631 lines
35 KiB
CSV
631 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192800,161791673940,16640,16640,16640,16640,125078
|
|
20240214,192700,161791673940,16640,16640,16640,16640,0
|
|
20240214,192600,161791673940,16640,16640,16640,16640,0
|
|
20240214,192500,161791673940,16640,16640,16640,16640,0
|
|
20240214,192400,161791673940,16640,16640,16640,16640,0
|
|
20240214,192300,161791673940,16640,16640,16640,16640,0
|
|
20240214,192200,161791673940,16640,16640,16640,16640,0
|
|
20240214,192100,161791673940,16640,16640,16640,16640,0
|
|
20240214,192000,161791673940,16640,16640,16640,16640,0
|
|
20240214,191900,161791673940,16640,16640,16640,16640,0
|
|
20240214,191800,161791673940,16640,16640,16640,16640,0
|
|
20240214,191700,161791673940,16640,16640,16640,16640,0
|
|
20240214,191600,161791673940,16640,16640,16640,16640,0
|
|
20240214,191500,161791673940,16640,16640,16640,16640,0
|
|
20240214,191400,161791673940,16640,16640,16640,16640,0
|
|
20240214,191300,161791673940,16640,16640,16640,16640,0
|
|
20240214,191200,161791673940,16640,16640,16640,16640,0
|
|
20240214,191100,161791673940,16640,16640,16640,16640,0
|
|
20240214,191000,161791673940,16640,16640,16640,16640,0
|
|
20240214,190900,161791673940,16640,16640,16640,16640,0
|
|
20240214,190800,161791673940,16640,16640,16640,16640,0
|
|
20240214,190700,161791673940,16640,16640,16640,16640,0
|
|
20240214,190600,161791673940,16640,16640,16640,16640,0
|
|
20240214,190500,161791673940,16640,16640,16640,16640,0
|
|
20240214,190400,161791673940,16640,16640,16640,16640,0
|
|
20240214,190300,161791673940,16640,16640,16640,16640,0
|
|
20240214,190200,161791673940,16640,16640,16640,16640,0
|
|
20240214,190100,161791673940,16640,16640,16640,16640,0
|
|
20240214,190000,161791673940,16640,16640,16640,16640,0
|
|
20240214,185900,161791673940,16640,16640,16640,16640,0
|
|
20240214,185800,161791673940,16640,16640,16640,16640,125078
|
|
20240214,185700,161791673940,16640,16640,16640,16640,0
|
|
20240214,185600,161791673940,16640,16640,16640,16640,0
|
|
20240214,185500,161791673940,16640,16640,16640,16640,0
|
|
20240214,185400,161791673940,16640,16640,16640,16640,0
|
|
20240214,185300,161791673940,16640,16640,16640,16640,0
|
|
20240214,185200,161791673940,16640,16640,16640,16640,0
|
|
20240214,185100,161791673940,16640,16640,16640,16640,0
|
|
20240214,185000,161791673940,16640,16640,16640,16640,0
|
|
20240214,184900,161791673940,16640,16640,16640,16640,0
|
|
20240214,184800,161791673940,16640,16640,16640,16640,0
|
|
20240214,184700,161791673940,16640,16640,16640,16640,0
|
|
20240214,184600,161791673940,16640,16640,16640,16640,0
|
|
20240214,184500,161791673940,16640,16640,16640,16640,0
|
|
20240214,184400,161791673940,16640,16640,16640,16640,0
|
|
20240214,184300,161791673940,16640,16640,16640,16640,0
|
|
20240214,184200,161791673940,16640,16640,16640,16640,0
|
|
20240214,184100,161791673940,16640,16640,16640,16640,0
|
|
20240214,184000,161791673940,16640,16640,16640,16640,0
|
|
20240214,183900,161791673940,16640,16640,16640,16640,0
|
|
20240214,183800,161791673940,16640,16640,16640,16640,0
|
|
20240214,183700,161791673940,16640,16640,16640,16640,0
|
|
20240214,183600,161791673940,16640,16640,16640,16640,0
|
|
20240214,183500,161791673940,16640,16640,16640,16640,0
|
|
20240214,183400,161791673940,16640,16640,16640,16640,0
|
|
20240214,183300,161791673940,16640,16640,16640,16640,0
|
|
20240214,183200,161791673940,16640,16640,16640,16640,0
|
|
20240214,183100,161791673940,16640,16640,16640,16640,0
|
|
20240214,183000,161791673940,16640,16640,16640,16640,0
|
|
20240214,182900,161791673940,16640,16640,16640,16640,0
|
|
20240214,182800,161791673940,16640,16640,16640,16640,125078
|
|
20240214,182700,161791673940,16640,16640,16640,16640,0
|
|
20240214,182600,161791673940,16640,16640,16640,16640,0
|
|
20240214,182500,161791673940,16640,16640,16640,16640,0
|
|
20240214,182400,161791673940,16640,16640,16640,16640,0
|
|
20240214,182300,161791673940,16640,16640,16640,16640,0
|
|
20240214,182200,161791673940,16640,16640,16640,16640,0
|
|
20240214,182100,161791673940,16640,16640,16640,16640,0
|
|
20240214,182000,161791673940,16640,16640,16640,16640,0
|
|
20240214,181900,161791673940,16640,16640,16640,16640,0
|
|
20240214,181800,161791673940,16640,16640,16640,16640,0
|
|
20240214,181700,161791673940,16640,16640,16640,16640,0
|
|
20240214,181600,161791673940,16640,16640,16640,16640,0
|
|
20240214,181500,161791673940,16640,16640,16640,16640,0
|
|
20240214,181400,161791673940,16640,16640,16640,16640,0
|
|
20240214,181300,161791673940,16640,16640,16640,16640,0
|
|
20240214,181200,161791673940,16640,16640,16640,16640,0
|
|
20240214,181100,161791673940,16640,16640,16640,16640,0
|
|
20240214,181000,161791673940,16640,16640,16640,16640,0
|
|
20240214,180900,161791673940,16640,16640,16640,16640,0
|
|
20240214,180800,161791673940,16640,16640,16640,16640,0
|
|
20240214,180700,161791673940,16640,16640,16640,16640,0
|
|
20240214,180600,161791673940,16640,16640,16640,16640,0
|
|
20240214,180500,161791673940,16640,16640,16640,16640,0
|
|
20240214,180400,161791673940,16640,16640,16640,16640,0
|
|
20240214,180300,161791673940,16640,16640,16640,16640,0
|
|
20240214,180200,161791673940,16640,16640,16640,16640,0
|
|
20240214,180100,161791673940,16640,16640,16640,16640,0
|
|
20240214,180000,161791673940,16640,16640,16640,16640,0
|
|
20240214,175900,161791673940,16640,16640,16640,16640,0
|
|
20240214,175800,161791673940,16640,16640,16640,16640,125078
|
|
20240214,175700,161791673940,16640,16640,16640,16640,0
|
|
20240214,175600,161791673940,16640,16640,16640,16640,0
|
|
20240214,175500,161791673940,16640,16640,16640,16640,0
|
|
20240214,175400,161791673940,16640,16640,16640,16640,0
|
|
20240214,175300,161791673940,16640,16640,16640,16640,0
|
|
20240214,175200,161791673940,16640,16640,16640,16640,0
|
|
20240214,175100,161791673940,16640,16640,16640,16640,0
|
|
20240214,175000,161791673940,16640,16640,16640,16640,0
|
|
20240214,174900,161791673940,16640,16640,16640,16640,0
|
|
20240214,174800,161791673940,16640,16640,16640,16640,0
|
|
20240214,174700,161791673940,16640,16640,16640,16640,0
|
|
20240214,174600,161791673940,16640,16640,16640,16640,0
|
|
20240214,174500,161791673940,16640,16640,16640,16640,0
|
|
20240214,174400,161791673940,16640,16640,16640,16640,0
|
|
20240214,174300,161791673940,16640,16640,16640,16640,0
|
|
20240214,174200,161791673940,16640,16640,16640,16640,0
|
|
20240214,174100,161791673940,16640,16640,16640,16640,0
|
|
20240214,174000,161791673940,16640,16640,16640,16640,0
|
|
20240214,173900,161791673940,16640,16640,16640,16640,0
|
|
20240214,173800,161791673940,16640,16640,16640,16640,0
|
|
20240214,173700,161791673940,16640,16640,16640,16640,0
|
|
20240214,173600,161791673940,16640,16640,16640,16640,0
|
|
20240214,173500,161791673940,16640,16640,16640,16640,0
|
|
20240214,173400,161791673940,16640,16640,16640,16640,0
|
|
20240214,173300,161791673940,16640,16640,16640,16640,0
|
|
20240214,173200,161791673940,16640,16640,16640,16640,0
|
|
20240214,173100,161791673940,16640,16640,16640,16640,0
|
|
20240214,173000,161791673940,16640,16640,16640,16640,0
|
|
20240214,172900,161791673940,16640,16640,16640,16640,0
|
|
20240214,172800,161791673940,16640,16640,16640,16640,125078
|
|
20240214,172700,161791673940,16640,16640,16640,16640,0
|
|
20240214,172600,161791673940,16640,16640,16640,16640,0
|
|
20240214,172500,161791673940,16640,16640,16640,16640,0
|
|
20240214,172400,161791673940,16640,16640,16640,16640,0
|
|
20240214,172300,161791673940,16640,16640,16640,16640,0
|
|
20240214,172200,161791673940,16640,16640,16640,16640,0
|
|
20240214,172100,161791673940,16640,16640,16640,16640,0
|
|
20240214,172000,161791673940,16640,16640,16640,16640,0
|
|
20240214,171900,161791673940,16640,16640,16640,16640,0
|
|
20240214,171800,161791673940,16640,16640,16640,16640,0
|
|
20240214,171700,161791673940,16640,16640,16640,16640,0
|
|
20240214,171600,161791673940,16640,16640,16640,16640,0
|
|
20240214,171500,161791673940,16640,16640,16640,16640,0
|
|
20240214,171400,161791673940,16640,16640,16640,16640,0
|
|
20240214,171300,161791673940,16640,16640,16640,16640,0
|
|
20240214,171200,161791673940,16640,16640,16640,16640,0
|
|
20240214,171100,161791673940,16640,16640,16640,16640,0
|
|
20240214,171000,161791673940,16640,16640,16640,16640,0
|
|
20240214,170900,161791673940,16640,16640,16640,16640,0
|
|
20240214,170800,161791673940,16640,16640,16640,16640,0
|
|
20240214,170700,161791673940,16640,16640,16640,16640,0
|
|
20240214,170600,161791673940,16640,16640,16640,16640,0
|
|
20240214,170500,161791673940,16640,16640,16640,16640,0
|
|
20240214,170400,161791673940,16640,16640,16640,16640,0
|
|
20240214,170300,161791673940,16640,16640,16640,16640,0
|
|
20240214,170200,161791673940,16640,16640,16640,16640,0
|
|
20240214,170100,161791673940,16640,16640,16640,16640,0
|
|
20240214,170000,161791673940,16640,16640,16640,16640,0
|
|
20240214,165900,161791673940,16640,16640,16640,16640,0
|
|
20240214,165800,161791673940,16640,16640,16640,16640,125078
|
|
20240214,165700,161791673940,16640,16640,16640,16640,0
|
|
20240214,165600,161791673940,16640,16640,16640,16640,0
|
|
20240214,165500,161791673940,16640,16640,16640,16640,0
|
|
20240214,165400,161791673940,16640,16640,16640,16640,0
|
|
20240214,165300,161791673940,16640,16640,16640,16640,0
|
|
20240214,165200,161791673940,16640,16640,16640,16640,0
|
|
20240214,165100,161791673940,16640,16640,16640,16640,0
|
|
20240214,165000,161791673940,16640,16640,16640,16640,0
|
|
20240214,164900,161791673940,16640,16640,16640,16640,0
|
|
20240214,164800,161791673940,16640,16640,16640,16640,0
|
|
20240214,164700,161791673940,16640,16640,16640,16640,0
|
|
20240214,164600,161791673940,16640,16640,16640,16640,0
|
|
20240214,164500,161791673940,16640,16640,16640,16640,0
|
|
20240214,164400,161791673940,16640,16640,16640,16640,0
|
|
20240214,164300,161791673940,16640,16640,16640,16640,0
|
|
20240214,164200,161791673940,16640,16640,16640,16640,0
|
|
20240214,164100,161791673940,16640,16640,16640,16640,0
|
|
20240214,164000,161791673940,16640,16640,16640,16640,0
|
|
20240214,163900,161791673940,16640,16640,16640,16640,0
|
|
20240214,163800,161791673940,16640,16640,16640,16640,0
|
|
20240214,163700,161791673940,16640,16640,16640,16640,0
|
|
20240214,163600,161791673940,16640,16640,16640,16640,0
|
|
20240214,163500,161791673940,16640,16640,16640,16640,0
|
|
20240214,163400,161791673940,16640,16640,16640,16640,0
|
|
20240214,163300,161791673940,16640,16640,16640,16640,0
|
|
20240214,163200,161791673940,16640,16640,16640,16640,0
|
|
20240214,163100,161791673940,16640,16640,16640,16640,0
|
|
20240214,163000,161791673940,16640,16640,16640,16640,0
|
|
20240214,162900,161791673940,16640,16640,16640,16640,0
|
|
20240214,162800,161791673940,16640,16640,16640,16640,125078
|
|
20240214,162700,161791673940,16640,16640,16640,16640,0
|
|
20240214,162600,161791673940,16640,16640,16640,16640,0
|
|
20240214,162500,161791673940,16640,16640,16640,16640,0
|
|
20240214,162400,161791673940,16640,16640,16640,16640,0
|
|
20240214,162300,161791673940,16640,16640,16640,16640,0
|
|
20240214,162200,161791673940,16640,16640,16640,16640,0
|
|
20240214,162100,161791673940,16640,16640,16640,16640,0
|
|
20240214,162000,161791673940,16640,16640,16640,16640,0
|
|
20240214,161900,161791673940,16640,16640,16640,16640,0
|
|
20240214,161800,161791673940,16640,16640,16640,16640,0
|
|
20240214,161700,161791673940,16640,16640,16640,16640,0
|
|
20240214,161600,161791673940,16640,16640,16640,16640,0
|
|
20240214,161500,161791673940,16640,16640,16640,16640,0
|
|
20240214,161400,161791673940,16640,16640,16640,16640,0
|
|
20240214,161300,161791673940,16640,16640,16640,16640,0
|
|
20240214,161200,161791673940,16640,16640,16640,16640,0
|
|
20240214,161100,161791673940,16640,16640,16640,16640,0
|
|
20240214,161000,161791673940,16640,16640,16640,16640,0
|
|
20240214,160900,161791673940,16640,16640,16640,16640,0
|
|
20240214,160800,161791673940,16640,16640,16640,16640,0
|
|
20240214,160700,161791673940,16640,16640,16640,16640,0
|
|
20240214,160600,161791673940,16640,16640,16640,16640,0
|
|
20240214,160500,161791673940,16640,16640,16640,16640,0
|
|
20240214,160400,161791673940,16640,16640,16640,16640,0
|
|
20240214,160300,161791673940,16640,16640,16640,16640,0
|
|
20240214,160200,161791673940,16640,16640,16640,16640,0
|
|
20240214,160100,161791673940,16640,16640,16640,16640,0
|
|
20240214,160000,161791673940,16640,16640,16640,16640,0
|
|
20240214,155900,161791673940,16640,16640,16640,16640,0
|
|
20240214,155800,161791673940,16640,16640,16640,16640,125078
|
|
20240214,155700,161791673940,16640,16640,16640,16640,0
|
|
20240214,155600,161791673940,16640,16640,16640,16640,0
|
|
20240214,155500,161791673940,16640,16640,16640,16640,0
|
|
20240214,155400,161791673940,16640,16640,16640,16640,0
|
|
20240214,155300,161791673940,16640,16640,16640,16640,0
|
|
20240214,155200,161791673940,16640,16640,16640,16640,0
|
|
20240214,155100,161791673940,16640,16640,16640,16640,0
|
|
20240214,155000,161791673940,16640,16640,16640,16640,0
|
|
20240214,154900,161791673940,16640,16640,16640,16640,0
|
|
20240214,154800,161791673940,16640,16640,16640,16640,0
|
|
20240214,154700,161791673940,16640,16640,16640,16640,0
|
|
20240214,154600,161791673940,16640,16640,16640,16640,0
|
|
20240214,154500,161791673940,16640,16640,16640,16640,0
|
|
20240214,154400,161791673940,16640,16640,16640,16640,0
|
|
20240214,154300,161791673940,16640,16640,16640,16640,0
|
|
20240214,154200,161791673940,16640,16640,16640,16640,0
|
|
20240214,154100,161791673940,16640,16640,16640,16640,0
|
|
20240214,154000,161791673940,16640,16640,16640,16640,0
|
|
20240214,153900,161791673940,16640,16640,16640,16640,0
|
|
20240214,153800,161791673940,16640,16640,16640,16640,0
|
|
20240214,153700,161791673940,16640,16640,16640,16640,0
|
|
20240214,153600,161791673940,16640,16640,16640,16640,0
|
|
20240214,153500,161791673940,16640,16640,16640,16640,0
|
|
20240214,153400,161791673940,16640,16640,16640,16640,0
|
|
20240214,153300,161791673940,16640,16640,16640,16640,0
|
|
20240214,153200,161791673940,16640,16640,16640,16640,0
|
|
20240214,153100,161791673940,16640,16640,16640,16640,0
|
|
20240214,153000,161791673940,16640,16640,16640,16640,125078
|
|
20240214,152900,159710376020,16640,16640,16640,16640,0
|
|
20240214,152800,159710376020,16640,16640,16640,16640,0
|
|
20240214,152700,159710376020,16640,16640,16640,16640,0
|
|
20240214,152600,159710376020,16640,16640,16640,16640,0
|
|
20240214,152500,159710376020,16640,16640,16640,16640,0
|
|
20240214,152400,159710376020,16640,16640,16640,16640,0
|
|
20240214,152300,159710376020,16640,16640,16640,16640,0
|
|
20240214,152200,159710376020,16640,16640,16640,16640,0
|
|
20240214,152100,159710376020,16640,16640,16640,16640,0
|
|
20240214,152000,159710376020,16640,16640,16640,16640,0
|
|
20240214,151900,159710376020,16640,16630,16680,16610,78171
|
|
20240214,151800,158409333900,16630,16580,16670,16570,53452
|
|
20240214,151700,157520511220,16590,16570,16610,16550,43461
|
|
20240214,151600,156799774980,16570,16670,16690,16570,82548
|
|
20240214,151500,155425925790,16670,16410,16690,16380,104512
|
|
20240214,151400,153697230300,16420,16280,16420,16280,28197
|
|
20240214,151300,153235834490,16290,16340,16350,16280,21841
|
|
20240214,151200,152879569540,16340,16400,16420,16330,22926
|
|
20240214,151100,152504121650,16420,16350,16430,16340,44970
|
|
20240214,151000,151767103830,16350,16250,16350,16250,25960
|
|
20240214,150900,151343578070,16260,16310,16310,16250,14831
|
|
20240214,150800,151102144890,16310,16320,16330,16300,7193
|
|
20240214,150700,150984763420,16310,16320,16330,16310,16573
|
|
20240214,150600,150714280590,16310,16300,16330,16300,12762
|
|
20240214,150500,150506090630,16310,16260,16340,16250,20527
|
|
20240214,150400,150171527250,16250,16220,16250,16220,8330
|
|
20240214,150300,150036242490,16220,16200,16230,16200,9320
|
|
20240214,150200,149885166450,16200,16230,16280,16200,10984
|
|
20240214,150100,149706979950,16220,16250,16290,16220,13397
|
|
20240214,150000,149489146560,16250,16330,16340,16240,20550
|
|
20240214,145900,149154166220,16330,16270,16330,16260,25017
|
|
20240214,145800,148746691480,16270,16320,16320,16200,16297
|
|
20240214,145700,148481571330,16320,16070,16340,16070,40897
|
|
20240214,145600,147817517220,16080,16090,16100,16050,3233
|
|
20240214,145500,147765530690,16050,16050,16080,16040,4566
|
|
20240214,145400,147692206290,16040,16070,16070,16040,17132
|
|
20240214,145300,147417156240,16070,16080,16090,16060,6486
|
|
20240214,145200,147312883440,16080,16120,16130,16080,19156
|
|
20240214,145100,147004318320,16110,16110,16120,16110,3793
|
|
20240214,145000,146943200950,16120,16130,16130,16110,2757
|
|
20240214,144900,146898758280,16130,16130,16140,16120,3504
|
|
20240214,144800,146842265260,16130,16150,16160,16120,2020
|
|
20240214,144700,146809646220,16150,16160,16170,16150,5585
|
|
20240214,144600,146719399480,16150,16160,16170,16150,1904
|
|
20240214,144500,146688632930,16170,16120,16170,16110,10302
|
|
20240214,144400,146522421110,16110,16110,16120,16100,3272
|
|
20240214,144300,146469710490,16120,16120,16130,16110,3186
|
|
20240214,144200,146418364680,16130,16120,16140,16110,1171
|
|
20240214,144100,146399487240,16120,16100,16150,16090,3220
|
|
20240214,144000,146347588740,16100,16100,16110,16090,7598
|
|
20240214,143900,146225285230,16100,16120,16130,16100,3562
|
|
20240214,143800,146167887890,16120,16140,16140,16100,4467
|
|
20240214,143700,146095920980,16140,16110,16150,16110,2386
|
|
20240214,143600,146057443690,16110,16110,16120,16100,5484
|
|
20240214,143500,145969108920,16110,16080,16140,16070,7250
|
|
20240214,143400,145852400670,16090,16110,16110,16090,4606
|
|
20240214,143300,145778270160,16110,16120,16130,16100,7653
|
|
20240214,143200,145654974320,16120,16110,16120,16100,4816
|
|
20240214,143100,145577375640,16100,16130,16130,16100,9733
|
|
20240214,143000,145420580510,16130,16150,16160,16130,3924
|
|
20240214,142900,145357243750,16160,16150,16190,16140,8473
|
|
20240214,142800,145220366840,16150,16170,16180,16150,5520
|
|
20240214,142700,145131144160,16170,16180,16190,16170,7094
|
|
20240214,142600,145016394960,16180,16180,16190,16170,4026
|
|
20240214,142500,144951271550,16180,16200,16200,16170,7138
|
|
20240214,142400,144835749100,16200,16220,16250,16190,6255
|
|
20240214,142300,144734312120,16220,16210,16230,16200,7858
|
|
20240214,142200,144606922250,16220,16250,16250,16220,5462
|
|
20240214,142100,144518239100,16250,16290,16290,16250,4238
|
|
20240214,142000,144449322980,16250,16340,16350,16230,12440
|
|
20240214,141900,144246369520,16330,16240,16340,16240,16627
|
|
20240214,141800,143975255250,16230,16220,16240,16190,3799
|
|
20240214,141700,143913684710,16220,16240,16240,16200,5235
|
|
20240214,141600,143828768880,16240,16240,16260,16210,2407
|
|
20240214,141500,143789700860,16260,16270,16290,16180,14603
|
|
20240214,141400,143552668080,16270,16260,16270,16250,4667
|
|
20240214,141300,143476783540,16260,16280,16290,16260,3882
|
|
20240214,141200,143413628020,16280,16300,16320,16260,13221
|
|
20240214,141100,143198262600,16290,16260,16300,16250,5616
|
|
20240214,141000,143106835490,16260,16320,16350,16220,29721
|
|
20240214,140900,142622339380,16320,16230,16320,16230,19740
|
|
20240214,140800,142300984270,16230,16210,16230,16180,6429
|
|
20240214,140700,142196758010,16210,16220,16230,16190,3134
|
|
20240214,140600,142145938510,16230,16220,16240,16210,5371
|
|
20240214,140500,142058761880,16220,16200,16250,16170,12640
|
|
20240214,140400,141853685930,16200,16160,16200,16110,11874
|
|
20240214,140300,141661856900,16150,16170,16170,16150,2609
|
|
20240214,140200,141619686920,16170,16180,16180,16160,6334
|
|
20240214,140100,141517292030,16180,16150,16200,16140,12332
|
|
20240214,140000,141317853860,16150,16110,16150,16110,4669
|
|
20240214,135900,141242522580,16110,16100,16130,16100,4516
|
|
20240214,135800,141169776160,16100,16100,16120,16100,4170
|
|
20240214,135700,141102619160,16050,16030,16120,16020,5754
|
|
20240214,135600,141010268770,16030,16040,16040,16020,1927
|
|
20240214,135500,140979378440,16030,16020,16040,16020,2313
|
|
20240214,135400,140942289730,16020,16040,16040,16020,1559
|
|
20240214,135300,140917301550,16020,16040,16040,16020,3499
|
|
20240214,135200,140861234480,16030,16050,16050,16030,2579
|
|
20240214,135100,140819876060,16060,16070,16080,16040,2995
|
|
20240214,135000,140771800180,16070,16110,16120,16040,6690
|
|
20240214,134900,140664305570,16100,16080,16110,16070,4880
|
|
20240214,134800,140585782450,16080,16030,16100,16030,6838
|
|
20240214,134700,140475880010,16050,16020,16050,16010,6315
|
|
20240214,134600,140374676570,16020,16040,16040,16010,3183
|
|
20240214,134500,140323686860,16040,16060,16080,16020,14350
|
|
20240214,134400,140093216710,16060,16040,16060,16040,2033
|
|
20240214,134300,140060595210,16040,16030,16050,16020,4846
|
|
20240214,134200,139982871920,16040,15980,16050,15970,10198
|
|
20240214,134100,139819588940,15970,15950,15980,15940,4109
|
|
20240214,134000,139754035910,15950,15940,15970,15930,4531
|
|
20240214,133900,139681795660,15930,15920,15940,15920,5831
|
|
20240214,133800,139588892140,15920,15950,15960,15920,4939
|
|
20240214,133700,139510160680,15950,15960,15970,15930,4246
|
|
20240214,133600,139442430510,15940,15970,15970,15910,16792
|
|
20240214,133500,139174692360,15970,16040,16040,15970,18451
|
|
20240214,133400,138879432840,16040,16020,16040,16010,6196
|
|
20240214,133300,138780092650,16010,16010,16030,16000,5565
|
|
20240214,133200,138691009070,16000,16050,16060,16000,22041
|
|
20240214,133100,138337873000,16050,16110,16120,16050,11857
|
|
20240214,133000,138147139860,16120,16110,16120,16100,3381
|
|
20240214,132900,138092680220,16110,16160,16170,16110,5345
|
|
20240214,132800,138006446730,16160,16130,16160,16110,4654
|
|
20240214,132700,137931349300,16110,16110,16130,16100,13892
|
|
20240214,132600,137707649590,16110,16140,16140,16100,8199
|
|
20240214,132500,137575481450,16130,16160,16160,16130,3633
|
|
20240214,132400,137516835320,16160,16120,16180,16110,12209
|
|
20240214,132300,137319795010,16120,16110,16140,16110,8684
|
|
20240214,132200,137179856090,16110,16150,16150,16100,8334
|
|
20240214,132100,137045584130,16160,16150,16170,16130,4082
|
|
20240214,132000,136979642780,16150,16150,16160,16120,6151
|
|
20240214,131900,136880379530,16130,16140,16160,16130,4055
|
|
20240214,131800,136814923030,16160,16180,16180,16130,15247
|
|
20240214,131700,136568726180,16170,16170,16200,16170,5144
|
|
20240214,131600,136485482680,16180,16220,16220,16170,5257
|
|
20240214,131500,136400392600,16220,16170,16220,16170,7044
|
|
20240214,131400,136286356090,16170,16200,16200,16110,24004
|
|
20240214,131300,135898615760,16190,16250,16250,16190,16489
|
|
20240214,131200,135631316300,16260,16250,16280,16230,7180
|
|
20240214,131100,135514661300,16250,16270,16290,16220,9089
|
|
20240214,131000,135367012540,16260,16320,16320,16230,13347
|
|
20240214,130900,135149796170,16320,16330,16340,16300,3490
|
|
20240214,130800,135092861250,16340,16360,16370,16330,5178
|
|
20240214,130700,135008170830,16350,16300,16400,16270,12167
|
|
20240214,130600,134809402510,16300,16360,16360,16300,6764
|
|
20240214,130500,134698921950,16360,16360,16400,16340,9222
|
|
20240214,130400,134547915360,16380,16240,16430,16210,18289
|
|
20240214,130300,134249316060,16240,16250,16260,16210,12313
|
|
20240214,130200,134049486500,16240,16250,16260,16240,4693
|
|
20240214,130100,133973218310,16250,16250,16280,16240,5434
|
|
20240214,130000,133884928660,16250,16250,16260,16240,6131
|
|
20240214,125900,133785326940,16250,16270,16270,16250,7857
|
|
20240214,125800,133657565310,16270,16280,16280,16270,2893
|
|
20240214,125700,133610482620,16280,16260,16280,16260,3577
|
|
20240214,125600,133552292420,16270,16260,16270,16250,4192
|
|
20240214,125500,133484143820,16250,16270,16270,16250,6694
|
|
20240214,125400,133375302550,16260,16270,16280,16260,3457
|
|
20240214,125300,133319062360,16280,16260,16290,16260,3806
|
|
20240214,125200,133257152430,16260,16260,16290,16250,3527
|
|
20240214,125100,133199810620,16260,16260,16290,16250,7783
|
|
20240214,125000,133073305970,16260,16260,16300,16250,8672
|
|
20240214,124900,132932258330,16260,16300,16300,16260,8732
|
|
20240214,124800,132790109940,16300,16310,16320,16300,7614
|
|
20240214,124700,132665977250,16310,16340,16360,16310,2875
|
|
20240214,124600,132619031960,16330,16330,16340,16300,7972
|
|
20240214,124500,132488978070,16330,16340,16350,16320,3626
|
|
20240214,124400,132429750170,16340,16370,16380,16320,3205
|
|
20240214,124300,132377383270,16320,16280,16370,16270,5143
|
|
20240214,124200,132293505210,16280,16280,16300,16260,8158
|
|
20240214,124100,132160775740,16280,16300,16310,16280,4996
|
|
20240214,124000,132079371820,16300,16360,16360,16290,11808
|
|
20240214,123900,131886759420,16360,16360,16370,16330,6749
|
|
20240214,123800,131776387870,16360,16310,16360,16310,3283
|
|
20240214,123700,131722804330,16310,16290,16320,16290,2771
|
|
20240214,123600,131677635860,16280,16270,16310,16270,5693
|
|
20240214,123500,131584877220,16270,16270,16280,16260,4000
|
|
20240214,123400,131519801710,16270,16300,16300,16260,5671
|
|
20240214,123300,131427512230,16300,16310,16320,16300,5407
|
|
20240214,123200,131339349910,16310,16350,16360,16310,8598
|
|
20240214,123100,131198930670,16350,16250,16350,16250,5944
|
|
20240214,123000,131102068310,16260,16270,16280,16240,9789
|
|
20240214,122900,130942990280,16270,16310,16320,16270,6177
|
|
20240214,122800,130842362890,16320,16330,16330,16300,7212
|
|
20240214,122700,130724723190,16330,16340,16390,16300,13324
|
|
20240214,122600,130507095840,16340,16260,16450,16260,9145
|
|
20240214,122500,130357714120,16250,16240,16280,16210,8987
|
|
20240214,122400,130211781260,16240,16290,16310,16200,32342
|
|
20240214,122300,129686144330,16290,16330,16360,16290,14535
|
|
20240214,122200,129449021640,16330,16350,16350,16280,28532
|
|
20240214,122100,128983504220,16350,16390,16450,16340,20764
|
|
20240214,122000,128643367110,16380,16440,16450,16380,24689
|
|
20240214,121900,128238138650,16440,16480,16490,16430,14301
|
|
20240214,121800,128002892460,16470,16420,16520,16410,13031
|
|
20240214,121700,127788222040,16430,16510,16550,16410,30797
|
|
20240214,121600,127280463290,16520,16550,16570,16500,26706
|
|
20240214,121500,126838949050,16550,16650,16650,16500,42088
|
|
20240214,121400,126141997440,16650,16690,16700,16590,27021
|
|
20240214,121300,125692116060,16690,16710,16740,16670,32224
|
|
20240214,121200,125154063760,16700,16750,16800,16650,45471
|
|
20240214,121100,124393049480,16750,16500,16850,16500,95364
|
|
20240214,121000,122795967850,16510,16590,16610,16460,25743
|
|
20240214,120900,122370799690,16590,16530,16650,16530,32086
|
|
20240214,120800,121838366310,16570,16600,16600,16530,24822
|
|
20240214,120700,121427181680,16600,16630,16660,16550,25689
|
|
20240214,120600,121000781310,16640,16630,16710,16610,50318
|
|
20240214,120500,120161671640,16640,16650,16770,16630,70978
|
|
20240214,120400,118976050660,16650,16430,16650,16430,33768
|
|
20240214,120300,118417842140,16430,16400,16470,16390,16019
|
|
20240214,120200,118154604980,16390,16460,16470,16330,33343
|
|
20240214,120100,117608156600,16460,16480,16490,16450,17534
|
|
20240214,120000,117319335040,16490,16380,16530,16370,29628
|
|
20240214,115900,116831791870,16380,16500,16520,16350,58035
|
|
20240214,115800,115876630680,16500,16640,16640,16460,80147
|
|
20240214,115700,114548823400,16640,16320,16700,16280,86360
|
|
20240214,115600,113125874680,16330,16280,16360,16240,50885
|
|
20240214,115500,112295433060,16270,16180,16310,16180,22993
|
|
20240214,115400,111921446810,16180,16130,16180,16100,20748
|
|
20240214,115300,111586567250,16140,16130,16150,16110,10724
|
|
20240214,115200,111413626950,16130,16140,16160,16120,9646
|
|
20240214,115100,111257931280,16150,16160,16180,16120,11453
|
|
20240214,115000,111073093600,16180,16180,16200,16130,8278
|
|
20240214,114900,110939146730,16180,16170,16180,16130,11138
|
|
20240214,114800,110759199610,16170,16250,16250,16170,19826
|
|
20240214,114700,110437866780,16250,16250,16270,16180,19998
|
|
20240214,114600,110113393440,16250,16180,16340,16170,39383
|
|
20240214,114500,109474018940,16180,16300,16310,16100,36675
|
|
20240214,114400,108880014210,16310,16240,16370,16230,77223
|
|
20240214,114300,107621081570,16240,16190,16240,16130,41747
|
|
20240214,114200,106945411160,16200,16200,16220,16110,28099
|
|
20240214,114100,106491050600,16220,16140,16220,16110,45074
|
|
20240214,114000,105761487630,16150,15910,16150,15900,24877
|
|
20240214,113900,105362682830,15900,15890,15930,15870,6814
|
|
20240214,113800,105254352190,15890,15890,15910,15880,4531
|
|
20240214,113700,105182362840,15900,15910,15930,15880,4727
|
|
20240214,113600,105107148020,15920,15870,15930,15870,14732
|
|
20240214,113500,104872844980,15870,15850,15890,15830,5038
|
|
20240214,113400,104792989660,15840,15870,15880,15840,28442
|
|
20240214,113300,104342058490,15870,15870,15880,15860,3736
|
|
20240214,113200,104282767700,15860,15880,15890,15860,8347
|
|
20240214,113100,104150300560,15880,15940,15940,15870,10810
|
|
20240214,113000,103978378500,15920,15890,15940,15890,4391
|
|
20240214,112900,103908512120,15880,15970,15970,15880,5329
|
|
20240214,112800,103823729210,15930,15980,15990,15930,10952
|
|
20240214,112700,103648917230,15990,15950,15990,15940,2410
|
|
20240214,112600,103610442720,15950,15970,15980,15940,5378
|
|
20240214,112500,103524631340,15970,15960,15990,15940,2480
|
|
20240214,112400,103485040580,15950,15950,15960,15940,3239
|
|
20240214,112300,103433386020,15950,15970,15990,15920,4312
|
|
20240214,112200,103364524300,15970,15900,15970,15880,6104
|
|
20240214,112100,103267396820,15900,15890,15900,15880,3482
|
|
20240214,112000,103212078830,15890,15890,15900,15880,2522
|
|
20240214,111900,103172003030,15890,15860,15900,15860,3378
|
|
20240214,111800,103118391540,15860,15860,15860,15850,2805
|
|
20240214,111700,103073906440,15860,15880,15900,15860,12132
|
|
20240214,111600,102881274800,15880,15910,15910,15870,4272
|
|
20240214,111500,102813391730,15910,15890,15910,15890,2090
|
|
20240214,111400,102780158310,15890,15910,15910,15880,5999
|
|
20240214,111300,102684838530,15890,15890,15900,15860,7435
|
|
20240214,111200,102566770440,15890,15860,15900,15850,4777
|
|
20240214,111100,102490976580,15860,15880,15900,15860,7608
|
|
20240214,111000,102370218820,15880,15880,15900,15860,14434
|
|
20240214,110900,102141063270,15880,15900,15900,15880,4708
|
|
20240214,110800,102066274330,15900,15910,15920,15890,7917
|
|
20240214,110700,101940382120,15910,15930,15930,15910,9556
|
|
20240214,110600,101788255340,15940,15940,15950,15930,2970
|
|
20240214,110500,101740926860,15920,15940,15960,15920,3312
|
|
20240214,110400,101688105240,15940,15910,15970,15900,7809
|
|
20240214,110300,101563804750,15900,15930,15930,15900,8540
|
|
20240214,110200,101427928500,15930,15970,15970,15920,9397
|
|
20240214,110100,101278053270,15950,15980,15980,15950,9315
|
|
20240214,110000,101129297030,15980,16080,16080,15970,17303
|
|
20240214,105900,100852262980,16050,16060,16080,16040,3956
|
|
20240214,105800,100788692760,16060,16050,16080,16040,9760
|
|
20240214,105700,100631942690,16050,16040,16050,16030,11156
|
|
20240214,105600,100453077830,16040,16050,16050,16030,4229
|
|
20240214,105500,100385236190,16050,16040,16060,16030,3515
|
|
20240214,105400,100328835300,16040,16090,16130,16030,14709
|
|
20240214,105300,100092490330,16090,16180,16200,16050,37930
|
|
20240214,105200,99480819780,16180,16090,16190,16080,27099
|
|
20240214,105100,99043757490,16080,16070,16090,16060,9193
|
|
20240214,105000,98895974120,16040,15950,16070,15940,13178
|
|
20240214,104900,98685086040,15940,15940,16000,15940,4056
|
|
20240214,104800,98620348370,15940,15940,16020,15910,9583
|
|
20240214,104700,98467250200,15930,15880,15940,15860,23688
|
|
20240214,104600,98090951160,15880,15910,15920,15880,13985
|
|
20240214,104500,97868627660,15910,15910,15920,15900,5058
|
|
20240214,104400,97788159310,15910,15910,15970,15900,12625
|
|
20240214,104300,97587146990,15910,15990,15990,15900,18485
|
|
20240214,104200,97292332190,15990,16020,16020,15970,9128
|
|
20240214,104100,97146398030,16020,16070,16070,16000,20090
|
|
20240214,104000,96824564330,16060,16000,16060,15980,6722
|
|
20240214,103900,96716846050,15980,15950,15980,15950,6642
|
|
20240214,103800,96610852070,15950,16040,16050,15940,17841
|
|
20240214,103700,96325602150,16040,16030,16050,15920,20120
|
|
20240214,103600,96003750860,16030,16120,16140,16010,29455
|
|
20240214,103500,95529660040,16120,16050,16140,16050,16024
|
|
20240214,103400,95271770940,16080,16060,16100,15970,32711
|
|
20240214,103300,94746833570,16060,15950,16060,15950,15411
|
|
20240214,103200,94500146600,16000,15980,16040,15950,25735
|
|
20240214,103100,94088369480,15980,15990,16000,15940,16354
|
|
20240214,103000,93827419340,15990,15940,16000,15910,16813
|
|
20240214,102900,93559195610,15940,15960,15980,15920,18075
|
|
20240214,102800,93270858300,15960,15880,15970,15870,19273
|
|
20240214,102700,92964125550,15880,15870,15890,15850,11856
|
|
20240214,102600,92775913640,15890,15960,15960,15850,34822
|
|
20240214,102500,92221913960,15960,15840,15970,15830,29926
|
|
20240214,102400,91746182650,15840,15740,15860,15730,26439
|
|
20240214,102300,91328712600,15740,15730,15760,15720,13915
|
|
20240214,102200,91109686340,15720,15680,15740,15640,12791
|
|
20240214,102100,90908921710,15680,15610,15680,15600,18264
|
|
20240214,102000,90623764380,15610,15660,15690,15600,30360
|
|
20240214,101900,90148785160,15650,15690,15700,15650,18556
|
|
20240214,101800,89858115620,15700,15700,15730,15680,18396
|
|
20240214,101700,89569344660,15690,15810,15820,15670,19264
|
|
20240214,101600,89266374880,15760,15700,15840,15680,23131
|
|
20240214,101500,88902085170,15700,15760,15800,15670,31787
|
|
20240214,101400,88402214860,15760,15730,15770,15720,17575
|
|
20240214,101300,88125457330,15740,15710,15770,15680,16558
|
|
20240214,101200,87865071130,15710,15640,15780,15620,20376
|
|
20240214,101100,87545403620,15650,15650,15680,15600,61158
|
|
20240214,101000,86589835150,15650,15760,15790,15650,42564
|
|
20240214,100900,85920994330,15750,15840,15840,15720,32468
|
|
20240214,100800,85408944100,15840,15850,15860,15810,13156
|
|
20240214,100700,85200627560,15860,15770,15860,15730,22818
|
|
20240214,100600,84840920300,15770,15870,15870,15760,42732
|
|
20240214,100500,84165391780,15880,15920,15920,15850,17503
|
|
20240214,100400,83887417610,15930,15860,15940,15750,48968
|
|
20240214,100300,83111447960,15870,15710,15900,15710,47932
|
|
20240214,100200,82352535370,15720,15630,15750,15630,48877
|
|
20240214,100100,81584859210,15620,15810,15870,15550,105796
|
|
20240214,100000,79921027120,15800,15870,15880,15800,34885
|
|
20240214,095900,79368440260,15880,15910,15910,15870,42137
|
|
20240214,095800,78699168730,15920,15980,16080,15900,38508
|
|
20240214,095700,78085082630,16050,15850,16050,15800,62721
|
|
20240214,095600,77088759530,15830,15990,16000,15820,74137
|
|
20240214,095500,75909373120,15990,16210,16220,15990,75510
|
|
20240214,095400,74695038840,16220,16260,16280,16140,24386
|
|
20240214,095300,74300590540,16260,16250,16320,16180,24421
|
|
20240214,095200,73904317430,16230,16120,16250,16120,17516
|
|
20240214,095100,73620933520,16120,16160,16240,16120,28998
|
|
20240214,095000,73152577250,16170,16230,16240,16150,38354
|
|
20240214,094900,72531248660,16220,16260,16300,16220,50101
|
|
20240214,094800,71716332970,16240,16200,16350,16200,56730
|
|
20240214,094700,70792733010,16210,16120,16210,16040,88692
|
|
20240214,094600,69361436200,16120,16000,16150,15970,109957
|
|
20240214,094500,67601259250,16030,16290,16320,15940,184687
|
|
20240214,094400,64634056900,16300,16250,16300,16210,42864
|
|
20240214,094300,63937216380,16220,16510,16520,16200,152273
|
|
20240214,094200,61451997920,16510,16600,16690,16510,83131
|
|
20240214,094100,60072376360,16620,16720,16750,16600,74666
|
|
20240214,094000,58827582650,16720,16680,16730,16670,40625
|
|
20240214,093900,58149443150,16680,16800,16810,16660,86873
|
|
20240214,093800,56696287840,16810,16900,16920,16800,127336
|
|
20240214,093700,54548927880,16900,16980,17090,16900,60436
|
|
20240214,093600,53524684950,16990,17090,17150,16900,135609
|
|
20240214,093500,51218101870,17090,17140,17150,17060,41135
|
|
20240214,093400,50514862640,17130,17120,17140,17080,34935
|
|
20240214,093300,49917048410,17120,17090,17150,17050,49977
|
|
20240214,093200,49063498810,17070,17100,17160,17060,59937
|
|
20240214,093100,48038924640,17090,17160,17230,17070,73103
|
|
20240214,093000,46786919720,17160,17340,17350,17130,78056
|
|
20240214,092900,45441894530,17340,17080,17380,17070,191608
|
|
20240214,092800,42129399420,17070,17210,17220,17050,85926
|
|
20240214,092700,40657302590,17210,17150,17250,17080,61830
|
|
20240214,092600,39594992740,17150,17050,17200,17010,64908
|
|
20240214,092500,38482415100,17050,17190,17200,17030,57276
|
|
20240214,092400,37502033260,17190,17190,17230,17100,57950
|
|
20240214,092300,36506380050,17200,17100,17200,17050,42542
|
|
20240214,092200,35778260260,17100,17100,17170,17090,46607
|
|
20240214,092100,34980602700,17120,17030,17300,17030,119184
|
|
20240214,092000,32930220250,17030,17040,17080,16960,23056
|
|
20240214,091900,32537656820,17040,16970,17100,16890,45472
|
|
20240214,091800,31766168870,16990,16990,17060,16940,38773
|
|
20240214,091700,31107304520,16990,16950,17030,16830,81936
|
|
20240214,091600,29721899290,16940,17060,17100,16940,72994
|
|
20240214,091500,28480644270,17060,17200,17230,17040,65875
|
|
20240214,091400,27353970350,17200,17200,17230,17020,85702
|
|
20240214,091300,25885868280,17180,17090,17300,17050,94733
|
|
20240214,091200,24255744090,17090,17040,17090,16960,62433
|
|
20240214,091100,23192956050,17060,16980,17080,16900,53409
|
|
20240214,091000,22284325790,16990,16900,17000,16850,47846
|
|
20240214,090900,21474994650,16900,16970,16970,16850,52691
|
|
20240214,090800,20585282180,16950,16810,16990,16790,60609
|
|
20240214,090700,19560482990,16800,17080,17090,16720,129616
|
|
20240214,090600,17370020620,17080,17340,17390,17010,143046
|
|
20240214,090500,14918605760,17350,16980,17500,16940,266041
|
|
20240214,090400,10323938840,16970,16560,17010,16550,79646
|
|
20240214,090300,8990907460,16540,16730,16800,16540,113070
|
|
20240214,090200,7104604050,16730,16590,16800,16570,64734
|
|
20240214,090100,6023373440,16570,16950,16960,16410,137842
|
|
20240214,090000,3729429070,16930,17100,17110,16900,210102
|