620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191700,1963733530,13350,13350,13350,13350,4695
|
|
20240214,191600,1963733530,13350,13350,13350,13350,0
|
|
20240214,191500,1963733530,13350,13350,13350,13350,0
|
|
20240214,191400,1963733530,13350,13350,13350,13350,0
|
|
20240214,191300,1963733530,13350,13350,13350,13350,0
|
|
20240214,191200,1963733530,13350,13350,13350,13350,0
|
|
20240214,191100,1963733530,13350,13350,13350,13350,0
|
|
20240214,191000,1963733530,13350,13350,13350,13350,0
|
|
20240214,190900,1963733530,13350,13350,13350,13350,0
|
|
20240214,190800,1963733530,13350,13350,13350,13350,0
|
|
20240214,190700,1963733530,13350,13350,13350,13350,0
|
|
20240214,190600,1963733530,13350,13350,13350,13350,0
|
|
20240214,190500,1963733530,13350,13350,13350,13350,0
|
|
20240214,190400,1963733530,13350,13350,13350,13350,0
|
|
20240214,190300,1963733530,13350,13350,13350,13350,0
|
|
20240214,190200,1963733530,13350,13350,13350,13350,0
|
|
20240214,190100,1963733530,13350,13350,13350,13350,0
|
|
20240214,190000,1963733530,13350,13350,13350,13350,0
|
|
20240214,185900,1963733530,13350,13350,13350,13350,0
|
|
20240214,185800,1963733530,13350,13350,13350,13350,0
|
|
20240214,185700,1963733530,13350,13350,13350,13350,0
|
|
20240214,185600,1963733530,13350,13350,13350,13350,0
|
|
20240214,185500,1963733530,13350,13350,13350,13350,0
|
|
20240214,185400,1963733530,13350,13350,13350,13350,0
|
|
20240214,185300,1963733530,13350,13350,13350,13350,0
|
|
20240214,185200,1963733530,13350,13350,13350,13350,0
|
|
20240214,185100,1963733530,13350,13350,13350,13350,0
|
|
20240214,185000,1963733530,13350,13350,13350,13350,0
|
|
20240214,184900,1963733530,13350,13350,13350,13350,0
|
|
20240214,184800,1963733530,13350,13350,13350,13350,0
|
|
20240214,184700,1963733530,13350,13350,13350,13350,4695
|
|
20240214,184600,1963733530,13350,13350,13350,13350,0
|
|
20240214,184500,1963733530,13350,13350,13350,13350,0
|
|
20240214,184400,1963733530,13350,13350,13350,13350,0
|
|
20240214,184300,1963733530,13350,13350,13350,13350,0
|
|
20240214,184200,1963733530,13350,13350,13350,13350,0
|
|
20240214,184100,1963733530,13350,13350,13350,13350,0
|
|
20240214,184000,1963733530,13350,13350,13350,13350,0
|
|
20240214,183900,1963733530,13350,13350,13350,13350,0
|
|
20240214,183800,1963733530,13350,13350,13350,13350,0
|
|
20240214,183700,1963733530,13350,13350,13350,13350,0
|
|
20240214,183600,1963733530,13350,13350,13350,13350,0
|
|
20240214,183500,1963733530,13350,13350,13350,13350,0
|
|
20240214,183400,1963733530,13350,13350,13350,13350,0
|
|
20240214,183300,1963733530,13350,13350,13350,13350,0
|
|
20240214,183200,1963733530,13350,13350,13350,13350,0
|
|
20240214,183100,1963733530,13350,13350,13350,13350,0
|
|
20240214,183000,1963733530,13350,13350,13350,13350,0
|
|
20240214,182900,1963733530,13350,13350,13350,13350,0
|
|
20240214,182800,1963733530,13350,13350,13350,13350,0
|
|
20240214,182700,1963733530,13350,13350,13350,13350,0
|
|
20240214,182600,1963733530,13350,13350,13350,13350,0
|
|
20240214,182500,1963733530,13350,13350,13350,13350,0
|
|
20240214,182400,1963733530,13350,13350,13350,13350,0
|
|
20240214,182300,1963733530,13350,13350,13350,13350,0
|
|
20240214,182200,1963733530,13350,13350,13350,13350,0
|
|
20240214,182100,1963733530,13350,13350,13350,13350,0
|
|
20240214,182000,1963733530,13350,13350,13350,13350,0
|
|
20240214,181900,1963733530,13350,13350,13350,13350,0
|
|
20240214,181800,1963733530,13350,13350,13350,13350,0
|
|
20240214,181700,1963733530,13350,13350,13350,13350,4695
|
|
20240214,181600,1963733530,13350,13350,13350,13350,0
|
|
20240214,181500,1963733530,13350,13350,13350,13350,0
|
|
20240214,181400,1963733530,13350,13350,13350,13350,0
|
|
20240214,181300,1963733530,13350,13350,13350,13350,0
|
|
20240214,181200,1963733530,13350,13350,13350,13350,0
|
|
20240214,181100,1963733530,13350,13350,13350,13350,0
|
|
20240214,181000,1963733530,13350,13350,13350,13350,0
|
|
20240214,180900,1963733530,13350,13350,13350,13350,0
|
|
20240214,180800,1963733530,13350,13350,13350,13350,0
|
|
20240214,180700,1963733530,13350,13350,13350,13350,0
|
|
20240214,180600,1963733530,13350,13350,13350,13350,0
|
|
20240214,180500,1963733530,13350,13350,13350,13350,0
|
|
20240214,180400,1963733530,13350,13350,13350,13350,0
|
|
20240214,180300,1963733530,13350,13350,13350,13350,0
|
|
20240214,180200,1963733530,13350,13350,13350,13350,0
|
|
20240214,180100,1963733530,13350,13350,13350,13350,0
|
|
20240214,180000,1963733530,13350,13350,13350,13350,0
|
|
20240214,175900,1963733530,13350,13350,13350,13350,0
|
|
20240214,175800,1963733530,13350,13350,13350,13350,0
|
|
20240214,175700,1963733530,13350,13350,13350,13350,0
|
|
20240214,175600,1963733530,13350,13350,13350,13350,0
|
|
20240214,175500,1963733530,13350,13350,13350,13350,0
|
|
20240214,175400,1963733530,13350,13350,13350,13350,0
|
|
20240214,175300,1963733530,13350,13350,13350,13350,0
|
|
20240214,175200,1963733530,13350,13350,13350,13350,0
|
|
20240214,175100,1963733530,13350,13350,13350,13350,0
|
|
20240214,175000,1963733530,13350,13350,13350,13350,0
|
|
20240214,174900,1963733530,13350,13350,13350,13350,0
|
|
20240214,174800,1963733530,13350,13350,13350,13350,0
|
|
20240214,174700,1963733530,13350,13350,13350,13350,4695
|
|
20240214,174600,1963733530,13350,13350,13350,13350,0
|
|
20240214,174500,1963733530,13350,13350,13350,13350,0
|
|
20240214,174400,1963733530,13350,13350,13350,13350,0
|
|
20240214,174300,1963733530,13350,13350,13350,13350,0
|
|
20240214,174200,1963733530,13350,13350,13350,13350,0
|
|
20240214,174100,1963733530,13350,13350,13350,13350,0
|
|
20240214,174000,1963733530,13350,13350,13350,13350,0
|
|
20240214,173900,1963733530,13350,13350,13350,13350,0
|
|
20240214,173800,1963733530,13350,13350,13350,13350,0
|
|
20240214,173700,1963733530,13350,13350,13350,13350,0
|
|
20240214,173600,1963733530,13350,13350,13350,13350,0
|
|
20240214,173500,1963733530,13350,13350,13350,13350,0
|
|
20240214,173400,1963733530,13350,13350,13350,13350,0
|
|
20240214,173300,1963733530,13350,13350,13350,13350,0
|
|
20240214,173200,1963733530,13350,13350,13350,13350,0
|
|
20240214,173100,1963733530,13350,13350,13350,13350,0
|
|
20240214,173000,1963733530,13350,13350,13350,13350,0
|
|
20240214,172900,1963733530,13350,13350,13350,13350,0
|
|
20240214,172800,1963733530,13350,13350,13350,13350,0
|
|
20240214,172700,1963733530,13350,13350,13350,13350,0
|
|
20240214,172600,1963733530,13350,13350,13350,13350,0
|
|
20240214,172500,1963733530,13350,13350,13350,13350,0
|
|
20240214,172400,1963733530,13350,13350,13350,13350,0
|
|
20240214,172300,1963733530,13350,13350,13350,13350,0
|
|
20240214,172200,1963733530,13350,13350,13350,13350,0
|
|
20240214,172100,1963733530,13350,13350,13350,13350,0
|
|
20240214,172000,1963733530,13350,13350,13350,13350,0
|
|
20240214,171900,1963733530,13350,13350,13350,13350,0
|
|
20240214,171800,1963733530,13350,13350,13350,13350,0
|
|
20240214,171700,1963733530,13350,13350,13350,13350,4695
|
|
20240214,171600,1963733530,13350,13350,13350,13350,0
|
|
20240214,171500,1963733530,13350,13350,13350,13350,0
|
|
20240214,171400,1963733530,13350,13350,13350,13350,0
|
|
20240214,171300,1963733530,13350,13350,13350,13350,0
|
|
20240214,171200,1963733530,13350,13350,13350,13350,0
|
|
20240214,171100,1963733530,13350,13350,13350,13350,0
|
|
20240214,171000,1963733530,13350,13350,13350,13350,0
|
|
20240214,170900,1963733530,13350,13350,13350,13350,0
|
|
20240214,170800,1963733530,13350,13350,13350,13350,0
|
|
20240214,170700,1963733530,13350,13350,13350,13350,0
|
|
20240214,170600,1963733530,13350,13350,13350,13350,0
|
|
20240214,170500,1963733530,13350,13350,13350,13350,0
|
|
20240214,170400,1963733530,13350,13350,13350,13350,0
|
|
20240214,170300,1963733530,13350,13350,13350,13350,0
|
|
20240214,170200,1963733530,13350,13350,13350,13350,0
|
|
20240214,170100,1963733530,13350,13350,13350,13350,0
|
|
20240214,170000,1963733530,13350,13350,13350,13350,0
|
|
20240214,165900,1963733530,13350,13350,13350,13350,0
|
|
20240214,165800,1963733530,13350,13350,13350,13350,0
|
|
20240214,165700,1963733530,13350,13350,13350,13350,0
|
|
20240214,165600,1963733530,13350,13350,13350,13350,0
|
|
20240214,165500,1963733530,13350,13350,13350,13350,0
|
|
20240214,165400,1963733530,13350,13350,13350,13350,0
|
|
20240214,165300,1963733530,13350,13350,13350,13350,0
|
|
20240214,165200,1963733530,13350,13350,13350,13350,0
|
|
20240214,165100,1963733530,13350,13350,13350,13350,0
|
|
20240214,165000,1963733530,13350,13350,13350,13350,0
|
|
20240214,164900,1963733530,13350,13350,13350,13350,0
|
|
20240214,164800,1963733530,13350,13350,13350,13350,0
|
|
20240214,164700,1963733530,13350,13350,13350,13350,4695
|
|
20240214,164600,1963733530,13350,13350,13350,13350,0
|
|
20240214,164500,1963733530,13350,13350,13350,13350,0
|
|
20240214,164400,1963733530,13350,13350,13350,13350,0
|
|
20240214,164300,1963733530,13350,13350,13350,13350,0
|
|
20240214,164200,1963733530,13350,13350,13350,13350,0
|
|
20240214,164100,1963733530,13350,13350,13350,13350,0
|
|
20240214,164000,1963733530,13350,13350,13350,13350,0
|
|
20240214,163900,1963733530,13350,13350,13350,13350,0
|
|
20240214,163800,1963733530,13350,13350,13350,13350,0
|
|
20240214,163700,1963733530,13350,13350,13350,13350,0
|
|
20240214,163600,1963733530,13350,13350,13350,13350,0
|
|
20240214,163500,1963733530,13350,13350,13350,13350,0
|
|
20240214,163400,1963733530,13350,13350,13350,13350,0
|
|
20240214,163300,1963733530,13350,13350,13350,13350,0
|
|
20240214,163200,1963733530,13350,13350,13350,13350,0
|
|
20240214,163100,1963733530,13350,13350,13350,13350,0
|
|
20240214,163000,1963733530,13350,13350,13350,13350,0
|
|
20240214,162900,1963733530,13350,13350,13350,13350,0
|
|
20240214,162800,1963733530,13350,13350,13350,13350,0
|
|
20240214,162700,1963733530,13350,13350,13350,13350,0
|
|
20240214,162600,1963733530,13350,13350,13350,13350,0
|
|
20240214,162500,1963733530,13350,13350,13350,13350,0
|
|
20240214,162400,1963733530,13350,13350,13350,13350,0
|
|
20240214,162300,1963733530,13350,13350,13350,13350,0
|
|
20240214,162200,1963733530,13350,13350,13350,13350,0
|
|
20240214,162100,1963733530,13350,13350,13350,13350,0
|
|
20240214,162000,1963733530,13350,13350,13350,13350,0
|
|
20240214,161900,1963733530,13350,13350,13350,13350,0
|
|
20240214,161800,1963733530,13350,13350,13350,13350,0
|
|
20240214,161700,1963733530,13350,13350,13350,13350,4695
|
|
20240214,161600,1963733530,13350,13350,13350,13350,0
|
|
20240214,161500,1963733530,13350,13350,13350,13350,0
|
|
20240214,161400,1963733530,13350,13350,13350,13350,0
|
|
20240214,161300,1963733530,13350,13350,13350,13350,0
|
|
20240214,161200,1963733530,13350,13350,13350,13350,0
|
|
20240214,161100,1963733530,13350,13350,13350,13350,0
|
|
20240214,161000,1963733530,13350,13350,13350,13350,0
|
|
20240214,160900,1963733530,13350,13350,13350,13350,0
|
|
20240214,160800,1963733530,13350,13350,13350,13350,0
|
|
20240214,160700,1963733530,13350,13350,13350,13350,0
|
|
20240214,160600,1963733530,13350,13350,13350,13350,0
|
|
20240214,160500,1963733530,13350,13350,13350,13350,0
|
|
20240214,160400,1963733530,13350,13350,13350,13350,0
|
|
20240214,160300,1963733530,13350,13350,13350,13350,0
|
|
20240214,160200,1963733530,13350,13350,13350,13350,0
|
|
20240214,160100,1963733530,13350,13350,13350,13350,0
|
|
20240214,160000,1963733530,13350,13350,13350,13350,0
|
|
20240214,155900,1963733530,13350,13350,13350,13350,0
|
|
20240214,155800,1963733530,13350,13350,13350,13350,0
|
|
20240214,155700,1963733530,13350,13350,13350,13350,0
|
|
20240214,155600,1963733530,13350,13350,13350,13350,0
|
|
20240214,155500,1963733530,13350,13350,13350,13350,0
|
|
20240214,155400,1963733530,13350,13350,13350,13350,0
|
|
20240214,155300,1963733530,13350,13350,13350,13350,0
|
|
20240214,155200,1963733530,13350,13350,13350,13350,0
|
|
20240214,155100,1963733530,13350,13350,13350,13350,0
|
|
20240214,155000,1963733530,13350,13350,13350,13350,0
|
|
20240214,154900,1963733530,13350,13350,13350,13350,0
|
|
20240214,154800,1963733530,13350,13350,13350,13350,0
|
|
20240214,154700,1963733530,13350,13350,13350,13350,4695
|
|
20240214,154600,1963733530,13350,13350,13350,13350,0
|
|
20240214,154500,1963733530,13350,13350,13350,13350,0
|
|
20240214,154400,1963733530,13350,13350,13350,13350,0
|
|
20240214,154300,1963733530,13350,13350,13350,13350,0
|
|
20240214,154200,1963733530,13350,13350,13350,13350,0
|
|
20240214,154100,1963733530,13350,13350,13350,13350,0
|
|
20240214,154000,1963733530,13350,13350,13350,13350,0
|
|
20240214,153900,1963733530,13350,13350,13350,13350,0
|
|
20240214,153800,1963733530,13350,13350,13350,13350,0
|
|
20240214,153700,1963733530,13350,13350,13350,13350,0
|
|
20240214,153600,1963733530,13350,13350,13350,13350,0
|
|
20240214,153500,1963733530,13350,13350,13350,13350,0
|
|
20240214,153400,1963733530,13350,13350,13350,13350,0
|
|
20240214,153300,1963733530,13350,13350,13350,13350,0
|
|
20240214,153200,1963733530,13350,13350,13350,13350,0
|
|
20240214,153100,1963733530,13350,13350,13350,13350,0
|
|
20240214,153000,1963733530,13350,13350,13350,13350,4695
|
|
20240214,152900,1901055280,13400,13400,13400,13400,0
|
|
20240214,152800,1901055280,13400,13400,13400,13400,0
|
|
20240214,152700,1901055280,13400,13400,13400,13400,0
|
|
20240214,152600,1901055280,13400,13400,13400,13400,0
|
|
20240214,152500,1901055280,13400,13400,13400,13400,0
|
|
20240214,152400,1901055280,13400,13400,13400,13400,0
|
|
20240214,152300,1901055280,13400,13400,13400,13400,0
|
|
20240214,152200,1901055280,13400,13400,13400,13400,0
|
|
20240214,152100,1901055280,13400,13400,13400,13400,0
|
|
20240214,152000,1901055280,13400,13400,13400,13400,0
|
|
20240214,151900,1901055280,13400,13360,13400,13360,768
|
|
20240214,151800,1890788200,13380,13380,13380,13380,230
|
|
20240214,151700,1887710800,13380,13370,13400,13360,2042
|
|
20240214,151600,1860411410,13370,13370,13370,13370,956
|
|
20240214,151500,1847629690,13370,13400,13400,13370,4
|
|
20240214,151400,1847576150,13420,13380,13440,13360,487
|
|
20240214,151300,1841063970,13380,13390,13390,13380,208
|
|
20240214,151200,1838278890,13380,13380,13390,13380,258
|
|
20240214,151100,1834824320,13380,13400,13400,13380,46
|
|
20240214,151000,1834208090,13450,13420,13450,13420,56
|
|
20240214,150900,1833456440,13400,13390,13400,13390,912
|
|
20240214,150800,1821240660,13390,13390,13390,13390,5
|
|
20240214,150700,1821173710,13390,13390,13390,13390,6
|
|
20240214,150600,1821093370,13390,13390,13390,13390,28
|
|
20240214,150500,1820718450,13370,13370,13370,13370,1229
|
|
20240214,150400,1804286720,13370,13370,13390,13370,226
|
|
20240214,150300,1801263310,13370,13370,13370,13370,252
|
|
20240214,150200,1797894070,13380,13380,13380,13380,200
|
|
20240214,150100,1795218070,13380,13370,13380,13370,179
|
|
20240214,150000,1792824330,13370,13370,13380,13350,2268
|
|
20240214,145900,1762511820,13370,13370,13370,13370,119
|
|
20240214,145800,1760920790,13370,13370,13370,13370,19
|
|
20240214,145700,1760666760,13370,13350,13370,13350,762
|
|
20240214,145600,1750488840,13360,13360,13360,13360,1
|
|
20240214,145500,1750475480,13350,13350,13350,13350,261
|
|
20240214,145400,1746991130,13350,13360,13360,13350,8
|
|
20240214,145300,1746884320,13360,13360,13360,13360,70
|
|
20240214,145200,1745949120,13370,13370,13370,13370,0
|
|
20240214,145100,1745949120,13370,13370,13370,13370,250
|
|
20240214,145000,1742606620,13360,13400,13400,13360,1446
|
|
20240214,144900,1723275010,13390,13390,13390,13390,251
|
|
20240214,144800,1719914120,13390,13390,13390,13390,200
|
|
20240214,144700,1717236120,13390,13390,13390,13390,0
|
|
20240214,144600,1717236120,13390,13380,13390,13380,1162
|
|
20240214,144500,1701685560,13370,13370,13370,13360,357
|
|
20240214,144400,1696914970,13350,13370,13370,13350,1903
|
|
20240214,144300,1671504020,13370,13390,13390,13370,2185
|
|
20240214,144200,1642263180,13400,13400,13400,13400,6
|
|
20240214,144100,1642182780,13400,13400,13400,13400,299
|
|
20240214,144000,1638176180,13400,13400,13400,13400,5
|
|
20240214,143900,1638109180,13400,13400,13400,13400,597
|
|
20240214,143800,1630109380,13400,13400,13400,13400,0
|
|
20240214,143700,1630109380,13400,13410,13410,13400,20
|
|
20240214,143600,1629841280,13410,13410,13410,13410,84
|
|
20240214,143500,1628714840,13430,13400,13430,13400,466
|
|
20240214,143400,1622466550,13400,13370,13400,13370,414
|
|
20240214,143300,1616924130,13380,13360,13380,13360,12
|
|
20240214,143200,1616763720,13360,13370,13380,13360,65
|
|
20240214,143100,1615894710,13380,13360,13380,13360,889
|
|
20240214,143000,1604009030,13360,13340,13360,13340,673
|
|
20240214,142900,1595024950,13350,13370,13370,13340,136
|
|
20240214,142800,1593209380,13360,13350,13360,13350,703
|
|
20240214,142700,1583824230,13350,13340,13350,13340,804
|
|
20240214,142600,1573091640,13340,13330,13340,13330,59
|
|
20240214,142500,1572305080,13340,13340,13340,13330,312
|
|
20240214,142400,1568145500,13340,13340,13340,13340,59
|
|
20240214,142300,1567358440,13340,13350,13350,13330,646
|
|
20240214,142200,1558742700,13350,13370,13370,13350,917
|
|
20240214,142100,1546497710,13360,13350,13370,13350,402
|
|
20240214,142000,1541128300,13350,13350,13350,13340,332
|
|
20240214,141900,1536699320,13350,13350,13360,13350,488
|
|
20240214,141800,1530184510,13350,13370,13380,13350,2355
|
|
20240214,141700,1498744710,13370,13390,13400,13360,2453
|
|
20240214,141600,1465946560,13400,13410,13410,13400,19
|
|
20240214,141500,1465691930,13410,13420,13420,13410,6
|
|
20240214,141400,1465611460,13420,13420,13420,13420,0
|
|
20240214,141300,1465611460,13420,13430,13430,13420,5
|
|
20240214,141200,1465544340,13410,13410,13410,13410,307
|
|
20240214,141100,1461427470,13410,13430,13430,13410,254
|
|
20240214,141000,1458020100,13430,13430,13430,13430,1
|
|
20240214,140900,1458006670,13430,13430,13430,13430,0
|
|
20240214,140800,1458006670,13430,13430,13430,13430,472
|
|
20240214,140700,1451667710,13430,13440,13440,13430,195
|
|
20240214,140600,1449047880,13430,13430,13430,13430,0
|
|
20240214,140500,1449047880,13430,13430,13430,13430,561
|
|
20240214,140400,1441513650,13430,13430,13430,13430,0
|
|
20240214,140300,1441513650,13430,13430,13430,13430,2
|
|
20240214,140200,1441486790,13430,13440,13440,13430,9
|
|
20240214,140100,1441365880,13440,13400,13450,13400,32
|
|
20240214,140000,1440936950,13390,13410,13410,13370,887
|
|
20240214,135900,1429063470,13410,13400,13410,13400,831
|
|
20240214,135800,1417920690,13400,13400,13400,13400,75
|
|
20240214,135700,1416915690,13400,13420,13420,13400,371
|
|
20240214,135600,1411941390,13420,13420,13420,13420,4
|
|
20240214,135500,1411887710,13430,13440,13440,13430,2
|
|
20240214,135400,1411860840,13440,13400,13440,13400,256
|
|
20240214,135300,1408430240,13400,13400,13400,13400,163
|
|
20240214,135200,1406246040,13400,13440,13440,13400,1136
|
|
20240214,135100,1391007520,13450,13460,13460,13450,23
|
|
20240214,135000,1390698160,13460,13480,13480,13460,872
|
|
20240214,134900,1378955590,13490,13470,13490,13470,642
|
|
20240214,134800,1370301830,13470,13480,13480,13470,44
|
|
20240214,134700,1369709140,13480,13480,13480,13480,1
|
|
20240214,134600,1369695660,13470,13410,13470,13390,3920
|
|
20240214,134500,1317124250,13410,13400,13410,13400,2816
|
|
20240214,134400,1279370120,13410,13460,13460,13410,3001
|
|
20240214,134300,1239083330,13470,13470,13470,13470,5
|
|
20240214,134200,1239015980,13470,13450,13470,13450,260
|
|
20240214,134100,1235518780,13450,13450,13450,13450,449
|
|
20240214,134000,1229479730,13450,13470,13470,13450,186
|
|
20240214,133900,1226976290,13480,13480,13480,13480,0
|
|
20240214,133800,1226976290,13480,13480,13480,13480,0
|
|
20240214,133700,1226976290,13480,13480,13480,13480,10
|
|
20240214,133600,1226841490,13480,13480,13480,13480,275
|
|
20240214,133500,1223134490,13480,13480,13480,13480,0
|
|
20240214,133400,1223134490,13480,13480,13480,13480,20
|
|
20240214,133300,1222864890,13480,13500,13500,13480,591
|
|
20240214,133200,1214888830,13510,13510,13510,13510,0
|
|
20240214,133100,1214888830,13510,13510,13510,13510,4
|
|
20240214,133000,1214834790,13500,13500,13500,13500,0
|
|
20240214,132900,1214834790,13500,13500,13500,13500,0
|
|
20240214,132800,1214834790,13500,13500,13500,13500,0
|
|
20240214,132700,1214834790,13500,13500,13500,13500,0
|
|
20240214,132600,1214834790,13500,13500,13500,13500,0
|
|
20240214,132500,1214834790,13500,13500,13500,13500,0
|
|
20240214,132400,1214834790,13500,13500,13500,13500,0
|
|
20240214,132300,1214834790,13500,13500,13500,13500,0
|
|
20240214,132200,1214834790,13500,13500,13500,13490,362
|
|
20240214,132100,1209947800,13500,13510,13510,13500,312
|
|
20240214,132000,1205735650,13510,13510,13510,13510,200
|
|
20240214,131900,1203033650,13500,13500,13500,13500,123
|
|
20240214,131800,1201373150,13500,13500,13500,13500,1
|
|
20240214,131700,1201359650,13510,13510,13510,13510,0
|
|
20240214,131600,1201359650,13510,13510,13510,13500,278
|
|
20240214,131500,1197603970,13500,13500,13500,13500,20
|
|
20240214,131400,1197333970,13500,13500,13500,13500,16
|
|
20240214,131300,1197117970,13500,13510,13510,13500,62
|
|
20240214,131200,1196280690,13510,13510,13510,13510,0
|
|
20240214,131100,1196280690,13510,13510,13510,13510,51
|
|
20240214,131000,1195591680,13510,13510,13510,13510,0
|
|
20240214,130900,1195591680,13510,13510,13510,13510,0
|
|
20240214,130800,1195591680,13510,13510,13510,13510,0
|
|
20240214,130700,1195591680,13510,13500,13510,13500,2
|
|
20240214,130600,1195564670,13500,13500,13500,13500,0
|
|
20240214,130500,1195564670,13500,13500,13500,13500,0
|
|
20240214,130400,1195564670,13500,13500,13500,13500,104
|
|
20240214,130300,1194160670,13500,13500,13500,13500,10
|
|
20240214,130200,1194025670,13490,13480,13490,13480,794
|
|
20240214,130100,1183316610,13500,13490,13500,13490,1021
|
|
20240214,130000,1169537380,13490,13490,13490,13490,1
|
|
20240214,125900,1169523890,13480,13480,13480,13480,0
|
|
20240214,125800,1169523890,13480,13480,13480,13480,95
|
|
20240214,125700,1168243290,13480,13480,13480,13480,2
|
|
20240214,125600,1168216330,13480,13480,13480,13480,1
|
|
20240214,125500,1168202850,13470,13470,13470,13470,1
|
|
20240214,125400,1168189380,13460,13430,13470,13430,4256
|
|
20240214,125300,1111018520,13430,13440,13440,13430,430
|
|
20240214,125200,1105243350,13450,13480,13480,13440,2203
|
|
20240214,125100,1075605500,13450,13450,13450,13450,0
|
|
20240214,125000,1075605500,13450,13410,13450,13400,5126
|
|
20240214,124900,1006879130,13420,13440,13440,13410,460
|
|
20240214,124800,1000705960,13440,13450,13450,13440,9
|
|
20240214,124700,1000584930,13450,13490,13490,13450,982
|
|
20240214,124600,987370940,13490,13490,13490,13490,1
|
|
20240214,124500,987357450,13490,13490,13490,13490,8
|
|
20240214,124400,987249530,13490,13490,13490,13490,5
|
|
20240214,124300,987182080,13490,13490,13490,13490,6
|
|
20240214,124200,987101140,13490,13490,13490,13490,2
|
|
20240214,124100,987074160,13480,13490,13490,13470,430
|
|
20240214,124000,981281720,13480,13480,13480,13480,44
|
|
20240214,123900,980688600,13480,13490,13490,13480,24
|
|
20240214,123800,980364850,13490,13490,13490,13490,77
|
|
20240214,123700,979326120,13490,13490,13490,13490,15
|
|
20240214,123600,979123770,13490,13500,13500,13490,31
|
|
20240214,123500,978705570,13500,13500,13500,13500,0
|
|
20240214,123400,978705570,13500,13500,13500,13500,0
|
|
20240214,123300,978705570,13500,13500,13500,13500,0
|
|
20240214,123200,978705570,13500,13500,13500,13500,0
|
|
20240214,123100,978705570,13500,13500,13500,13500,1
|
|
20240214,123000,978692070,13490,13490,13490,13490,0
|
|
20240214,122900,978692070,13490,13490,13490,13490,0
|
|
20240214,122800,978692070,13490,13490,13490,13490,0
|
|
20240214,122700,978692070,13490,13490,13490,13490,1
|
|
20240214,122600,978678580,13490,13490,13490,13490,0
|
|
20240214,122500,978678580,13490,13490,13490,13490,16
|
|
20240214,122400,978462740,13490,13490,13490,13490,114
|
|
20240214,122300,976924880,13470,13470,13470,13450,992
|
|
20240214,122200,963569840,13480,13480,13480,13480,93
|
|
20240214,122100,962316200,13490,13490,13490,13490,181
|
|
20240214,122000,959874510,13490,13490,13490,13490,0
|
|
20240214,121900,959874510,13490,13490,13490,13490,23
|
|
20240214,121800,959564240,13500,13520,13520,13500,170
|
|
20240214,121700,957267240,13500,13520,13520,13500,1002
|
|
20240214,121600,943734820,13530,13530,13530,13530,1
|
|
20240214,121500,943721290,13520,13520,13520,13520,16
|
|
20240214,121400,943504970,13520,13520,13520,13520,0
|
|
20240214,121300,943504970,13520,13540,13540,13520,338
|
|
20240214,121200,938929610,13540,13540,13540,13540,0
|
|
20240214,121100,938929610,13540,13540,13540,13540,0
|
|
20240214,121000,938929610,13540,13540,13540,13540,2
|
|
20240214,120900,938902530,13560,13560,13560,13560,50
|
|
20240214,120800,938224530,13560,13560,13560,13560,5
|
|
20240214,120700,938156730,13560,13560,13560,13560,16
|
|
20240214,120600,937939770,13550,13550,13550,13550,4
|
|
20240214,120500,937885570,13560,13560,13560,13560,0
|
|
20240214,120400,937885570,13560,13560,13560,13560,0
|
|
20240214,120300,937885570,13560,13560,13560,13560,10
|
|
20240214,120200,937749970,13560,13560,13560,13560,0
|
|
20240214,120100,937749970,13560,13560,13560,13560,0
|
|
20240214,120000,937749970,13560,13560,13560,13560,0
|
|
20240214,115900,937749970,13560,13560,13560,13560,0
|
|
20240214,115800,937749970,13560,13560,13560,13560,0
|
|
20240214,115700,937749970,13560,13560,13560,13560,0
|
|
20240214,115600,937749970,13560,13560,13560,13560,0
|
|
20240214,115500,937749970,13560,13560,13560,13560,6
|
|
20240214,115400,937668610,13550,13550,13550,13550,0
|
|
20240214,115300,937668610,13550,13550,13550,13550,0
|
|
20240214,115200,937668610,13550,13550,13550,13550,0
|
|
20240214,115100,937668610,13550,13550,13550,13550,14
|
|
20240214,115000,937478910,13550,13550,13550,13550,0
|
|
20240214,114900,937478910,13550,13550,13550,13550,0
|
|
20240214,114800,937478910,13550,13550,13550,13550,16
|
|
20240214,114700,937262110,13560,13560,13560,13560,100
|
|
20240214,114600,935906110,13550,13550,13550,13550,0
|
|
20240214,114500,935906110,13550,13550,13550,13550,1
|
|
20240214,114400,935892560,13550,13550,13550,13550,0
|
|
20240214,114300,935892560,13550,13550,13550,13550,1
|
|
20240214,114200,935879010,13550,13550,13550,13550,80
|
|
20240214,114100,934795010,13550,13550,13550,13550,2
|
|
20240214,114000,934767910,13550,13550,13550,13550,20
|
|
20240214,113900,934496910,13550,13550,13550,13550,11
|
|
20240214,113800,934347860,13550,13560,13560,13550,8
|
|
20240214,113700,934239440,13560,13570,13570,13560,23
|
|
20240214,113600,933927420,13570,13570,13570,13570,2
|
|
20240214,113500,933900280,13570,13570,13570,13570,12
|
|
20240214,113400,933737440,13570,13570,13570,13570,3
|
|
20240214,113300,933696730,13570,13570,13570,13570,20
|
|
20240214,113200,933425330,13570,13570,13570,13570,4
|
|
20240214,113100,933371050,13570,13570,13570,13570,2
|
|
20240214,113000,933343910,13570,13560,13570,13560,7
|
|
20240214,112900,933248950,13540,13550,13550,13540,9
|
|
20240214,112800,933127020,13570,13570,13570,13570,0
|
|
20240214,112700,933127020,13570,13570,13570,13570,0
|
|
20240214,112600,933127020,13570,13570,13570,13570,0
|
|
20240214,112500,933127020,13570,13570,13570,13570,0
|
|
20240214,112400,933127020,13570,13570,13570,13570,0
|
|
20240214,112300,933127020,13570,13570,13570,13570,1
|
|
20240214,112200,933113450,13550,13550,13550,13550,0
|
|
20240214,112100,933113450,13550,13550,13550,13550,0
|
|
20240214,112000,933113450,13550,13550,13550,13550,0
|
|
20240214,111900,933113450,13550,13550,13550,13550,0
|
|
20240214,111800,933113450,13550,13550,13550,13550,1
|
|
20240214,111700,933099900,13550,13540,13550,13540,208
|
|
20240214,111600,930283380,13530,13540,13540,13530,148
|
|
20240214,111500,928279470,13540,13550,13550,13540,555
|
|
20240214,111400,920764690,13550,13550,13550,13550,157
|
|
20240214,111300,918637340,13540,13550,13550,13540,73
|
|
20240214,111200,917648200,13560,13590,13590,13560,1128
|
|
20240214,111100,902347690,13590,13570,13590,13570,177
|
|
20240214,111000,899944590,13560,13560,13560,13560,40
|
|
20240214,110900,899402190,13570,13570,13570,13570,11
|
|
20240214,110800,899252920,13570,13570,13570,13570,0
|
|
20240214,110700,899252920,13570,13570,13570,13570,0
|
|
20240214,110600,899252920,13570,13570,13570,13570,1
|
|
20240214,110500,899239350,13560,13560,13560,13530,402
|
|
20240214,110400,893795150,13560,13560,13560,13560,1
|
|
20240214,110300,893781590,13550,13550,13550,13550,0
|
|
20240214,110200,893781590,13550,13550,13550,13550,1
|
|
20240214,110100,893768040,13550,13510,13550,13510,493
|
|
20240214,110000,887098450,13530,13510,13530,13510,415
|
|
20240214,105900,881490900,13500,13500,13500,13500,100
|
|
20240214,105800,880140900,13510,13510,13510,13510,19
|
|
20240214,105700,879884210,13520,13520,13520,13520,74
|
|
20240214,105600,878883730,13520,13540,13540,13520,57
|
|
20240214,105500,878112830,13540,13540,13540,13540,1
|
|
20240214,105400,878099290,13540,13540,13540,13540,1
|
|
20240214,105300,878085750,13540,13540,13540,13540,0
|
|
20240214,105200,878085750,13540,13540,13540,13540,2
|
|
20240214,105100,878058670,13530,13530,13530,13530,301
|
|
20240214,105000,873986140,13520,13520,13520,13520,0
|
|
20240214,104900,873986140,13520,13520,13520,13520,0
|
|
20240214,104800,873986140,13520,13520,13520,13520,21
|
|
20240214,104700,873702220,13520,13530,13530,13510,4629
|
|
20240214,104600,811119030,13540,13540,13540,13540,11
|
|
20240214,104500,810970090,13540,13540,13540,13540,8
|
|
20240214,104400,810861770,13530,13530,13530,13530,0
|
|
20240214,104300,810861770,13530,13530,13530,13530,3
|
|
20240214,104200,810821180,13530,13530,13540,13530,105
|
|
20240214,104100,809400500,13530,13510,13530,13510,594
|
|
20240214,104000,801369580,13510,13520,13520,13510,21
|
|
20240214,103900,801085800,13520,13520,13520,13520,0
|
|
20240214,103800,801085800,13520,13520,13520,13520,39
|
|
20240214,103700,800558520,13530,13530,13530,13530,2
|
|
20240214,103600,800531460,13520,13520,13520,13520,0
|
|
20240214,103500,800531460,13520,13520,13520,13520,11
|
|
20240214,103400,800382740,13520,13510,13520,13510,116
|
|
20240214,103300,798814640,13510,13510,13510,13510,3
|
|
20240214,103200,798774110,13510,13520,13520,13510,2
|
|
20240214,103100,798747080,13520,13520,13520,13500,483
|
|
20240214,103000,792226480,13520,13520,13520,13520,51
|
|
20240214,102900,791536960,13520,13470,13520,13470,496
|
|
20240214,102800,784854120,13470,13510,13510,13460,2162
|
|
20240214,102700,755730070,13510,13510,13510,13510,0
|
|
20240214,102600,755730070,13510,13500,13510,13500,8
|
|
20240214,102500,755622040,13500,13490,13500,13490,23
|
|
20240214,102400,755311760,13480,13480,13480,13480,21
|
|
20240214,102300,755028680,13470,13470,13470,13470,0
|
|
20240214,102200,755028680,13470,13470,13470,13470,1
|
|
20240214,102100,755015210,13480,13480,13480,13480,0
|
|
20240214,102000,755015210,13480,13480,13480,13480,6
|
|
20240214,101900,754934330,13480,13440,13480,13440,329
|
|
20240214,101800,750511650,13420,13480,13480,13390,3190
|
|
20240214,101700,707645350,13480,13470,13480,13470,119
|
|
20240214,101600,706041360,13500,13500,13500,13500,50
|
|
20240214,101500,705366360,13500,13500,13500,13500,209
|
|
20240214,101400,702544860,13500,13500,13500,13500,100
|
|
20240214,101300,701194860,13500,13500,13500,13500,0
|
|
20240214,101200,701194860,13500,13500,13500,13470,102
|
|
20240214,101100,699820440,13490,13480,13490,13480,208
|
|
20240214,101000,697015520,13480,13480,13480,13480,96
|
|
20240214,100900,695721440,13480,13480,13480,13480,1
|
|
20240214,100800,695707960,13490,13470,13490,13470,314
|
|
20240214,100700,691478340,13460,13530,13530,13460,2504
|
|
20240214,100600,657746490,13520,13480,13520,13480,376
|
|
20240214,100500,652672230,13470,13470,13470,13470,99
|
|
20240214,100400,651338700,13470,13440,13470,13430,212
|
|
20240214,100300,648487420,13460,13450,13460,13440,25
|
|
20240214,100200,648151170,13450,13420,13450,13420,297
|
|
20240214,100100,644165400,13420,13440,13440,13420,408
|
|
20240214,100000,638689430,13450,13460,13460,13450,113
|
|
20240214,095900,637168930,13470,13450,13470,13450,65
|
|
20240214,095800,636294660,13430,13410,13430,13410,580
|
|
20240214,095700,628509180,13410,13420,13420,13410,434
|
|
20240214,095600,622686900,13430,13430,13430,13430,111
|
|
20240214,095500,621196170,13430,13450,13450,13430,134
|
|
20240214,095400,619396380,13430,13430,13430,13430,1
|
|
20240214,095300,619382950,13490,13420,13490,13420,21
|
|
20240214,095200,619101060,13450,13410,13520,13410,974
|
|
20240214,095100,606014650,13390,13380,13400,13380,412
|
|
20240214,095000,600494690,13370,13350,13370,13350,748
|
|
20240214,094900,590507130,13330,13360,13380,13330,2016
|
|
20240214,094800,563609490,13360,13380,13390,13360,331
|
|
20240214,094700,559184930,13390,13350,13390,13350,306
|
|
20240214,094600,555099790,13390,13380,13390,13330,2724
|
|
20240214,094500,518744280,13380,13400,13400,13370,254
|
|
20240214,094400,515345020,13400,13400,13400,13400,60
|
|
20240214,094300,514541020,13400,13410,13410,13380,1764
|
|
20240214,094200,490922090,13410,13430,13430,13410,444
|
|
20240214,094100,484962510,13440,13470,13470,13440,577
|
|
20240214,094000,477202510,13480,13500,13500,13450,3813
|
|
20240214,093900,425869310,13510,13510,13510,13510,0
|
|
20240214,093800,425869310,13510,13490,13510,13490,687
|
|
20240214,093700,416596960,13490,13490,13490,13490,16
|
|
20240214,093600,416381120,13480,13480,13480,13480,67
|
|
20240214,093500,415477960,13500,13490,13500,13490,505
|
|
20240214,093400,408665470,13490,13490,13490,13490,16
|
|
20240214,093300,408449630,13490,13500,13500,13490,183
|
|
20240214,093200,405980930,13510,13530,13530,13490,2429
|
|
20240214,093100,373186910,13550,13540,13550,13540,30
|
|
20240214,093000,372780700,13500,13550,13550,13500,82
|
|
20240214,092900,371672450,13500,13510,13550,13490,1041
|
|
20240214,092800,357614090,13510,13550,13550,13510,1000
|
|
20240214,092700,344101510,13560,13560,13560,13560,1
|
|
20240214,092600,344087950,13580,13610,13620,13580,620
|
|
20240214,092500,335661440,13630,13610,13650,13610,1395
|
|
20240214,092400,316637340,13630,13560,13630,13560,913
|
|
20240214,092300,304233220,13560,13490,13560,13490,6
|
|
20240214,092200,304152140,13490,13490,13490,13490,1105
|
|
20240214,092100,289245690,13490,13490,13490,13490,18
|
|
20240214,092000,289002870,13480,13490,13490,13480,183
|
|
20240214,091900,286534570,13500,13500,13500,13500,126
|
|
20240214,091800,284833570,13520,13520,13520,13520,3
|
|
20240214,091700,284793010,13520,13520,13520,13520,1
|
|
20240214,091600,284779490,13520,13500,13520,13500,71
|
|
20240214,091500,283820440,13500,13510,13520,13490,105
|
|
20240214,091400,282402110,13470,13460,13470,13460,102
|
|
20240214,091300,281028180,13450,13490,13510,13450,1068
|
|
20240214,091200,266632880,13510,13580,13580,13510,454
|
|
20240214,091100,260480120,13530,13590,13600,13520,3355
|
|
20240214,091000,214993510,13510,13480,13510,13470,1289
|
|
20240214,090900,197628100,13480,13410,13500,13410,522
|
|
20240214,090800,190609390,13410,13390,13470,13390,6436
|
|
20240214,090700,104243810,13400,13470,13470,13400,3359
|
|
20240214,090600,59191200,13470,13550,13550,13470,1695
|
|
20240214,090500,36324130,13540,13540,13540,13540,23
|
|
20240214,090400,36012710,13550,13570,13590,13550,927
|
|
20240214,090300,23435300,13580,13570,13600,13570,1226
|
|
20240214,090200,6767200,13570,13570,13570,13570,13
|
|
20240214,090100,6590790,13570,13590,13590,13570,49
|
|
20240214,090000,5925290,13600,13590,13600,13590,435
|