641 lines
32 KiB
CSV
641 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,193800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,193700,7660272665,3275,3275,3275,3275,0
|
|
20240214,193600,7660272665,3275,3275,3275,3275,0
|
|
20240214,193500,7660272665,3275,3275,3275,3275,0
|
|
20240214,193400,7660272665,3275,3275,3275,3275,0
|
|
20240214,193300,7660272665,3275,3275,3275,3275,0
|
|
20240214,193200,7660272665,3275,3275,3275,3275,0
|
|
20240214,193100,7660272665,3275,3275,3275,3275,0
|
|
20240214,193000,7660272665,3275,3275,3275,3275,0
|
|
20240214,192900,7660272665,3275,3275,3275,3275,0
|
|
20240214,192800,7660272665,3275,3275,3275,3275,0
|
|
20240214,192700,7660272665,3275,3275,3275,3275,0
|
|
20240214,192600,7660272665,3275,3275,3275,3275,0
|
|
20240214,192500,7660272665,3275,3275,3275,3275,0
|
|
20240214,192400,7660272665,3275,3275,3275,3275,0
|
|
20240214,192300,7660272665,3275,3275,3275,3275,0
|
|
20240214,192200,7660272665,3275,3275,3275,3275,0
|
|
20240214,192100,7660272665,3275,3275,3275,3275,0
|
|
20240214,192000,7660272665,3275,3275,3275,3275,0
|
|
20240214,191900,7660272665,3275,3275,3275,3275,0
|
|
20240214,191800,7660272665,3275,3275,3275,3275,0
|
|
20240214,191700,7660272665,3275,3275,3275,3275,0
|
|
20240214,191600,7660272665,3275,3275,3275,3275,0
|
|
20240214,191500,7660272665,3275,3275,3275,3275,0
|
|
20240214,191400,7660272665,3275,3275,3275,3275,0
|
|
20240214,191300,7660272665,3275,3275,3275,3275,0
|
|
20240214,191200,7660272665,3275,3275,3275,3275,0
|
|
20240214,191100,7660272665,3275,3275,3275,3275,0
|
|
20240214,191000,7660272665,3275,3275,3275,3275,0
|
|
20240214,190900,7660272665,3275,3275,3275,3275,0
|
|
20240214,190800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,190700,7660272665,3275,3275,3275,3275,0
|
|
20240214,190600,7660272665,3275,3275,3275,3275,0
|
|
20240214,190500,7660272665,3275,3275,3275,3275,0
|
|
20240214,190400,7660272665,3275,3275,3275,3275,0
|
|
20240214,190300,7660272665,3275,3275,3275,3275,0
|
|
20240214,190200,7660272665,3275,3275,3275,3275,0
|
|
20240214,190100,7660272665,3275,3275,3275,3275,0
|
|
20240214,190000,7660272665,3275,3275,3275,3275,0
|
|
20240214,185900,7660272665,3275,3275,3275,3275,0
|
|
20240214,185800,7660272665,3275,3275,3275,3275,0
|
|
20240214,185700,7660272665,3275,3275,3275,3275,0
|
|
20240214,185600,7660272665,3275,3275,3275,3275,0
|
|
20240214,185500,7660272665,3275,3275,3275,3275,0
|
|
20240214,185400,7660272665,3275,3275,3275,3275,0
|
|
20240214,185300,7660272665,3275,3275,3275,3275,0
|
|
20240214,185200,7660272665,3275,3275,3275,3275,0
|
|
20240214,185100,7660272665,3275,3275,3275,3275,0
|
|
20240214,185000,7660272665,3275,3275,3275,3275,0
|
|
20240214,184900,7660272665,3275,3275,3275,3275,0
|
|
20240214,184800,7660272665,3275,3275,3275,3275,0
|
|
20240214,184700,7660272665,3275,3275,3275,3275,0
|
|
20240214,184600,7660272665,3275,3275,3275,3275,0
|
|
20240214,184500,7660272665,3275,3275,3275,3275,0
|
|
20240214,184400,7660272665,3275,3275,3275,3275,0
|
|
20240214,184300,7660272665,3275,3275,3275,3275,0
|
|
20240214,184200,7660272665,3275,3275,3275,3275,0
|
|
20240214,184100,7660272665,3275,3275,3275,3275,0
|
|
20240214,184000,7660272665,3275,3275,3275,3275,0
|
|
20240214,183900,7660272665,3275,3275,3275,3275,0
|
|
20240214,183800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,183700,7660272665,3275,3275,3275,3275,0
|
|
20240214,183600,7660272665,3275,3275,3275,3275,0
|
|
20240214,183500,7660272665,3275,3275,3275,3275,0
|
|
20240214,183400,7660272665,3275,3275,3275,3275,0
|
|
20240214,183300,7660272665,3275,3275,3275,3275,0
|
|
20240214,183200,7660272665,3275,3275,3275,3275,0
|
|
20240214,183100,7660272665,3275,3275,3275,3275,0
|
|
20240214,183000,7660272665,3275,3275,3275,3275,0
|
|
20240214,182900,7660272665,3275,3275,3275,3275,0
|
|
20240214,182800,7660272665,3275,3275,3275,3275,0
|
|
20240214,182700,7660272665,3275,3275,3275,3275,0
|
|
20240214,182600,7660272665,3275,3275,3275,3275,0
|
|
20240214,182500,7660272665,3275,3275,3275,3275,0
|
|
20240214,182400,7660272665,3275,3275,3275,3275,0
|
|
20240214,182300,7660272665,3275,3275,3275,3275,0
|
|
20240214,182200,7660272665,3275,3275,3275,3275,0
|
|
20240214,182100,7660272665,3275,3275,3275,3275,0
|
|
20240214,182000,7660272665,3275,3275,3275,3275,0
|
|
20240214,181900,7660272665,3275,3275,3275,3275,0
|
|
20240214,181800,7660272665,3275,3275,3275,3275,0
|
|
20240214,181700,7660272665,3275,3275,3275,3275,0
|
|
20240214,181600,7660272665,3275,3275,3275,3275,0
|
|
20240214,181500,7660272665,3275,3275,3275,3275,0
|
|
20240214,181400,7660272665,3275,3275,3275,3275,0
|
|
20240214,181300,7660272665,3275,3275,3275,3275,0
|
|
20240214,181200,7660272665,3275,3275,3275,3275,0
|
|
20240214,181100,7660272665,3275,3275,3275,3275,0
|
|
20240214,181000,7660272665,3275,3275,3275,3275,0
|
|
20240214,180900,7660272665,3275,3275,3275,3275,0
|
|
20240214,180800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,180700,7660272665,3275,3275,3275,3275,0
|
|
20240214,180600,7660272665,3275,3275,3275,3275,0
|
|
20240214,180500,7660272665,3275,3275,3275,3275,0
|
|
20240214,180400,7660272665,3275,3275,3275,3275,0
|
|
20240214,180300,7660272665,3275,3275,3275,3275,0
|
|
20240214,180200,7660272665,3275,3275,3275,3275,0
|
|
20240214,180100,7660272665,3275,3275,3275,3275,0
|
|
20240214,180000,7660272665,3275,3275,3275,3275,0
|
|
20240214,175900,7660272665,3275,3275,3275,3275,0
|
|
20240214,175800,7660272665,3275,3275,3275,3275,0
|
|
20240214,175700,7660272665,3275,3275,3275,3275,0
|
|
20240214,175600,7660272665,3275,3275,3275,3275,0
|
|
20240214,175500,7660272665,3275,3275,3275,3275,0
|
|
20240214,175400,7660272665,3275,3275,3275,3275,0
|
|
20240214,175300,7660272665,3275,3275,3275,3275,0
|
|
20240214,175200,7660272665,3275,3275,3275,3275,0
|
|
20240214,175100,7660272665,3275,3275,3275,3275,0
|
|
20240214,175000,7660272665,3275,3275,3275,3275,0
|
|
20240214,174900,7660272665,3275,3275,3275,3275,0
|
|
20240214,174800,7660272665,3275,3275,3275,3275,0
|
|
20240214,174700,7660272665,3275,3275,3275,3275,0
|
|
20240214,174600,7660272665,3275,3275,3275,3275,0
|
|
20240214,174500,7660272665,3275,3275,3275,3275,0
|
|
20240214,174400,7660272665,3275,3275,3275,3275,0
|
|
20240214,174300,7660272665,3275,3275,3275,3275,0
|
|
20240214,174200,7660272665,3275,3275,3275,3275,0
|
|
20240214,174100,7660272665,3275,3275,3275,3275,0
|
|
20240214,174000,7660272665,3275,3275,3275,3275,0
|
|
20240214,173900,7660272665,3275,3275,3275,3275,0
|
|
20240214,173800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,173700,7660272665,3275,3275,3275,3275,0
|
|
20240214,173600,7660272665,3275,3275,3275,3275,0
|
|
20240214,173500,7660272665,3275,3275,3275,3275,0
|
|
20240214,173400,7660272665,3275,3275,3275,3275,0
|
|
20240214,173300,7660272665,3275,3275,3275,3275,0
|
|
20240214,173200,7660272665,3275,3275,3275,3275,0
|
|
20240214,173100,7660272665,3275,3275,3275,3275,0
|
|
20240214,173000,7660272665,3275,3275,3275,3275,0
|
|
20240214,172900,7660272665,3275,3275,3275,3275,0
|
|
20240214,172800,7660272665,3275,3275,3275,3275,0
|
|
20240214,172700,7660272665,3275,3275,3275,3275,0
|
|
20240214,172600,7660272665,3275,3275,3275,3275,0
|
|
20240214,172500,7660272665,3275,3275,3275,3275,0
|
|
20240214,172400,7660272665,3275,3275,3275,3275,0
|
|
20240214,172300,7660272665,3275,3275,3275,3275,0
|
|
20240214,172200,7660272665,3275,3275,3275,3275,0
|
|
20240214,172100,7660272665,3275,3275,3275,3275,0
|
|
20240214,172000,7660272665,3275,3275,3275,3275,0
|
|
20240214,171900,7660272665,3275,3275,3275,3275,0
|
|
20240214,171800,7660272665,3275,3275,3275,3275,0
|
|
20240214,171700,7660272665,3275,3275,3275,3275,0
|
|
20240214,171600,7660272665,3275,3275,3275,3275,0
|
|
20240214,171500,7660272665,3275,3275,3275,3275,0
|
|
20240214,171400,7660272665,3275,3275,3275,3275,0
|
|
20240214,171300,7660272665,3275,3275,3275,3275,0
|
|
20240214,171200,7660272665,3275,3275,3275,3275,0
|
|
20240214,171100,7660272665,3275,3275,3275,3275,0
|
|
20240214,171000,7660272665,3275,3275,3275,3275,0
|
|
20240214,170900,7660272665,3275,3275,3275,3275,0
|
|
20240214,170800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,170700,7660272665,3275,3275,3275,3275,0
|
|
20240214,170600,7660272665,3275,3275,3275,3275,0
|
|
20240214,170500,7660272665,3275,3275,3275,3275,0
|
|
20240214,170400,7660272665,3275,3275,3275,3275,0
|
|
20240214,170300,7660272665,3275,3275,3275,3275,0
|
|
20240214,170200,7660272665,3275,3275,3275,3275,0
|
|
20240214,170100,7660272665,3275,3275,3275,3275,0
|
|
20240214,170000,7660272665,3275,3275,3275,3275,0
|
|
20240214,165900,7660272665,3275,3275,3275,3275,0
|
|
20240214,165800,7660272665,3275,3275,3275,3275,0
|
|
20240214,165700,7660272665,3275,3275,3275,3275,0
|
|
20240214,165600,7660272665,3275,3275,3275,3275,0
|
|
20240214,165500,7660272665,3275,3275,3275,3275,0
|
|
20240214,165400,7660272665,3275,3275,3275,3275,0
|
|
20240214,165300,7660272665,3275,3275,3275,3275,0
|
|
20240214,165200,7660272665,3275,3275,3275,3275,0
|
|
20240214,165100,7660272665,3275,3275,3275,3275,0
|
|
20240214,165000,7660272665,3275,3275,3275,3275,0
|
|
20240214,164900,7660272665,3275,3275,3275,3275,0
|
|
20240214,164800,7660272665,3275,3275,3275,3275,0
|
|
20240214,164700,7660272665,3275,3275,3275,3275,0
|
|
20240214,164600,7660272665,3275,3275,3275,3275,0
|
|
20240214,164500,7660272665,3275,3275,3275,3275,0
|
|
20240214,164400,7660272665,3275,3275,3275,3275,0
|
|
20240214,164300,7660272665,3275,3275,3275,3275,0
|
|
20240214,164200,7660272665,3275,3275,3275,3275,0
|
|
20240214,164100,7660272665,3275,3275,3275,3275,0
|
|
20240214,164000,7660272665,3275,3275,3275,3275,0
|
|
20240214,163900,7660272665,3275,3275,3275,3275,0
|
|
20240214,163800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,163700,7660272665,3275,3275,3275,3275,0
|
|
20240214,163600,7660272665,3275,3275,3275,3275,0
|
|
20240214,163500,7660272665,3275,3275,3275,3275,0
|
|
20240214,163400,7660272665,3275,3275,3275,3275,0
|
|
20240214,163300,7660272665,3275,3275,3275,3275,0
|
|
20240214,163200,7660272665,3275,3275,3275,3275,0
|
|
20240214,163100,7660272665,3275,3275,3275,3275,0
|
|
20240214,163000,7660272665,3275,3275,3275,3275,0
|
|
20240214,162900,7660272665,3275,3275,3275,3275,0
|
|
20240214,162800,7660272665,3275,3275,3275,3275,0
|
|
20240214,162700,7660272665,3275,3275,3275,3275,0
|
|
20240214,162600,7660272665,3275,3275,3275,3275,0
|
|
20240214,162500,7660272665,3275,3275,3275,3275,0
|
|
20240214,162400,7660272665,3275,3275,3275,3275,0
|
|
20240214,162300,7660272665,3275,3275,3275,3275,0
|
|
20240214,162200,7660272665,3275,3275,3275,3275,0
|
|
20240214,162100,7660272665,3275,3275,3275,3275,0
|
|
20240214,162000,7660272665,3275,3275,3275,3275,0
|
|
20240214,161900,7660272665,3275,3275,3275,3275,0
|
|
20240214,161800,7660272665,3275,3275,3275,3275,0
|
|
20240214,161700,7660272665,3275,3275,3275,3275,0
|
|
20240214,161600,7660272665,3275,3275,3275,3275,0
|
|
20240214,161500,7660272665,3275,3275,3275,3275,0
|
|
20240214,161400,7660272665,3275,3275,3275,3275,0
|
|
20240214,161300,7660272665,3275,3275,3275,3275,0
|
|
20240214,161200,7660272665,3275,3275,3275,3275,0
|
|
20240214,161100,7660272665,3275,3275,3275,3275,0
|
|
20240214,161000,7660272665,3275,3275,3275,3275,0
|
|
20240214,160900,7660272665,3275,3275,3275,3275,0
|
|
20240214,160800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,160700,7660272665,3275,3275,3275,3275,0
|
|
20240214,160600,7660272665,3275,3275,3275,3275,0
|
|
20240214,160500,7660272665,3275,3275,3275,3275,0
|
|
20240214,160400,7660272665,3275,3275,3275,3275,0
|
|
20240214,160300,7660272665,3275,3275,3275,3275,0
|
|
20240214,160200,7660272665,3275,3275,3275,3275,0
|
|
20240214,160100,7660272665,3275,3275,3275,3275,0
|
|
20240214,160000,7660272665,3275,3275,3275,3275,0
|
|
20240214,155900,7660272665,3275,3275,3275,3275,0
|
|
20240214,155800,7660272665,3275,3275,3275,3275,0
|
|
20240214,155700,7660272665,3275,3275,3275,3275,0
|
|
20240214,155600,7660272665,3275,3275,3275,3275,0
|
|
20240214,155500,7660272665,3275,3275,3275,3275,0
|
|
20240214,155400,7660272665,3275,3275,3275,3275,0
|
|
20240214,155300,7660272665,3275,3275,3275,3275,0
|
|
20240214,155200,7660272665,3275,3275,3275,3275,0
|
|
20240214,155100,7660272665,3275,3275,3275,3275,0
|
|
20240214,155000,7660272665,3275,3275,3275,3275,0
|
|
20240214,154900,7660272665,3275,3275,3275,3275,0
|
|
20240214,154800,7660272665,3275,3275,3275,3275,0
|
|
20240214,154700,7660272665,3275,3275,3275,3275,0
|
|
20240214,154600,7660272665,3275,3275,3275,3275,0
|
|
20240214,154500,7660272665,3275,3275,3275,3275,0
|
|
20240214,154400,7660272665,3275,3275,3275,3275,0
|
|
20240214,154300,7660272665,3275,3275,3275,3275,0
|
|
20240214,154200,7660272665,3275,3275,3275,3275,0
|
|
20240214,154100,7660272665,3275,3275,3275,3275,0
|
|
20240214,154000,7660272665,3275,3275,3275,3275,0
|
|
20240214,153900,7660272665,3275,3275,3275,3275,0
|
|
20240214,153800,7660272665,3275,3275,3275,3275,33099
|
|
20240214,153700,7660272665,3275,3275,3275,3275,0
|
|
20240214,153600,7660272665,3275,3275,3275,3275,0
|
|
20240214,153500,7660272665,3275,3275,3275,3275,0
|
|
20240214,153400,7660272665,3275,3275,3275,3275,0
|
|
20240214,153300,7660272665,3275,3275,3275,3275,0
|
|
20240214,153200,7660272665,3275,3275,3275,3275,0
|
|
20240214,153100,7660272665,3275,3275,3275,3275,0
|
|
20240214,153000,7660272665,3275,3275,3275,3275,33099
|
|
20240214,152900,7551873440,3280,3280,3280,3280,0
|
|
20240214,152800,7551873440,3280,3280,3280,3280,0
|
|
20240214,152700,7551873440,3280,3280,3280,3280,0
|
|
20240214,152600,7551873440,3280,3280,3280,3280,0
|
|
20240214,152500,7551873440,3280,3280,3280,3280,0
|
|
20240214,152400,7551873440,3280,3280,3280,3280,0
|
|
20240214,152300,7551873440,3280,3280,3280,3280,0
|
|
20240214,152200,7551873440,3280,3280,3280,3280,0
|
|
20240214,152100,7551873440,3280,3280,3280,3280,0
|
|
20240214,152000,7551873440,3280,3280,3280,3280,0
|
|
20240214,151900,7551873440,3280,3280,3285,3275,7039
|
|
20240214,151800,7528785395,3280,3290,3290,3280,10577
|
|
20240214,151700,7494064845,3290,3290,3290,3285,5985
|
|
20240214,151600,7474376730,3290,3295,3295,3285,4349
|
|
20240214,151500,7460071150,3295,3290,3295,3285,10202
|
|
20240214,151400,7426506165,3290,3285,3290,3285,8771
|
|
20240214,151300,7397659300,3285,3285,3290,3280,5321
|
|
20240214,151200,7380181340,3285,3280,3285,3275,11254
|
|
20240214,151100,7343236200,3280,3280,3285,3280,7887
|
|
20240214,151000,7317366745,3280,3275,3280,3275,10581
|
|
20240214,150900,7282683715,3275,3275,3275,3275,7827
|
|
20240214,150800,7257050290,3275,3275,3280,3275,7953
|
|
20240214,150700,7230979725,3275,3280,3280,3275,2337
|
|
20240214,150600,7223317335,3280,3280,3280,3275,10321
|
|
20240214,150500,7189498105,3280,3275,3280,3270,7482
|
|
20240214,150400,7164970405,3275,3270,3275,3265,6750
|
|
20240214,150300,7142881530,3270,3270,3270,3265,2832
|
|
20240214,150200,7133625035,3270,3270,3270,3270,1728
|
|
20240214,150100,7127974475,3270,3265,3270,3260,3242
|
|
20240214,150000,7117392345,3265,3265,3270,3265,3073
|
|
20240214,145900,7107356130,3270,3270,3270,3265,3690
|
|
20240214,145800,7095296840,3270,3275,3275,3270,2856
|
|
20240214,145700,7085956985,3280,3270,3280,3270,5581
|
|
20240214,145600,7067679555,3270,3260,3270,3260,3547
|
|
20240214,145500,7056083430,3265,3265,3265,3265,2741
|
|
20240214,145400,7047134065,3265,3260,3265,3260,997
|
|
20240214,145300,7043880400,3260,3260,3260,3260,616
|
|
20240214,145200,7041872240,3260,3260,3260,3260,651
|
|
20240214,145100,7039749980,3265,3265,3265,3265,962
|
|
20240214,145000,7036609050,3265,3255,3265,3255,5786
|
|
20240214,144900,7017748095,3255,3260,3265,3255,767
|
|
20240214,144800,7015250655,3265,3265,3265,3255,1011
|
|
20240214,144700,7011957310,3255,3260,3265,3255,711
|
|
20240214,144600,7009639750,3260,3260,3260,3250,2843
|
|
20240214,144500,7000376235,3260,3255,3260,3250,13360
|
|
20240214,144400,6956942640,3255,3250,3255,3250,1719
|
|
20240214,144300,6951354150,3250,3265,3265,3250,10673
|
|
20240214,144200,6916565390,3265,3270,3275,3265,650
|
|
20240214,144100,6914439445,3275,3270,3275,3265,2284
|
|
20240214,144000,6906965960,3275,3275,3275,3270,2448
|
|
20240214,143900,6898953275,3270,3270,3275,3265,1696
|
|
20240214,143800,6893400150,3265,3275,3275,3265,1736
|
|
20240214,143700,6887723045,3275,3280,3280,3275,1260
|
|
20240214,143600,6883596420,3275,3270,3275,3265,3717
|
|
20240214,143500,6871431880,3265,3260,3265,3255,2833
|
|
20240214,143400,6862196735,3255,3255,3265,3255,1498
|
|
20240214,143300,6857318825,3250,3255,3265,3250,3851
|
|
20240214,143200,6844800390,3250,3255,3265,3250,4984
|
|
20240214,143100,6828589255,3255,3255,3255,3255,1738
|
|
20240214,143000,6822932065,3265,3255,3265,3255,1541
|
|
20240214,142900,6817916100,3255,3260,3270,3255,7835
|
|
20240214,142800,6792354195,3265,3260,3265,3260,2586
|
|
20240214,142700,6783923760,3265,3265,3265,3260,4392
|
|
20240214,142600,6769584220,3265,3265,3265,3260,2107
|
|
20240214,142500,6762713865,3265,3265,3265,3260,128
|
|
20240214,142400,6762295980,3260,3250,3260,3250,3409
|
|
20240214,142300,6751185010,3255,3255,3265,3255,2711
|
|
20240214,142200,6742358750,3255,3265,3265,3250,157
|
|
20240214,142100,6741847975,3250,3250,3265,3250,3245
|
|
20240214,142000,6731287455,3250,3260,3260,3250,7328
|
|
20240214,141900,6707439085,3260,3260,3260,3260,1137
|
|
20240214,141800,6703732465,3260,3260,3270,3260,6271
|
|
20240214,141700,6683281825,3255,3260,3260,3255,3869
|
|
20240214,141600,6670686925,3260,3260,3260,3260,3121
|
|
20240214,141500,6660512465,3260,3255,3260,3255,6380
|
|
20240214,141400,6639745515,3255,3255,3260,3255,904
|
|
20240214,141300,6636802745,3260,3255,3260,3255,76
|
|
20240214,141200,6636555360,3250,3255,3255,3250,3009
|
|
20240214,141100,6626773895,3250,3250,3250,3250,281
|
|
20240214,141000,6625860645,3250,3260,3260,3250,1401
|
|
20240214,140900,6621307335,3250,3255,3265,3250,11
|
|
20240214,140800,6621271550,3265,3260,3265,3250,5386
|
|
20240214,140700,6603738390,3270,3270,3270,3255,1893
|
|
20240214,140600,6597574500,3270,3270,3270,3260,2909
|
|
20240214,140500,6588073705,3265,3270,3270,3260,1316
|
|
20240214,140400,6583775880,3270,3255,3270,3255,6624
|
|
20240214,140300,6562181050,3260,3255,3260,3255,183
|
|
20240214,140200,6561585225,3260,3260,3260,3260,883
|
|
20240214,140100,6558706645,3260,3260,3260,3260,550
|
|
20240214,140000,6556913645,3260,3255,3260,3250,2864
|
|
20240214,135900,6547592465,3255,3260,3260,3250,3979
|
|
20240214,135800,6534655630,3260,3255,3260,3255,421
|
|
20240214,135700,6533285215,3250,3250,3260,3250,761
|
|
20240214,135600,6530811955,3260,3260,3260,3260,176
|
|
20240214,135500,6530238195,3260,3260,3260,3260,646
|
|
20240214,135400,6528132235,3260,3255,3265,3250,4221
|
|
20240214,135300,6514396995,3255,3260,3265,3255,4111
|
|
20240214,135200,6501010525,3255,3255,3255,3255,1574
|
|
20240214,135100,6495887155,3255,3255,3255,3250,93
|
|
20240214,135000,6495584445,3245,3250,3255,3245,5326
|
|
20240214,134900,6478278675,3250,3250,3260,3250,1205
|
|
20240214,134800,6474362385,3260,3260,3260,3250,2344
|
|
20240214,134700,6466733630,3260,3260,3260,3260,311
|
|
20240214,134600,6465719770,3260,3260,3260,3260,2320
|
|
20240214,134500,6458156570,3260,3260,3260,3260,2497
|
|
20240214,134400,6450016350,3260,3255,3260,3255,21
|
|
20240214,134300,6449947990,3255,3255,3255,3255,2504
|
|
20240214,134200,6441797470,3255,3260,3260,3255,2422
|
|
20240214,134100,6433906900,3260,3255,3260,3255,941
|
|
20240214,134000,6430841340,3255,3255,3255,3250,4845
|
|
20240214,133900,6415070875,3255,3255,3255,3255,162
|
|
20240214,133800,6414543565,3255,3255,3255,3250,9433
|
|
20240214,133700,6383886255,3250,3255,3255,3250,1127
|
|
20240214,133600,6380223460,3250,3255,3260,3240,5651
|
|
20240214,133500,6361886665,3260,3260,3260,3250,1105
|
|
20240214,133400,6358293915,3260,3255,3260,3255,1905
|
|
20240214,133300,6352093130,3260,3260,3260,3255,1011
|
|
20240214,133200,6348798570,3255,3260,3260,3255,133
|
|
20240214,133100,6348365650,3260,3260,3260,3260,1398
|
|
20240214,133000,6343808170,3265,3260,3265,3260,1153
|
|
20240214,132900,6340047620,3260,3260,3265,3260,5259
|
|
20240214,132800,6322903230,3265,3255,3265,3255,2660
|
|
20240214,132700,6314232720,3255,3255,3255,3250,2217
|
|
20240214,132600,6307024195,3255,3255,3255,3255,354
|
|
20240214,132500,6305871925,3250,3250,3250,3250,1139
|
|
20240214,132400,6302170175,3250,3245,3250,3245,481
|
|
20240214,132300,6300607490,3245,3250,3250,3245,16159
|
|
20240214,132200,6248161190,3250,3260,3260,3250,6799
|
|
20240214,132100,6226054010,3260,3260,3260,3250,3098
|
|
20240214,132000,6215971915,3255,3250,3260,3245,2434
|
|
20240214,131900,6208060575,3250,3260,3260,3250,18176
|
|
20240214,131800,6148945330,3260,3265,3265,3260,1785
|
|
20240214,131700,6143117515,3260,3270,3270,3255,11078
|
|
20240214,131600,6107004235,3265,3270,3275,3265,3967
|
|
20240214,131500,6094046450,3265,3265,3270,3260,4192
|
|
20240214,131400,6080351750,3265,3270,3270,3265,740
|
|
20240214,131300,6077935550,3265,3260,3270,3260,214
|
|
20240214,131200,6077237365,3260,3270,3270,3260,3984
|
|
20240214,131100,6064229480,3265,3270,3275,3265,4104
|
|
20240214,131000,6050823215,3275,3285,3290,3270,29625
|
|
20240214,130900,5953838005,3285,3285,3290,3275,1634
|
|
20240214,130800,5948472780,3285,3285,3285,3275,3380
|
|
20240214,130700,5937383520,3285,3280,3285,3275,5177
|
|
20240214,130600,5920401955,3280,3270,3280,3270,9798
|
|
20240214,130500,5888269575,3280,3280,3285,3275,4050
|
|
20240214,130400,5874981695,3275,3275,3275,3265,1781
|
|
20240214,130300,5869151345,3270,3270,3275,3265,1578
|
|
20240214,130200,5863991725,3270,3265,3270,3265,719
|
|
20240214,130100,5861644150,3270,3265,3270,3260,3662
|
|
20240214,130000,5849696925,3260,3270,3270,3260,8668
|
|
20240214,125900,5821414225,3270,3280,3280,3265,2649
|
|
20240214,125800,5812747195,3280,3275,3280,3270,4814
|
|
20240214,125700,5796974215,3270,3270,3275,3265,1120
|
|
20240214,125600,5793309140,3270,3270,3275,3265,2213
|
|
20240214,125500,5786073225,3270,3270,3270,3265,1781
|
|
20240214,125400,5780254750,3265,3270,3270,3265,744
|
|
20240214,125300,5777822910,3265,3275,3275,3265,17046
|
|
20240214,125200,5722081375,3275,3280,3280,3275,5704
|
|
20240214,125100,5703393875,3280,3280,3280,3280,425
|
|
20240214,125000,5701999875,3275,3280,3280,3275,2492
|
|
20240214,124900,5693833835,3280,3290,3290,3280,386
|
|
20240214,124800,5692565815,3290,3285,3290,3275,2088
|
|
20240214,124700,5685711375,3285,3285,3285,3280,3531
|
|
20240214,124600,5674129640,3280,3280,3285,3275,756
|
|
20240214,124500,5671650005,3280,3280,3280,3275,5897
|
|
20240214,124400,5652329570,3280,3285,3290,3275,5304
|
|
20240214,124300,5634930635,3285,3285,3285,3275,3333
|
|
20240214,124200,5623996795,3290,3295,3295,3280,4823
|
|
20240214,124100,5608140540,3295,3280,3295,3280,19371
|
|
20240214,124000,5544510200,3280,3295,3295,3280,21409
|
|
20240214,123900,5474128160,3290,3300,3300,3290,3915
|
|
20240214,123800,5461232145,3295,3300,3300,3290,3444
|
|
20240214,123700,5449876795,3300,3305,3305,3290,18421
|
|
20240214,123600,5389174660,3305,3300,3305,3295,7970
|
|
20240214,123500,5362875720,3300,3295,3300,3295,8663
|
|
20240214,123400,5334295485,3295,3295,3300,3290,14546
|
|
20240214,123300,5286336420,3295,3300,3300,3290,33164
|
|
20240214,123200,5177118740,3300,3285,3300,3285,33377
|
|
20240214,123100,5067231600,3290,3280,3290,3280,15157
|
|
20240214,123000,5017477255,3280,3280,3280,3275,4059
|
|
20240214,122900,5004164235,3275,3285,3285,3275,9437
|
|
20240214,122800,4973176535,3285,3285,3290,3280,18361
|
|
20240214,122700,4912902275,3280,3290,3290,3280,13808
|
|
20240214,122600,4867552275,3290,3280,3290,3275,35250
|
|
20240214,122500,4751910270,3275,3275,3280,3275,3005
|
|
20240214,122400,4742062170,3275,3265,3275,3260,27152
|
|
20240214,122300,4653263235,3265,3265,3265,3260,3907
|
|
20240214,122200,4640507445,3260,3260,3265,3255,867
|
|
20240214,122100,4637681465,3260,3250,3260,3250,4032
|
|
20240214,122000,4624562455,3255,3245,3255,3245,1375
|
|
20240214,121900,4620095405,3250,3250,3255,3245,4192
|
|
20240214,121800,4606478610,3255,3255,3255,3245,1228
|
|
20240214,121700,4602487805,3255,3255,3260,3255,2790
|
|
20240214,121600,4593401445,3255,3250,3255,3245,1433
|
|
20240214,121500,4588750605,3245,3265,3265,3235,23646
|
|
20240214,121400,4512124560,3265,3260,3265,3255,979
|
|
20240214,121300,4508934280,3255,3255,3255,3250,7181
|
|
20240214,121200,4485560135,3270,3270,3270,3260,5125
|
|
20240214,121100,4468837005,3270,3265,3275,3265,11684
|
|
20240214,121000,4430633415,3270,3260,3270,3260,7084
|
|
20240214,120900,4407500690,3265,3250,3265,3245,33282
|
|
20240214,120800,4299071865,3245,3245,3250,3245,377
|
|
20240214,120700,4297847930,3250,3250,3250,3250,793
|
|
20240214,120600,4295270680,3250,3245,3250,3245,6619
|
|
20240214,120500,4273792010,3245,3245,3245,3240,938
|
|
20240214,120400,4270748790,3245,3240,3245,3240,1950
|
|
20240214,120300,4264430190,3235,3235,3240,3235,2306
|
|
20240214,120200,4256965280,3235,3230,3240,3230,1479
|
|
20240214,120100,4252186540,3230,3235,3240,3230,15575
|
|
20240214,120000,4201874955,3235,3240,3245,3235,56
|
|
20240214,115900,4201693265,3230,3245,3245,3230,9612
|
|
20240214,115800,4170598635,3235,3245,3245,3235,5311
|
|
20240214,115700,4153388725,3240,3245,3245,3240,1841
|
|
20240214,115600,4147414685,3240,3240,3245,3235,6938
|
|
20240214,115500,4124945070,3240,3235,3240,3235,3427
|
|
20240214,115400,4113858700,3235,3240,3240,3235,816
|
|
20240214,115300,4111218725,3240,3240,3240,3235,246
|
|
20240214,115200,4110422185,3240,3240,3240,3240,42
|
|
20240214,115100,4110286105,3240,3240,3240,3235,1004
|
|
20240214,115000,4107034100,3240,3235,3240,3235,5034
|
|
20240214,114900,4090745515,3235,3235,3240,3235,219
|
|
20240214,114800,4090036690,3235,3240,3240,3235,103
|
|
20240214,114700,4089703110,3235,3240,3240,3235,321
|
|
20240214,114600,4088663625,3240,3235,3240,3235,586
|
|
20240214,114500,4086765310,3235,3235,3240,3235,196
|
|
20240214,114400,4086131045,3235,3230,3240,3230,2432
|
|
20240214,114300,4078268285,3235,3225,3235,3225,2814
|
|
20240214,114200,4069185230,3230,3230,3235,3230,2494
|
|
20240214,114100,4061129495,3230,3230,3235,3230,1001
|
|
20240214,114000,4057896250,3230,3230,3235,3230,802
|
|
20240214,113900,4055305780,3235,3235,3235,3230,134
|
|
20240214,113800,4054872400,3235,3225,3235,3225,1439
|
|
20240214,113700,4050224435,3230,3230,3230,3225,1653
|
|
20240214,113600,4044885525,3230,3235,3235,3230,1830
|
|
20240214,113500,4038972820,3235,3230,3235,3230,947
|
|
20240214,113400,4035910910,3230,3230,3235,3230,1918
|
|
20240214,113300,4029715765,3235,3235,3235,3235,21
|
|
20240214,113200,4029647830,3235,3230,3240,3225,1125
|
|
20240214,113100,4026018165,3225,3230,3240,3225,1922
|
|
20240214,113000,4019813010,3230,3240,3240,3230,2424
|
|
20240214,112900,4011974245,3245,3245,3245,3245,218
|
|
20240214,112800,4011266835,3245,3240,3245,3230,7280
|
|
20240214,112700,3987718365,3240,3230,3240,3225,2637
|
|
20240214,112600,3979206190,3230,3245,3245,3230,17153
|
|
20240214,112500,3923768645,3235,3245,3245,3235,7713
|
|
20240214,112400,3898799535,3245,3245,3250,3245,2764
|
|
20240214,112300,3889819510,3250,3250,3250,3240,4066
|
|
20240214,112200,3876637680,3250,3245,3250,3240,4628
|
|
20240214,112100,3861621400,3245,3245,3245,3240,2980
|
|
20240214,112000,3851961150,3245,3245,3245,3240,394
|
|
20240214,111900,3850682975,3245,3240,3245,3240,2243
|
|
20240214,111800,3843404535,3245,3240,3245,3235,2208
|
|
20240214,111700,3836251320,3235,3240,3245,3235,1519
|
|
20240214,111600,3831327645,3240,3230,3240,3230,5375
|
|
20240214,111500,3813947015,3230,3235,3235,3230,1828
|
|
20240214,111400,3808033450,3245,3240,3245,3235,2152
|
|
20240214,111300,3801050675,3235,3240,3240,3235,1048
|
|
20240214,111200,3797655175,3240,3235,3240,3235,1152
|
|
20240214,111100,3793927390,3240,3240,3240,3235,4469
|
|
20240214,111000,3779459740,3235,3235,3235,3235,364
|
|
20240214,110900,3778282200,3230,3240,3240,3230,398
|
|
20240214,110800,3776995560,3240,3245,3245,3230,11444
|
|
20240214,110700,3739993160,3245,3250,3250,3245,3538
|
|
20240214,110600,3728511650,3250,3250,3250,3250,3327
|
|
20240214,110500,3717698900,3250,3250,3255,3250,1544
|
|
20240214,110400,3712679900,3255,3245,3255,3245,7891
|
|
20240214,110300,3687028285,3245,3240,3245,3240,1278
|
|
20240214,110200,3682881550,3245,3250,3250,3240,3591
|
|
20240214,110100,3671223845,3245,3245,3250,3245,3641
|
|
20240214,110000,3659408795,3240,3245,3245,3240,4675
|
|
20240214,105900,3644261480,3240,3245,3250,3235,2865
|
|
20240214,105800,3634970305,3250,3250,3250,3250,9
|
|
20240214,105700,3634941055,3250,3250,3250,3240,3790
|
|
20240214,105600,3622650005,3245,3245,3250,3245,2331
|
|
20240214,105500,3615079545,3245,3240,3245,3240,7721
|
|
20240214,105400,3590056955,3250,3250,3255,3240,14121
|
|
20240214,105300,3544224070,3245,3240,3245,3235,9248
|
|
20240214,105200,3514235345,3240,3245,3245,3240,1972
|
|
20240214,105100,3507845660,3240,3245,3245,3240,1436
|
|
20240214,105000,3503189515,3245,3225,3245,3220,26911
|
|
20240214,104900,3416226790,3225,3230,3230,3220,3002
|
|
20240214,104800,3406552100,3230,3225,3235,3220,10382
|
|
20240214,104700,3373112005,3225,3230,3235,3225,2160
|
|
20240214,104600,3366139580,3230,3225,3230,3225,126
|
|
20240214,104500,3365732650,3225,3230,3230,3225,3969
|
|
20240214,104400,3352927880,3235,3230,3235,3225,1323
|
|
20240214,104300,3348655980,3230,3235,3235,3230,176
|
|
20240214,104200,3348086745,3235,3230,3235,3230,2277
|
|
20240214,104100,3340731770,3230,3220,3230,3220,941
|
|
20240214,104000,3337698790,3220,3220,3225,3220,449
|
|
20240214,103900,3336252965,3215,3220,3225,3215,2789
|
|
20240214,103800,3327286080,3220,3215,3220,3210,5095
|
|
20240214,103700,3310900585,3215,3215,3215,3210,4520
|
|
20240214,103600,3296386465,3215,3215,3215,3210,3810
|
|
20240214,103500,3284137320,3215,3220,3220,3215,1453
|
|
20240214,103400,3279462160,3215,3215,3215,3210,5515
|
|
20240214,103300,3261739010,3215,3210,3215,3210,4781
|
|
20240214,103200,3246390680,3210,3210,3215,3210,1260
|
|
20240214,103100,3242342955,3215,3225,3225,3215,8219
|
|
20240214,103000,3215901800,3225,3235,3235,3225,7887
|
|
20240214,102900,3190435190,3230,3230,3235,3230,1479
|
|
20240214,102800,3185657935,3235,3230,3235,3230,2413
|
|
20240214,102700,3177862285,3230,3230,3235,3225,9263
|
|
20240214,102600,3147964840,3230,3235,3235,3225,5001
|
|
20240214,102500,3131813980,3235,3230,3235,3230,1520
|
|
20240214,102400,3126899305,3225,3230,3235,3225,2206
|
|
20240214,102300,3119776080,3230,3215,3230,3215,3026
|
|
20240214,102200,3110034235,3225,3220,3225,3215,7081
|
|
20240214,102100,3087263800,3230,3220,3230,3220,6013
|
|
20240214,102000,3067869725,3220,3220,3225,3220,3483
|
|
20240214,101900,3056652865,3225,3225,3230,3225,1347
|
|
20240214,101800,3052307650,3225,3225,3230,3225,1768
|
|
20240214,101700,3046605330,3230,3225,3230,3225,5672
|
|
20240214,101600,3028309925,3225,3225,3235,3225,3107
|
|
20240214,101500,3018281270,3230,3230,3235,3230,4950
|
|
20240214,101400,3002292690,3235,3235,3240,3230,2035
|
|
20240214,101300,2995709245,3240,3235,3240,3235,2904
|
|
20240214,101200,2986308725,3240,3235,3245,3235,1083
|
|
20240214,101100,2982799760,3235,3240,3250,3235,1168
|
|
20240214,101000,2979014960,3240,3250,3250,3240,1307
|
|
20240214,100900,2974779960,3240,3250,3250,3240,609
|
|
20240214,100800,2972800720,3240,3240,3245,3235,3493
|
|
20240214,100700,2961478945,3235,3235,3235,3230,6368
|
|
20240214,100600,2940892955,3235,3230,3235,3230,4549
|
|
20240214,100500,2926181245,3230,3235,3235,3230,3883
|
|
20240214,100400,2913628975,3235,3240,3245,3235,12707
|
|
20240214,100300,2872448885,3240,3210,3240,3200,7471
|
|
20240214,100200,2848323825,3210,3205,3215,3200,8877
|
|
20240214,100100,2819855920,3210,3225,3225,3210,21087
|
|
20240214,100000,2751960880,3225,3240,3240,3225,5774
|
|
20240214,095900,2733291650,3235,3230,3240,3230,2505
|
|
20240214,095800,2725188620,3235,3220,3235,3220,1472
|
|
20240214,095700,2720435635,3220,3235,3235,3220,18230
|
|
20240214,095600,2661585175,3235,3240,3240,3230,2537
|
|
20240214,095500,2653385035,3235,3240,3240,3230,10748
|
|
20240214,095400,2618595675,3235,3235,3235,3230,11339
|
|
20240214,095300,2581941270,3235,3240,3240,3230,8859
|
|
20240214,095200,2553292015,3240,3240,3245,3240,10667
|
|
20240214,095100,2518701005,3240,3250,3255,3240,6311
|
|
20240214,095000,2498216060,3255,3250,3260,3250,15280
|
|
20240214,094900,2448509255,3255,3255,3260,3250,24074
|
|
20240214,094800,2370105680,3255,3250,3260,3250,14886
|
|
20240214,094700,2321676985,3250,3250,3255,3245,11478
|
|
20240214,094600,2284368485,3250,3250,3250,3240,6728
|
|
20240214,094500,2262528760,3250,3230,3255,3230,25420
|
|
20240214,094400,2180005585,3235,3225,3235,3220,16217
|
|
20240214,094300,2127618150,3225,3220,3225,3220,3430
|
|
20240214,094200,2116567740,3220,3215,3225,3215,5133
|
|
20240214,094100,2100041625,3215,3220,3225,3215,5815
|
|
20240214,094000,2081324285,3220,3220,3220,3210,2060
|
|
20240214,093900,2074700075,3220,3210,3220,3210,3973
|
|
20240214,093800,2061934470,3210,3200,3210,3195,4199
|
|
20240214,093700,2048497150,3195,3190,3200,3170,19994
|
|
20240214,093600,1984853570,3185,3190,3195,3185,1651
|
|
20240214,093500,1979586880,3185,3195,3200,3185,3828
|
|
20240214,093400,1967367410,3185,3175,3190,3170,3313
|
|
20240214,093300,1956839060,3175,3180,3185,3175,2892
|
|
20240214,093200,1947647095,3185,3180,3185,3175,4798
|
|
20240214,093100,1932400680,3180,3185,3185,3175,5925
|
|
20240214,093000,1913579300,3180,3195,3195,3180,6963
|
|
20240214,092900,1891417045,3195,3195,3195,3185,3043
|
|
20240214,092800,1881700715,3195,3170,3195,3170,4898
|
|
20240214,092700,1866132010,3175,3195,3195,3165,23333
|
|
20240214,092600,1791987415,3195,3205,3205,3190,23901
|
|
20240214,092500,1715563845,3200,3215,3220,3200,27772
|
|
20240214,092400,1626419655,3220,3220,3235,3215,14225
|
|
20240214,092300,1580611670,3215,3240,3240,3215,12959
|
|
20240214,092200,1538812590,3240,3240,3245,3240,1984
|
|
20240214,092100,1532383545,3235,3230,3240,3225,9019
|
|
20240214,092000,1503220595,3230,3240,3240,3230,1902
|
|
20240214,091900,1497066715,3230,3220,3240,3220,8216
|
|
20240214,091800,1470536985,3220,3225,3225,3220,6751
|
|
20240214,091700,1448789020,3225,3225,3230,3220,8953
|
|
20240214,091600,1419913180,3230,3235,3245,3225,17782
|
|
20240214,091500,1362453110,3235,3225,3250,3220,56016
|
|
20240214,091400,1181089905,3230,3230,3240,3210,25135
|
|
20240214,091300,1099958890,3215,3205,3230,3200,15638
|
|
20240214,091200,1049691425,3205,3205,3205,3195,2999
|
|
20240214,091100,1040088685,3200,3210,3215,3195,17449
|
|
20240214,091000,984231435,3220,3210,3220,3210,19727
|
|
20240214,090900,920841270,3210,3200,3210,3195,15908
|
|
20240214,090800,869899880,3200,3185,3200,3185,12356
|
|
20240214,090700,830455420,3180,3175,3190,3155,12807
|
|
20240214,090600,789746035,3170,3170,3175,3155,6944
|
|
20240214,090500,767761025,3180,3165,3180,3160,23813
|
|
20240214,090400,692317700,3170,3150,3180,3140,19848
|
|
20240214,090300,629712790,3150,3150,3170,3150,18579
|
|
20240214,090200,571006945,3155,3140,3165,3135,30128
|
|
20240214,090100,476245525,3150,3145,3165,3100,53760
|
|
20240214,090000,307918070,3145,3190,3190,3120,83903
|