182900,94258941680,7940,7940,7940,7940,0
|
|
20240214,182800,94258941680,7940,7940,7940,7940,0
|
|
20240214,182700,94258941680,7940,7940,7940,7940,0
|
|
20240214,182600,94258941680,7940,7940,7940,7940,0
|
|
20240214,182500,94258941680,7940,7940,7940,7940,0
|
|
20240214,182400,94258941680,7940,7940,7940,7940,0
|
|
20240214,182300,94258941680,7940,7940,7940,7940,0
|
|
20240214,182200,94258941680,7940,7940,7940,7940,0
|
|
20240214,182100,94258941680,7940,7940,7940,7940,0
|
|
20240214,182000,94258941680,7940,7940,7940,7940,0
|
|
20240214,181900,94258941680,7940,7940,7940,7940,0
|
|
20240214,181800,94258941680,7940,7940,7940,7940,0
|
|
20240214,181700,94258941680,7940,7940,7940,7940,0
|
|
20240214,181600,94258941680,7940,7940,7940,7940,0
|
|
20240214,181500,94258941680,7940,7940,7940,7940,0
|
|
20240214,181400,94258941680,7940,7940,7940,7940,0
|
|
20240214,181300,94258941680,7940,7940,7940,7940,0
|
|
20240214,181200,94258941680,7940,7940,7940,7940,0
|
|
20240214,181100,94258941680,7940,7940,7940,7940,0
|
|
20240214,181000,94258941680,7940,7940,7940,7940,0
|
|
20240214,180900,94258941680,7940,7940,7940,7940,0
|
|
20240214,180800,94258941680,7940,7940,7940,7940,0
|
|
20240214,180700,94258941680,7940,7940,7940,7940,0
|
|
20240214,180600,94258941680,7940,7940,7940,7940,0
|
|
20240214,180500,94258941680,7940,7940,7940,7940,0
|
|
20240214,180400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,180300,94258941680,7940,7940,7940,7940,0
|
|
20240214,180200,94258941680,7940,7940,7940,7940,0
|
|
20240214,180100,94258941680,7940,7940,7940,7940,0
|
|
20240214,180000,94258941680,7940,7940,7940,7940,0
|
|
20240214,175900,94258941680,7940,7940,7940,7940,0
|
|
20240214,175800,94258941680,7940,7940,7940,7940,0
|
|
20240214,175700,94258941680,7940,7940,7940,7940,0
|
|
20240214,175600,94258941680,7940,7940,7940,7940,0
|
|
20240214,175500,94258941680,7940,7940,7940,7940,0
|
|
20240214,175400,94258941680,7940,7940,7940,7940,0
|
|
20240214,175300,94258941680,7940,7940,7940,7940,0
|
|
20240214,175200,94258941680,7940,7940,7940,7940,0
|
|
20240214,175100,94258941680,7940,7940,7940,7940,0
|
|
20240214,175000,94258941680,7940,7940,7940,7940,0
|
|
20240214,174900,94258941680,7940,7940,7940,7940,0
|
|
20240214,174800,94258941680,7940,7940,7940,7940,0
|
|
20240214,174700,94258941680,7940,7940,7940,7940,0
|
|
20240214,174600,94258941680,7940,7940,7940,7940,0
|
|
20240214,174500,94258941680,7940,7940,7940,7940,0
|
|
20240214,174400,94258941680,7940,7940,7940,7940,0
|
|
20240214,174300,94258941680,7940,7940,7940,7940,0
|
|
20240214,174200,94258941680,7940,7940,7940,7940,0
|
|
20240214,174100,94258941680,7940,7940,7940,7940,0
|
|
20240214,174000,94258941680,7940,7940,7940,7940,0
|
|
20240214,173900,94258941680,7940,7940,7940,7940,0
|
|
20240214,173800,94258941680,7940,7940,7940,7940,0
|
|
20240214,173700,94258941680,7940,7940,7940,7940,0
|
|
20240214,173600,94258941680,7940,7940,7940,7940,0
|
|
20240214,173500,94258941680,7940,7940,7940,7940,0
|
|
20240214,173400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,173300,94258941680,7940,7940,7940,7940,0
|
|
20240214,173200,94258941680,7940,7940,7940,7940,0
|
|
20240214,173100,94258941680,7940,7940,7940,7940,0
|
|
20240214,173000,94258941680,7940,7940,7940,7940,0
|
|
20240214,172900,94258941680,7940,7940,7940,7940,0
|
|
20240214,172800,94258941680,7940,7940,7940,7940,0
|
|
20240214,172700,94258941680,7940,7940,7940,7940,0
|
|
20240214,172600,94258941680,7940,7940,7940,7940,0
|
|
20240214,172500,94258941680,7940,7940,7940,7940,0
|
|
20240214,172400,94258941680,7940,7940,7940,7940,0
|
|
20240214,172300,94258941680,7940,7940,7940,7940,0
|
|
20240214,172200,94258941680,7940,7940,7940,7940,0
|
|
20240214,172100,94258941680,7940,7940,7940,7940,0
|
|
20240214,172000,94258941680,7940,7940,7940,7940,0
|
|
20240214,171900,94258941680,7940,7940,7940,7940,0
|
|
20240214,171800,94258941680,7940,7940,7940,7940,0
|
|
20240214,171700,94258941680,7940,7940,7940,7940,0
|
|
20240214,171600,94258941680,7940,7940,7940,7940,0
|
|
20240214,171500,94258941680,7940,7940,7940,7940,0
|
|
20240214,171400,94258941680,7940,7940,7940,7940,0
|
|
20240214,171300,94258941680,7940,7940,7940,7940,0
|
|
20240214,171200,94258941680,7940,7940,7940,7940,0
|
|
20240214,171100,94258941680,7940,7940,7940,7940,0
|
|
20240214,171000,94258941680,7940,7940,7940,7940,0
|
|
20240214,170900,94258941680,7940,7940,7940,7940,0
|
|
20240214,170800,94258941680,7940,7940,7940,7940,0
|
|
20240214,170700,94258941680,7940,7940,7940,7940,0
|
|
20240214,170600,94258941680,7940,7940,7940,7940,0
|
|
20240214,170500,94258941680,7940,7940,7940,7940,0
|
|
20240214,170400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,170300,94258941680,7940,7940,7940,7940,0
|
|
20240214,170200,94258941680,7940,7940,7940,7940,0
|
|
20240214,170100,94258941680,7940,7940,7940,7940,0
|
|
20240214,170000,94258941680,7940,7940,7940,7940,0
|
|
20240214,165900,94258941680,7940,7940,7940,7940,0
|
|
20240214,165800,94258941680,7940,7940,7940,7940,0
|
|
20240214,165700,94258941680,7940,7940,7940,7940,0
|
|
20240214,165600,94258941680,7940,7940,7940,7940,0
|
|
20240214,165500,94258941680,7940,7940,7940,7940,0
|
|
20240214,165400,94258941680,7940,7940,7940,7940,0
|
|
20240214,165300,94258941680,7940,7940,7940,7940,0
|
|
20240214,165200,94258941680,7940,7940,7940,7940,0
|
|
20240214,165100,94258941680,7940,7940,7940,7940,0
|
|
20240214,165000,94258941680,7940,7940,7940,7940,0
|
|
20240214,164900,94258941680,7940,7940,7940,7940,0
|
|
20240214,164800,94258941680,7940,7940,7940,7940,0
|
|
20240214,164700,94258941680,7940,7940,7940,7940,0
|
|
20240214,164600,94258941680,7940,7940,7940,7940,0
|
|
20240214,164500,94258941680,7940,7940,7940,7940,0
|
|
20240214,164400,94258941680,7940,7940,7940,7940,0
|
|
20240214,164300,94258941680,7940,7940,7940,7940,0
|
|
20240214,164200,94258941680,7940,7940,7940,7940,0
|
|
20240214,164100,94258941680,7940,7940,7940,7940,0
|
|
20240214,164000,94258941680,7940,7940,7940,7940,0
|
|
20240214,163900,94258941680,7940,7940,7940,7940,0
|
|
20240214,163800,94258941680,7940,7940,7940,7940,0
|
|
20240214,163700,94258941680,7940,7940,7940,7940,0
|
|
20240214,163600,94258941680,7940,7940,7940,7940,0
|
|
20240214,163500,94258941680,7940,7940,7940,7940,0
|
|
20240214,163400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,163300,94258941680,7940,7940,7940,7940,0
|
|
20240214,163200,94258941680,7940,7940,7940,7940,0
|
|
20240214,163100,94258941680,7940,7940,7940,7940,0
|
|
20240214,163000,94258941680,7940,7940,7940,7940,0
|
|
20240214,162900,94258941680,7940,7940,7940,7940,0
|
|
20240214,162800,94258941680,7940,7940,7940,7940,0
|
|
20240214,162700,94258941680,7940,7940,7940,7940,0
|
|
20240214,162600,94258941680,7940,7940,7940,7940,0
|
|
20240214,162500,94258941680,7940,7940,7940,7940,0
|
|
20240214,162400,94258941680,7940,7940,7940,7940,0
|
|
20240214,162300,94258941680,7940,7940,7940,7940,0
|
|
20240214,162200,94258941680,7940,7940,7940,7940,0
|
|
20240214,162100,94258941680,7940,7940,7940,7940,0
|
|
20240214,162000,94258941680,7940,7940,7940,7940,0
|
|
20240214,161900,94258941680,7940,7940,7940,7940,0
|
|
20240214,161800,94258941680,7940,7940,7940,7940,0
|
|
20240214,161700,94258941680,7940,7940,7940,7940,0
|
|
20240214,161600,94258941680,7940,7940,7940,7940,0
|
|
20240214,161500,94258941680,7940,7940,7940,7940,0
|
|
20240214,161400,94258941680,7940,7940,7940,7940,0
|
|
20240214,161300,94258941680,7940,7940,7940,7940,0
|
|
20240214,161200,94258941680,7940,7940,7940,7940,0
|
|
20240214,161100,94258941680,7940,7940,7940,7940,0
|
|
20240214,161000,94258941680,7940,7940,7940,7940,0
|
|
20240214,160900,94258941680,7940,7940,7940,7940,0
|
|
20240214,160800,94258941680,7940,7940,7940,7940,0
|
|
20240214,160700,94258941680,7940,7940,7940,7940,0
|
|
20240214,160600,94258941680,7940,7940,7940,7940,0
|
|
20240214,160500,94258941680,7940,7940,7940,7940,0
|
|
20240214,160400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,160300,94258941680,7940,7940,7940,7940,0
|
|
20240214,160200,94258941680,7940,7940,7940,7940,0
|
|
20240214,160100,94258941680,7940,7940,7940,7940,0
|
|
20240214,160000,94258941680,7940,7940,7940,7940,0
|
|
20240214,155900,94258941680,7940,7940,7940,7940,0
|
|
20240214,155800,94258941680,7940,7940,7940,7940,0
|
|
20240214,155700,94258941680,7940,7940,7940,7940,0
|
|
20240214,155600,94258941680,7940,7940,7940,7940,0
|
|
20240214,155500,94258941680,7940,7940,7940,7940,0
|
|
20240214,155400,94258941680,7940,7940,7940,7940,0
|
|
20240214,155300,94258941680,7940,7940,7940,7940,0
|
|
20240214,155200,94258941680,7940,7940,7940,7940,0
|
|
20240214,155100,94258941680,7940,7940,7940,7940,0
|
|
20240214,155000,94258941680,7940,7940,7940,7940,0
|
|
20240214,154900,94258941680,7940,7940,7940,7940,0
|
|
20240214,154800,94258941680,7940,7940,7940,7940,0
|
|
20240214,154700,94258941680,7940,7940,7940,7940,0
|
|
20240214,154600,94258941680,7940,7940,7940,7940,0
|
|
20240214,154500,94258941680,7940,7940,7940,7940,0
|
|
20240214,154400,94258941680,7940,7940,7940,7940,0
|
|
20240214,154300,94258941680,7940,7940,7940,7940,0
|
|
20240214,154200,94258941680,7940,7940,7940,7940,0
|
|
20240214,154100,94258941680,7940,7940,7940,7940,0
|
|
20240214,154000,94258941680,7940,7940,7940,7940,0
|
|
20240214,153900,94258941680,7940,7940,7940,7940,0
|
|
20240214,153800,94258941680,7940,7940,7940,7940,0
|
|
20240214,153700,94258941680,7940,7940,7940,7940,0
|
|
20240214,153600,94258941680,7940,7940,7940,7940,0
|
|
20240214,153500,94258941680,7940,7940,7940,7940,0
|
|
20240214,153400,94258941680,7940,7940,7940,7940,3066
|
|
20240214,153300,94258941680,7940,7940,7940,7940,0
|
|
20240214,153200,94258941680,7940,7940,7940,7940,0
|
|
20240214,153100,94258941680,7940,7940,7940,7940,0
|
|
20240214,153000,94258941680,7940,7940,7940,7940,3066
|
|
20240214,152900,94234597640,7940,7940,7940,7940,0
|
|
20240214,152800,94234597640,7940,7940,7940,7940,0
|
|
20240214,152700,94234597640,7940,7940,7940,7940,0
|
|
20240214,152600,94234597640,7940,7940,7940,7940,0
|
|
20240214,152500,94234597640,7940,7940,7940,7940,0
|
|
20240214,152400,94234597640,7940,7940,7940,7940,0
|
|
20240214,152300,94234597640,7940,7940,7940,7940,0
|
|
20240214,152200,94234597640,7940,7940,7940,7940,0
|
|
20240214,152100,94234597640,7940,7940,7940,7940,0
|
|
20240214,152000,94234597640,7940,7940,7940,7940,0
|
|
20240214,151900,94234597640,7940,7940,7940,7940,114
|
|
20240214,151800,94233692480,7940,7940,7940,7940,29
|
|
20240214,151700,94233462220,7940,7940,7940,7940,20
|
|
20240214,151600,94233303420,7940,7940,7940,7940,230
|
|
20240214,151500,94231477220,7940,7940,7940,7940,72
|
|
20240214,151400,94230905540,7940,7940,7940,7940,15
|
|
20240214,151300,94230786440,7940,7940,7940,7940,15
|
|
20240214,151200,94230667340,7940,7940,7940,7940,125
|
|
20240214,151100,94229674840,7940,7940,7940,7940,165
|
|
20240214,151000,94228364740,7940,7940,7940,7940,269
|
|
20240214,150900,94226228880,7940,7940,7940,7940,257
|
|
20240214,150800,94224188300,7940,7940,7940,7940,3
|
|
20240214,150700,94224164480,7940,7940,7940,7940,947
|
|
20240214,150600,94216645300,7940,7940,7940,7940,720
|
|
20240214,150500,94210928500,7940,7940,7940,7940,150
|
|
20240214,150400,94209737500,7940,7940,7940,7940,600
|
|
20240214,150300,94204973500,7940,7940,7940,7940,273
|
|
20240214,150200,94202805880,7940,7940,7940,7940,3
|
|
20240214,150100,94202782060,7940,7940,7940,7940,100
|
|
20240214,150000,94201988060,7940,7940,7940,7940,74
|
|
20240214,145900,94201400500,7940,7940,7940,7940,108
|
|
20240214,145800,94200542980,7940,7940,7940,7940,111
|
|
20240214,145700,94199661640,7940,7940,7940,7940,180
|
|
20240214,145600,94198232440,7940,7940,7940,7940,772
|
|
20240214,145500,94192102760,7940,7940,7940,7940,1
|
|
20240214,145400,94192094820,7940,7940,7940,7940,48
|
|
20240214,145300,94191713700,7940,7940,7940,7940,12
|
|
20240214,145200,94191618420,7940,7940,7940,7940,27
|
|
20240214,145100,94191404040,7940,7940,7940,7940,64
|
|
20240214,145000,94190895880,7940,7940,7940,7940,1
|
|
20240214,144900,94190887940,7940,7940,7940,7940,15
|
|
20240214,144800,94190768840,7940,7940,7940,7940,62
|
|
20240214,144700,94190276560,7940,7940,7940,7940,468
|
|
20240214,144600,94186560640,7940,7940,7940,7940,3016
|
|
20240214,144500,94162613600,7940,7940,7940,7940,280
|
|
20240214,144400,94160390400,7940,7940,7940,7940,55
|
|
20240214,144300,94159953700,7940,7940,7940,7940,0
|
|
20240214,144200,94159953700,7940,7940,7940,7940,16
|
|
20240214,144100,94159826660,7940,7940,7940,7940,338
|
|
20240214,144000,94157142940,7940,7940,7940,7940,579
|
|
20240214,143900,94152545680,7940,7940,7940,7940,65
|
|
20240214,143800,94152029580,7940,7940,7940,7940,15
|
|
20240214,143700,94151910480,7940,7940,7940,7940,20
|
|
20240214,143600,94151751680,7940,7940,7940,7940,258
|
|
20240214,143500,94149703160,7940,7940,7940,7940,20
|
|
20240214,143400,94149544360,7940,7940,7940,7940,157
|
|
20240214,143300,94148297780,7940,7940,7940,7940,0
|
|
20240214,143200,94148297780,7940,7940,7940,7940,5
|
|
20240214,143100,94148258080,7940,7940,7940,7940,198
|
|
20240214,143000,94146685960,7940,7940,7940,7940,299
|
|
20240214,142900,94144311900,7940,7940,7940,7940,9
|
|
20240214,142800,94144240440,7940,7940,7940,7940,3061
|
|
20240214,142700,94119936100,7940,7940,7940,7940,1091
|
|
20240214,142600,94111273560,7940,7940,7940,7940,1160
|
|
20240214,142500,94102063160,7940,7940,7940,7940,639
|
|
20240214,142400,94096989500,7940,7940,7940,7940,620
|
|
20240214,142300,94092066700,7940,7940,7940,7940,416
|
|
20240214,142200,94088763660,7940,7940,7940,7940,554
|
|
20240214,142100,94084364900,7940,7940,7940,7940,1125
|
|
20240214,142000,94075432400,7940,7940,7940,7940,738
|
|
20240214,141900,94069572680,7940,7940,7940,7940,30
|
|
20240214,141800,94069334480,7940,7940,7940,7940,20
|
|
20240214,141700,94069175680,7940,7940,7940,7940,3103
|
|
20240214,141600,94044537860,7940,7940,7940,7940,2
|
|
20240214,141500,94044521980,7940,7940,7940,7940,227
|
|
20240214,141400,94042719600,7940,7940,7940,7940,5
|
|
20240214,141300,94042679900,7940,7940,7940,7940,0
|
|
20240214,141200,94042679900,7940,7940,7940,7940,158
|
|
20240214,141100,94041425380,7940,7940,7940,7940,97
|
|
20240214,141000,94040655200,7940,7940,7940,7940,5552
|
|
20240214,140900,93996572320,7940,7940,7940,7940,551
|
|
20240214,140800,93992197380,7940,7940,7940,7940,534
|
|
20240214,140700,93987957420,7940,7940,7940,7940,16
|
|
20240214,140600,93987830380,7940,7940,7940,7940,226
|
|
20240214,140500,93986035940,7940,7940,7940,7940,427
|
|
20240214,140400,93982645560,7940,7940,7940,7940,400
|
|
20240214,140300,93979469560,7940,7940,7940,7940,7
|
|
20240214,140200,93979413980,7940,7940,7940,7940,2129
|
|
20240214,140100,93962509720,7940,7940,7940,7940,309
|
|
20240214,140000,93960056260,7940,7940,7940,7940,5120
|
|
20240214,135900,93919403460,7940,7940,7940,7940,1766
|
|
20240214,135800,93905381420,7940,7940,7940,7940,20
|
|
20240214,135700,93905222620,7940,7940,7940,7940,585
|
|
20240214,135600,93900577720,7940,7940,7940,7940,182
|
|
20240214,135500,93899132640,7940,7940,7940,7940,36
|
|
20240214,135400,93898846800,7940,7940,7940,7940,149
|
|
20240214,135300,93897663740,7940,7940,7940,7940,126
|
|
20240214,135200,93896663300,7940,7940,7940,7940,1007
|
|
20240214,135100,93888667720,7940,7940,7940,7940,264
|
|
20240214,135000,93886571560,7940,7940,7940,7940,861
|
|
20240214,134900,93879735220,7940,7940,7940,7940,61
|
|
20240214,134800,93879250880,7940,7940,7940,7940,1235
|
|
20240214,134700,93869444980,7940,7940,7940,7940,752
|
|
20240214,134600,93863474100,7940,7940,7940,7940,2043
|
|
20240214,134500,93847252680,7940,7940,7940,7940,2762
|
|
20240214,134400,93825322400,7940,7940,7940,7940,3444
|
|
20240214,134300,93797977040,7940,7940,7940,7850,370482
|
|
20240214,134200,90859047380,7940,7940,7940,7940,3187
|
|
20240214,134100,90833742600,7940,7940,7940,7940,2347
|
|
20240214,134000,90815107420,7940,7940,7940,7940,11451
|
|
20240214,133900,90724186480,7940,7930,7940,7910,87391
|
|
20240214,133800,90030551680,7930,7870,7930,7860,129982
|
|
20240214,133700,89003400490,7870,7800,7880,7790,109423
|
|
20240214,133600,88144557310,7800,7940,7940,7760,443138
|
|
20240214,133500,84645223560,7940,7940,7940,7940,5369
|
|
20240214,133400,84602593700,7940,7940,7940,7940,1413
|
|
20240214,133300,84591374480,7940,7940,7940,7940,0
|
|
20240214,133200,84591374480,7940,7940,7940,7940,160
|
|
20240214,133100,84590104080,7940,7940,7940,7940,139
|
|
20240214,133000,84589000420,7940,7940,7940,7940,75
|
|
20240214,132900,84588404920,7940,7940,7940,7940,18
|
|
20240214,132800,84588262000,7940,7940,7940,7940,589
|
|
20240214,132700,84583585340,7940,7940,7940,7940,59
|
|
20240214,132600,84583116880,7940,7940,7940,7940,171
|
|
20240214,132500,84581759140,7940,7940,7940,7940,875
|
|
20240214,132400,84574811640,7940,7940,7940,7940,64
|
|
20240214,132300,84574303480,7940,7940,7940,7940,91
|
|
20240214,132200,84573580940,7940,7940,7940,7940,140
|
|
20240214,132100,84572469340,7940,7940,7940,7940,13
|
|
20240214,132000,84572366120,7940,7940,7940,7940,4084
|
|
20240214,131900,84539939160,7940,7940,7940,7940,11
|
|
20240214,131800,84539851820,7940,7940,7940,7940,109
|
|
20240214,131700,84538986360,7940,7940,7940,7940,821
|
|
20240214,131600,84532467620,7940,7940,7940,7940,3
|
|
20240214,131500,84532443800,7940,7940,7940,7940,299
|
|
20240214,131400,84530069740,7940,7940,7940,7940,73
|
|
20240214,131300,84529490120,7940,7940,7940,7940,31
|
|
20240214,131200,84529243980,7940,7940,7940,7940,36
|
|
20240214,131100,84528958140,7940,7940,7940,7940,4
|
|
20240214,131000,84528926380,7940,7940,7940,7940,1544
|
|
20240214,130900,84516667020,7940,7940,7940,7940,1408
|
|
20240214,130800,84505487500,7940,7940,7940,7940,409
|
|
20240214,130700,84502240040,7940,7940,7940,7940,584
|
|
20240214,130600,84497603080,7940,7940,7940,7940,308
|
|
20240214,130500,84495157560,7940,7940,7940,7940,237
|
|
20240214,130400,84493275780,7940,7940,7940,7940,372
|
|
20240214,130300,84490322100,7940,7940,7940,7940,2220
|
|
20240214,130200,84472695300,7940,7940,7940,7940,1921
|
|
20240214,130100,84457442560,7940,7940,7940,7940,2700
|
|
20240214,130000,84436004560,7940,7940,7940,7940,357
|
|
20240214,125900,84433169980,7940,7940,7940,7940,193
|
|
20240214,125800,84431637560,7940,7940,7940,7940,2
|
|
20240214,125700,84431621680,7940,7940,7940,7940,227
|
|
20240214,125600,84429819300,7940,7940,7940,7940,1217
|
|
20240214,125500,84420156320,7940,7940,7940,7940,1059
|
|
20240214,125400,84411747860,7940,7940,7940,7940,5010
|
|
20240214,125300,84371968460,7940,7940,7940,7940,442
|
|
20240214,125200,84368458980,7940,7940,7940,7940,1546
|
|
20240214,125100,84356183740,7940,7940,7940,7940,528
|
|
20240214,125000,84351991420,7940,7940,7940,7940,4691
|
|
20240214,124900,84314744880,7940,7940,7940,7940,872
|
|
20240214,124800,84307821200,7940,7940,7940,7940,5206
|
|
20240214,124700,84266485560,7940,7940,7940,7940,1060
|
|
20240214,124600,84258069160,7940,7940,7940,7940,363
|
|
20240214,124500,84255186940,7940,7940,7940,7940,2309
|
|
20240214,124400,84236853480,7940,7940,7940,7940,3034
|
|
20240214,124300,84212763520,7940,7940,7940,7940,13405
|
|
20240214,124200,84106327820,7940,7940,7940,7940,369
|
|
20240214,124100,84103397960,7940,7940,7940,7940,4111
|
|
20240214,124000,84070756620,7940,7940,7940,7940,2752
|
|
20240214,123900,84048905740,7940,7940,7940,7940,1567
|
|
20240214,123800,84036463760,7940,7940,7940,7940,4999
|
|
20240214,123700,83996771700,7940,7940,7940,7940,184
|
|
20240214,123600,83995310740,7940,7940,7940,7940,5616
|
|
20240214,123500,83950719700,7940,7940,7940,7940,2902
|
|
20240214,123400,83927677820,7940,7940,7940,7940,492
|
|
20240214,123300,83923771340,7940,7940,7940,7940,2636
|
|
20240214,123200,83902841500,7940,7940,7940,7940,3887
|
|
20240214,123100,83871978720,7940,7940,7940,7940,28499
|
|
20240214,123000,83645696660,7940,7940,7940,7940,47721
|
|
20240214,122900,83266791920,7940,7940,7940,7940,21705
|
|
20240214,122800,83094454220,7940,7940,7940,7940,49739
|
|
20240214,122700,82699526560,7940,7940,7940,7940,14417
|
|
20240214,122600,82585055580,7940,7940,7940,7940,38560
|
|
20240214,122500,82278889180,7940,7900,7940,7900,379211
|
|
20240214,122400,79269214620,7880,7720,7930,7720,116329
|
|
20240214,122300,78353817890,7720,7750,7760,7720,27152
|
|
20240214,122200,78143639250,7760,7780,7780,7750,11475
|
|
20240214,122100,78054545410,7780,7760,7780,7750,15779
|
|
20240214,122000,77932131340,7760,7800,7810,7750,13239
|
|
20240214,121900,77829198120,7800,7790,7800,7780,8690
|
|
20240214,121800,77761443280,7790,7770,7800,7750,25677
|
|
20240214,121700,77561753090,7770,7790,7790,7760,18305
|
|
20240214,121600,77419432090,7790,7760,7800,7750,15672
|
|
20240214,121500,77297612920,7760,7810,7820,7760,28672
|
|
20240214,121400,77074194980,7810,7840,7850,7800,19411
|
|
20240214,121300,76922317580,7840,7880,7880,7830,33771
|
|
20240214,121200,76657080570,7880,7890,7890,7860,14785
|
|
20240214,121100,76540718830,7890,7880,7910,7870,65373
|
|
20240214,121000,76024807140,7890,7810,7900,7800,83465
|
|
20240214,120900,75368289730,7810,7750,7820,7750,36084
|
|
20240214,120800,75087200650,7760,7730,7770,7720,29046
|
|
20240214,120700,74862044050,7730,7750,7750,7710,18732
|
|
20240214,120600,74717383130,7750,7730,7770,7730,25238
|
|
20240214,120500,74521785070,7740,7770,7780,7690,94024
|
|
20240214,120400,73795297290,7770,7790,7790,7760,16605
|
|
20240214,120300,73666314660,7790,7760,7800,7760,13620
|
|
20240214,120200,73560374920,7760,7800,7830,7750,47509
|
|
20240214,120100,73190139600,7810,7780,7810,7770,28211
|
|
20240214,120000,72970174220,7780,7760,7820,7750,47838
|
|
20240214,115900,72597774770,7760,7760,7800,7740,79528
|
|
20240214,115800,71980550220,7750,7840,7850,7740,114403
|
|
20240214,115700,71089989390,7830,7870,7890,7810,82404
|
|
20240214,115600,70443177170,7870,7900,7900,7860,42528
|
|
20240214,115500,70108346260,7890,7880,7920,7880,45113
|
|
20240214,115400,69752079450,7890,7920,7940,7860,126138
|
|
20240214,115300,68753414030,7910,7840,7940,7830,197353
|
|
20240214,115200,67191356830,7840,7850,7860,7810,89929
|
|
20240214,115100,66487091650,7860,7910,7930,7850,264146
|
|
20240214,115000,64401874490,7910,7740,7920,7720,326618
|
|
20240214,114900,61839156450,7740,7720,7740,7660,92053
|
|
20240214,114800,61130098020,7720,7600,7730,7590,119683
|
|
20240214,114700,60211629520,7590,7610,7620,7570,50641
|
|
20240214,114600,59827294320,7610,7610,7660,7580,137238
|
|
20240214,114500,58781156060,7600,7460,7620,7450,94820
|
|
20240214,114400,58064189400,7450,7530,7530,7450,60301
|
|
20240214,114300,57611811770,7530,7530,7550,7500,112377
|
|
20240214,114200,56766422300,7530,7420,7540,7420,70006
|
|
20240214,114100,56241581410,7440,7410,7470,7410,48476
|
|
20240214,114000,55880832820,7410,7400,7440,7380,26800
|
|
20240214,113900,55682287940,7400,7390,7490,7380,43360
|
|
20240214,113800,55360706500,7390,7430,7440,7380,39082
|
|
20240214,113700,55071471140,7430,7450,7450,7390,63008
|
|
20240214,113600,54604530750,7440,7430,7520,7410,61689
|
|
20240214,113500,54144967360,7430,7500,7500,7420,60547
|
|
20240214,113400,53693241140,7490,7510,7520,7480,41997
|
|
20240214,113300,53378491310,7500,7480,7550,7470,102846
|
|
20240214,113200,52606929290,7500,7510,7530,7460,72405
|
|
20240214,113100,52064732740,7520,7490,7560,7450,131890
|
|
20240214,113000,51076509690,7480,7470,7540,7470,157628
|
|
20240214,112900,49894294190,7490,7480,7520,7460,182848
|
|
20240214,112800,48525289770,7450,7450,7450,7450,0
|
|
20240214,112700,48525289770,7450,7400,7450,7400,78550
|
|
20240214,112600,47941221170,7410,7380,7420,7370,173717
|
|
20240214,112500,46655816990,7370,7240,7380,7230,115860
|
|
20240214,112400,45810443910,7250,7190,7270,7180,35749
|
|
20240214,112300,45551997300,7190,7220,7220,7160,13581
|
|
20240214,112200,45454393800,7210,7130,7220,7110,40408
|
|
20240214,112100,45164745410,7130,7200,7220,7100,81918
|
|
20240214,112000,44579479600,7200,7250,7250,7190,38673
|
|
20240214,111900,44300466190,7260,7240,7270,7230,26629
|
|
20240214,111800,44107285480,7240,7230,7250,7220,14753
|
|
20240214,111700,44000545870,7230,7210,7250,7200,14115
|
|
20240214,111600,43898589860,7210,7240,7250,7180,33149
|
|
20240214,111500,43659394410,7250,7240,7310,7240,88440
|
|
20240214,111400,43015855020,7260,7180,7290,7170,62115
|
|
20240214,111300,42565728720,7190,7170,7200,7170,15503
|
|
20240214,111200,42454328200,7170,7210,7230,7150,39464
|
|
20240214,111100,42170669510,7220,7280,7280,7190,59111
|
|
20240214,111000,41743559060,7270,7180,7290,7170,79900
|
|
20240214,110900,41164799650,7180,7180,7200,7120,52701
|
|
20240214,110800,40787378690,7180,7220,7250,7160,76964
|
|
20240214,110700,40232809170,7230,7200,7320,7200,174632
|
|
20240214,110600,38964074900,7200,7250,7270,7170,126950
|
|
20240214,110500,38047099510,7250,7100,7250,7090,234994
|
|
20240214,110400,36359633980,7090,7100,7110,7050,55761
|
|
20240214,110300,35964901410,7110,7100,7120,7080,75890
|
|
20240214,110200,35425713500,7100,7090,7100,7050,90965
|
|
20240214,110100,34781442940,7090,6950,7100,6950,45038
|
|
20240214,110000,34463915500,6950,6980,6990,6950,8191
|
|
20240214,105900,34406822280,6960,6970,6980,6930,20606
|
|
20240214,105800,34263450970,6970,7010,7010,6970,22845
|
|
20240214,105700,34103811020,7000,7010,7080,6980,33946
|
|
20240214,105600,33865600620,7010,6980,7020,6940,38228
|
|
20240214,105500,33598215000,6980,6950,7010,6930,29361
|
|
20240214,105400,33393604740,6950,6900,6950,6900,8614
|
|
20240214,105300,33333917760,6900,6880,6930,6880,13705
|
|
20240214,105200,33239430490,6880,6940,6970,6870,32451
|
|
20240214,105100,33014935710,6910,6920,6940,6910,14032
|
|
20240214,105000,32917808740,6920,6890,6940,6880,15505
|
|
20240214,104900,32810615580,6880,6930,6950,6870,33840
|
|
20240214,104800,32576809800,6930,7000,7010,6880,61576
|
|
20240214,104700,32148394160,7000,7060,7120,6950,164066
|
|
20240214,104600,30990106800,7060,7060,7100,7000,103896
|
|
20240214,104500,30257578310,7060,6900,7080,6900,121108
|
|
20240214,104400,29407910780,6910,6870,6940,6860,25028
|
|
20240214,104300,29235004860,6870,6840,6920,6830,13743
|
|
20240214,104200,29140331730,6850,6860,6880,6830,11028
|
|
20240214,104100,29064755960,6850,6920,6930,6800,25873
|
|
20240214,104000,28887142740,6930,6890,6970,6880,41662
|
|
20240214,103900,28598205870,6890,6920,6930,6850,10810
|
|
20240214,103800,28523774240,6930,6870,6930,6850,23973
|
|
20240214,103700,28358383800,6850,6890,6890,6830,16087
|
|
20240214,103600,28248006910,6900,6840,6900,6830,17694
|
|
20240214,103500,28126355570,6840,6790,6840,6770,7266
|
|
20240214,103400,28076851500,6790,6800,6830,6770,11322
|
|
20240214,103300,27999990860,6800,6840,6860,6800,7576
|
|
20240214,103200,27948370460,6860,6810,6870,6800,12221
|
|
20240214,103100,27864858460,6810,6790,6820,6760,5000
|
|
20240214,103000,27830865160,6760,6790,6820,6750,13746
|
|
20240214,102900,27737741980,6770,6780,6800,6760,10065
|
|
20240214,102800,27669531040,6780,6790,6810,6780,6510
|
|
20240214,102700,27625325620,6790,6800,6830,6790,8246
|
|
20240214,102600,27569158750,6780,6850,6850,6780,17550
|
|
20240214,102500,27449510240,6850,6860,6870,6810,15661
|
|
20240214,102400,27342351760,6860,6750,6910,6740,43440
|
|
20240214,102300,27044356940,6740,6820,6830,6740,30433
|
|
20240214,102200,26837710120,6810,6790,6850,6780,42710
|
|
20240214,102100,26546491430,6790,6770,6800,6750,28547
|
|
20240214,102000,26353139510,6750,6680,6770,6680,30049
|
|
20240214,101900,26150459410,6690,6680,6690,6670,11825
|
|
20240214,101800,26071461200,6670,6680,6700,6670,15545
|
|
20240214,101700,25967552200,6690,6690,6700,6670,10604
|
|
20240214,101600,25896735020,6690,6660,6690,6630,33858
|
|
20240214,101500,25671668090,6660,6680,6690,6640,41637
|
|
20240214,101400,25394302650,6680,6730,6740,6660,19383
|
|
20240214,101300,25264565840,6740,6740,6780,6700,20116
|
|
20240214,101200,25129089160,6740,6780,6790,6660,56759
|
|
20240214,101100,24748125890,6790,6810,6810,6750,25614
|
|
20240214,101000,24574514230,6800,6790,6880,6790,24027
|
|
20240214,100900,24410449490,6810,6830,6830,6720,39964
|
|
20240214,100800,24139775720,6790,6900,6920,6760,51707
|
|
20240214,100700,23787034670,6910,6880,6930,6850,28762
|
|
20240214,100600,23588933150,6900,6870,6990,6860,57899
|
|
20240214,100500,23187640530,6860,6920,6930,6830,26906
|
|
20240214,100400,23002553690,6930,6960,6990,6900,26797
|
|
20240214,100300,22816706640,6930,6900,6980,6900,35680
|
|
20240214,100200,22569112740,6910,6910,6970,6880,37889
|
|
20240214,100100,22307114730,6900,6950,7020,6900,89961
|
|
20240214,100000,21679953860,6960,6890,7020,6870,157244
|
|
20240214,095900,20585469250,6890,6760,6900,6760,89647
|
|
20240214,095800,19970659380,6760,6790,6790,6710,52452
|
|
20240214,095700,19617040210,6750,6730,6790,6730,58680
|
|
20240214,095600,19220705610,6730,6810,6820,6700,150031
|
|
20240214,095500,18209162890,6810,7090,7120,6740,250690
|
|
20240214,095400,16461629030,7090,6960,7200,6940,421232
|
|
20240214,095300,13481005290,6960,6770,6990,6770,118890
|
|
20240214,095200,12658696100,6740,6760,6810,6740,23591
|
|
20240214,095100,12499069460,6760,6840,6870,6740,22861
|
|
20240214,095000,12344004590,6830,6760,6830,6690,39613
|
|
20240214,094900,12076657980,6770,6750,6790,6720,33829
|
|
20240214,094800,11848172310,6750,6620,6790,6610,47374
|
|
20240214,094700,11530452570,6620,6780,6810,6590,94339
|
|
20240214,094600,10899676830,6770,6920,6940,6720,75113
|
|
20240214,094500,10386847370,6920,6970,6980,6840,82611
|
|
20240214,094400,9816776840,6980,6830,6980,6830,70762
|
|
20240214,094300,9326247760,6830,6840,6880,6720,82154
|
|
20240214,094200,8764215190,6840,6970,6990,6750,130308
|
|
20240214,094100,7860559680,6990,6750,6990,6730,120118
|
|
20240214,094000,7035893060,6750,6790,6790,6750,27290
|
|
20240214,093900,6850903270,6790,6810,6810,6750,28096
|
|
20240214,093800,6660373560,6810,6780,6810,6730,43899
|
|
20240214,093700,6363439470,6780,6770,6820,6730,28225
|
|
20240214,093600,6172374310,6770,6780,6850,6750,64713
|
|
20240214,093500,5733168280,6850,6850,6850,6850,0
|
|
20240214,093400,5733168280,6850,6850,6850,6820,47476
|
|
20240214,093300,5408235130,6850,6650,6850,6630,148927
|
|
20240214,093200,4400582750,6650,6640,6650,6580,19485
|
|
20240214,093100,4271517570,6640,6570,6640,6560,43036
|
|
20240214,093000,3986753990,6570,6510,6570,6510,9849
|
|
20240214,092900,3922314730,6510,6570,6570,6500,14738
|
|
20240214,092800,3826020500,6560,6610,6610,6560,19439
|
|
20240214,092700,3697985600,6620,6590,6620,6570,10337
|
|
20240214,092600,3629810850,6600,6620,6620,6580,8468
|
|
20240214,092500,3573965340,6620,6580,6650,6580,25816
|
|
20240214,092400,3403050410,6600,6590,6610,6570,11828
|
|
20240214,092300,3325054880,6590,6590,6600,6570,31017
|
|
20240214,092200,3120440650,6600,6540,6600,6530,21590
|
|
20240214,092100,2978706190,6550,6530,6550,6530,4515
|
|
20240214,092000,2949191110,6530,6560,6560,6530,5189
|
|
20240214,091900,2915258450,6560,6520,6560,6500,11293
|
|
20240214,091800,2841509670,6530,6520,6540,6520,8958
|
|
20240214,091700,2783041880,6520,6520,6530,6510,11845
|
|
20240214,091600,2705852960,6520,6590,6600,6520,36659
|
|
20240214,091500,2465723060,6600,6570,6600,6550,22344
|
|
20240214,091400,2318881480,6580,6550,6600,6530,33047
|
|
20240214,091300,2101867550,6550,6550,6630,6530,51034
|
|
20240214,091200,1766140870,6550,6440,6590,6410,59109
|
|
20240214,091100,1381902170,6440,6390,6440,6380,15629
|
|
20240214,091000,1281773780,6390,6360,6390,6350,5537
|
|
20240214,090900,1246547650,6350,6360,6380,6340,13993
|
|
20240214,090800,1157562640,6360,6340,6410,6340,13341
|
|
20240214,090700,1072382930,6390,6390,6400,6330,11579
|
|
20240214,090600,998764440,6400,6430,6440,6360,18740
|
|
20240214,090500,878795890,6440,6400,6490,6400,37083
|
|
20240214,090400,639345750,6410,6320,6410,6320,31713
|
|
20240214,090300,437578670,6330,6290,6340,6270,22340
|
|
20240214,090200,296421720,6290,6260,6290,6250,6029
|
|
20240214,090100,258685000,6260,6240,6320,6220,19083
|
|
20240214,090000,138794710,6260,6230,6290,6200,20125
|