646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,194300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,194200,1048122370,3115,3115,3115,3115,0
|
|
20240214,194100,1048122370,3115,3115,3115,3115,0
|
|
20240214,194000,1048122370,3115,3115,3115,3115,0
|
|
20240214,193900,1048122370,3115,3115,3115,3115,0
|
|
20240214,193800,1048122370,3115,3115,3115,3115,0
|
|
20240214,193700,1048122370,3115,3115,3115,3115,0
|
|
20240214,193600,1048122370,3115,3115,3115,3115,0
|
|
20240214,193500,1048122370,3115,3115,3115,3115,0
|
|
20240214,193400,1048122370,3115,3115,3115,3115,0
|
|
20240214,193300,1048122370,3115,3115,3115,3115,0
|
|
20240214,193200,1048122370,3115,3115,3115,3115,0
|
|
20240214,193100,1048122370,3115,3115,3115,3115,0
|
|
20240214,193000,1048122370,3115,3115,3115,3115,0
|
|
20240214,192900,1048122370,3115,3115,3115,3115,0
|
|
20240214,192800,1048122370,3115,3115,3115,3115,0
|
|
20240214,192700,1048122370,3115,3115,3115,3115,0
|
|
20240214,192600,1048122370,3115,3115,3115,3115,0
|
|
20240214,192500,1048122370,3115,3115,3115,3115,0
|
|
20240214,192400,1048122370,3115,3115,3115,3115,0
|
|
20240214,192300,1048122370,3115,3115,3115,3115,0
|
|
20240214,192200,1048122370,3115,3115,3115,3115,0
|
|
20240214,192100,1048122370,3115,3115,3115,3115,0
|
|
20240214,192000,1048122370,3115,3115,3115,3115,0
|
|
20240214,191900,1048122370,3115,3115,3115,3115,0
|
|
20240214,191800,1048122370,3115,3115,3115,3115,0
|
|
20240214,191700,1048122370,3115,3115,3115,3115,0
|
|
20240214,191600,1048122370,3115,3115,3115,3115,0
|
|
20240214,191500,1048122370,3115,3115,3115,3115,0
|
|
20240214,191400,1048122370,3115,3115,3115,3115,0
|
|
20240214,191300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,191200,1048122370,3115,3115,3115,3115,0
|
|
20240214,191100,1048122370,3115,3115,3115,3115,0
|
|
20240214,191000,1048122370,3115,3115,3115,3115,0
|
|
20240214,190900,1048122370,3115,3115,3115,3115,0
|
|
20240214,190800,1048122370,3115,3115,3115,3115,0
|
|
20240214,190700,1048122370,3115,3115,3115,3115,0
|
|
20240214,190600,1048122370,3115,3115,3115,3115,0
|
|
20240214,190500,1048122370,3115,3115,3115,3115,0
|
|
20240214,190400,1048122370,3115,3115,3115,3115,0
|
|
20240214,190300,1048122370,3115,3115,3115,3115,0
|
|
20240214,190200,1048122370,3115,3115,3115,3115,0
|
|
20240214,190100,1048122370,3115,3115,3115,3115,0
|
|
20240214,190000,1048122370,3115,3115,3115,3115,0
|
|
20240214,185900,1048122370,3115,3115,3115,3115,0
|
|
20240214,185800,1048122370,3115,3115,3115,3115,0
|
|
20240214,185700,1048122370,3115,3115,3115,3115,0
|
|
20240214,185600,1048122370,3115,3115,3115,3115,0
|
|
20240214,185500,1048122370,3115,3115,3115,3115,0
|
|
20240214,185400,1048122370,3115,3115,3115,3115,0
|
|
20240214,185300,1048122370,3115,3115,3115,3115,0
|
|
20240214,185200,1048122370,3115,3115,3115,3115,0
|
|
20240214,185100,1048122370,3115,3115,3115,3115,0
|
|
20240214,185000,1048122370,3115,3115,3115,3115,0
|
|
20240214,184900,1048122370,3115,3115,3115,3115,0
|
|
20240214,184800,1048122370,3115,3115,3115,3115,0
|
|
20240214,184700,1048122370,3115,3115,3115,3115,0
|
|
20240214,184600,1048122370,3115,3115,3115,3115,0
|
|
20240214,184500,1048122370,3115,3115,3115,3115,0
|
|
20240214,184400,1048122370,3115,3115,3115,3115,0
|
|
20240214,184300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,184200,1048122370,3115,3115,3115,3115,0
|
|
20240214,184100,1048122370,3115,3115,3115,3115,0
|
|
20240214,184000,1048122370,3115,3115,3115,3115,0
|
|
20240214,183900,1048122370,3115,3115,3115,3115,0
|
|
20240214,183800,1048122370,3115,3115,3115,3115,0
|
|
20240214,183700,1048122370,3115,3115,3115,3115,0
|
|
20240214,183600,1048122370,3115,3115,3115,3115,0
|
|
20240214,183500,1048122370,3115,3115,3115,3115,0
|
|
20240214,183400,1048122370,3115,3115,3115,3115,0
|
|
20240214,183300,1048122370,3115,3115,3115,3115,0
|
|
20240214,183200,1048122370,3115,3115,3115,3115,0
|
|
20240214,183100,1048122370,3115,3115,3115,3115,0
|
|
20240214,183000,1048122370,3115,3115,3115,3115,0
|
|
20240214,182900,1048122370,3115,3115,3115,3115,0
|
|
20240214,182800,1048122370,3115,3115,3115,3115,0
|
|
20240214,182700,1048122370,3115,3115,3115,3115,0
|
|
20240214,182600,1048122370,3115,3115,3115,3115,0
|
|
20240214,182500,1048122370,3115,3115,3115,3115,0
|
|
20240214,182400,1048122370,3115,3115,3115,3115,0
|
|
20240214,182300,1048122370,3115,3115,3115,3115,0
|
|
20240214,182200,1048122370,3115,3115,3115,3115,0
|
|
20240214,182100,1048122370,3115,3115,3115,3115,0
|
|
20240214,182000,1048122370,3115,3115,3115,3115,0
|
|
20240214,181900,1048122370,3115,3115,3115,3115,0
|
|
20240214,181800,1048122370,3115,3115,3115,3115,0
|
|
20240214,181700,1048122370,3115,3115,3115,3115,0
|
|
20240214,181600,1048122370,3115,3115,3115,3115,0
|
|
20240214,181500,1048122370,3115,3115,3115,3115,0
|
|
20240214,181400,1048122370,3115,3115,3115,3115,0
|
|
20240214,181300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,181200,1048122370,3115,3115,3115,3115,0
|
|
20240214,181100,1048122370,3115,3115,3115,3115,0
|
|
20240214,181000,1048122370,3115,3115,3115,3115,0
|
|
20240214,180900,1048122370,3115,3115,3115,3115,0
|
|
20240214,180800,1048122370,3115,3115,3115,3115,0
|
|
20240214,180700,1048122370,3115,3115,3115,3115,0
|
|
20240214,180600,1048122370,3115,3115,3115,3115,0
|
|
20240214,180500,1048122370,3115,3115,3115,3115,0
|
|
20240214,180400,1048122370,3115,3115,3115,3115,0
|
|
20240214,180300,1048122370,3115,3115,3115,3115,0
|
|
20240214,180200,1048122370,3115,3115,3115,3115,0
|
|
20240214,180100,1048122370,3115,3115,3115,3115,0
|
|
20240214,180000,1048122370,3115,3115,3115,3115,0
|
|
20240214,175900,1048122370,3115,3115,3115,3115,0
|
|
20240214,175800,1048122370,3115,3115,3115,3115,0
|
|
20240214,175700,1048122370,3115,3115,3115,3115,0
|
|
20240214,175600,1048122370,3115,3115,3115,3115,0
|
|
20240214,175500,1048122370,3115,3115,3115,3115,0
|
|
20240214,175400,1048122370,3115,3115,3115,3115,0
|
|
20240214,175300,1048122370,3115,3115,3115,3115,0
|
|
20240214,175200,1048122370,3115,3115,3115,3115,0
|
|
20240214,175100,1048122370,3115,3115,3115,3115,0
|
|
20240214,175000,1048122370,3115,3115,3115,3115,0
|
|
20240214,174900,1048122370,3115,3115,3115,3115,0
|
|
20240214,174800,1048122370,3115,3115,3115,3115,0
|
|
20240214,174700,1048122370,3115,3115,3115,3115,0
|
|
20240214,174600,1048122370,3115,3115,3115,3115,0
|
|
20240214,174500,1048122370,3115,3115,3115,3115,0
|
|
20240214,174400,1048122370,3115,3115,3115,3115,0
|
|
20240214,174300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,174200,1048122370,3115,3115,3115,3115,0
|
|
20240214,174100,1048122370,3115,3115,3115,3115,0
|
|
20240214,174000,1048122370,3115,3115,3115,3115,0
|
|
20240214,173900,1048122370,3115,3115,3115,3115,0
|
|
20240214,173800,1048122370,3115,3115,3115,3115,0
|
|
20240214,173700,1048122370,3115,3115,3115,3115,0
|
|
20240214,173600,1048122370,3115,3115,3115,3115,0
|
|
20240214,173500,1048122370,3115,3115,3115,3115,0
|
|
20240214,173400,1048122370,3115,3115,3115,3115,0
|
|
20240214,173300,1048122370,3115,3115,3115,3115,0
|
|
20240214,173200,1048122370,3115,3115,3115,3115,0
|
|
20240214,173100,1048122370,3115,3115,3115,3115,0
|
|
20240214,173000,1048122370,3115,3115,3115,3115,0
|
|
20240214,172900,1048122370,3115,3115,3115,3115,0
|
|
20240214,172800,1048122370,3115,3115,3115,3115,0
|
|
20240214,172700,1048122370,3115,3115,3115,3115,0
|
|
20240214,172600,1048122370,3115,3115,3115,3115,0
|
|
20240214,172500,1048122370,3115,3115,3115,3115,0
|
|
20240214,172400,1048122370,3115,3115,3115,3115,0
|
|
20240214,172300,1048122370,3115,3115,3115,3115,0
|
|
20240214,172200,1048122370,3115,3115,3115,3115,0
|
|
20240214,172100,1048122370,3115,3115,3115,3115,0
|
|
20240214,172000,1048122370,3115,3115,3115,3115,0
|
|
20240214,171900,1048122370,3115,3115,3115,3115,0
|
|
20240214,171800,1048122370,3115,3115,3115,3115,0
|
|
20240214,171700,1048122370,3115,3115,3115,3115,0
|
|
20240214,171600,1048122370,3115,3115,3115,3115,0
|
|
20240214,171500,1048122370,3115,3115,3115,3115,0
|
|
20240214,171400,1048122370,3115,3115,3115,3115,0
|
|
20240214,171300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,171200,1048122370,3115,3115,3115,3115,0
|
|
20240214,171100,1048122370,3115,3115,3115,3115,0
|
|
20240214,171000,1048122370,3115,3115,3115,3115,0
|
|
20240214,170900,1048122370,3115,3115,3115,3115,0
|
|
20240214,170800,1048122370,3115,3115,3115,3115,0
|
|
20240214,170700,1048122370,3115,3115,3115,3115,0
|
|
20240214,170600,1048122370,3115,3115,3115,3115,0
|
|
20240214,170500,1048122370,3115,3115,3115,3115,0
|
|
20240214,170400,1048122370,3115,3115,3115,3115,0
|
|
20240214,170300,1048122370,3115,3115,3115,3115,0
|
|
20240214,170200,1048122370,3115,3115,3115,3115,0
|
|
20240214,170100,1048122370,3115,3115,3115,3115,0
|
|
20240214,170000,1048122370,3115,3115,3115,3115,0
|
|
20240214,165900,1048122370,3115,3115,3115,3115,0
|
|
20240214,165800,1048122370,3115,3115,3115,3115,0
|
|
20240214,165700,1048122370,3115,3115,3115,3115,0
|
|
20240214,165600,1048122370,3115,3115,3115,3115,0
|
|
20240214,165500,1048122370,3115,3115,3115,3115,0
|
|
20240214,165400,1048122370,3115,3115,3115,3115,0
|
|
20240214,165300,1048122370,3115,3115,3115,3115,0
|
|
20240214,165200,1048122370,3115,3115,3115,3115,0
|
|
20240214,165100,1048122370,3115,3115,3115,3115,0
|
|
20240214,165000,1048122370,3115,3115,3115,3115,0
|
|
20240214,164900,1048122370,3115,3115,3115,3115,0
|
|
20240214,164800,1048122370,3115,3115,3115,3115,0
|
|
20240214,164700,1048122370,3115,3115,3115,3115,0
|
|
20240214,164600,1048122370,3115,3115,3115,3115,0
|
|
20240214,164500,1048122370,3115,3115,3115,3115,0
|
|
20240214,164400,1048122370,3115,3115,3115,3115,0
|
|
20240214,164300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,164200,1048122370,3115,3115,3115,3115,0
|
|
20240214,164100,1048122370,3115,3115,3115,3115,0
|
|
20240214,164000,1048122370,3115,3115,3115,3115,0
|
|
20240214,163900,1048122370,3115,3115,3115,3115,0
|
|
20240214,163800,1048122370,3115,3115,3115,3115,0
|
|
20240214,163700,1048122370,3115,3115,3115,3115,0
|
|
20240214,163600,1048122370,3115,3115,3115,3115,0
|
|
20240214,163500,1048122370,3115,3115,3115,3115,0
|
|
20240214,163400,1048122370,3115,3115,3115,3115,0
|
|
20240214,163300,1048122370,3115,3115,3115,3115,0
|
|
20240214,163200,1048122370,3115,3115,3115,3115,0
|
|
20240214,163100,1048122370,3115,3115,3115,3115,0
|
|
20240214,163000,1048122370,3115,3115,3115,3115,0
|
|
20240214,162900,1048122370,3115,3115,3115,3115,0
|
|
20240214,162800,1048122370,3115,3115,3115,3115,0
|
|
20240214,162700,1048122370,3115,3115,3115,3115,0
|
|
20240214,162600,1048122370,3115,3115,3115,3115,0
|
|
20240214,162500,1048122370,3115,3115,3115,3115,0
|
|
20240214,162400,1048122370,3115,3115,3115,3115,0
|
|
20240214,162300,1048122370,3115,3115,3115,3115,0
|
|
20240214,162200,1048122370,3115,3115,3115,3115,0
|
|
20240214,162100,1048122370,3115,3115,3115,3115,0
|
|
20240214,162000,1048122370,3115,3115,3115,3115,0
|
|
20240214,161900,1048122370,3115,3115,3115,3115,0
|
|
20240214,161800,1048122370,3115,3115,3115,3115,0
|
|
20240214,161700,1048122370,3115,3115,3115,3115,0
|
|
20240214,161600,1048122370,3115,3115,3115,3115,0
|
|
20240214,161500,1048122370,3115,3115,3115,3115,0
|
|
20240214,161400,1048122370,3115,3115,3115,3115,0
|
|
20240214,161300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,161200,1048122370,3115,3115,3115,3115,0
|
|
20240214,161100,1048122370,3115,3115,3115,3115,0
|
|
20240214,161000,1048122370,3115,3115,3115,3115,0
|
|
20240214,160900,1048122370,3115,3115,3115,3115,0
|
|
20240214,160800,1048122370,3115,3115,3115,3115,0
|
|
20240214,160700,1048122370,3115,3115,3115,3115,0
|
|
20240214,160600,1048122370,3115,3115,3115,3115,0
|
|
20240214,160500,1048122370,3115,3115,3115,3115,0
|
|
20240214,160400,1048122370,3115,3115,3115,3115,0
|
|
20240214,160300,1048122370,3115,3115,3115,3115,0
|
|
20240214,160200,1048122370,3115,3115,3115,3115,0
|
|
20240214,160100,1048122370,3115,3115,3115,3115,0
|
|
20240214,160000,1048122370,3115,3115,3115,3115,0
|
|
20240214,155900,1048122370,3115,3115,3115,3115,0
|
|
20240214,155800,1048122370,3115,3115,3115,3115,0
|
|
20240214,155700,1048122370,3115,3115,3115,3115,0
|
|
20240214,155600,1048122370,3115,3115,3115,3115,0
|
|
20240214,155500,1048122370,3115,3115,3115,3115,0
|
|
20240214,155400,1048122370,3115,3115,3115,3115,0
|
|
20240214,155300,1048122370,3115,3115,3115,3115,0
|
|
20240214,155200,1048122370,3115,3115,3115,3115,0
|
|
20240214,155100,1048122370,3115,3115,3115,3115,0
|
|
20240214,155000,1048122370,3115,3115,3115,3115,0
|
|
20240214,154900,1048122370,3115,3115,3115,3115,0
|
|
20240214,154800,1048122370,3115,3115,3115,3115,0
|
|
20240214,154700,1048122370,3115,3115,3115,3115,0
|
|
20240214,154600,1048122370,3115,3115,3115,3115,0
|
|
20240214,154500,1048122370,3115,3115,3115,3115,0
|
|
20240214,154400,1048122370,3115,3115,3115,3115,0
|
|
20240214,154300,1048122370,3115,3115,3115,3115,5975
|
|
20240214,154200,1048122370,3115,3115,3115,3115,0
|
|
20240214,154100,1048122370,3115,3115,3115,3115,0
|
|
20240214,154000,1048122370,3115,3115,3115,3115,0
|
|
20240214,153900,1048122370,3115,3115,3115,3115,0
|
|
20240214,153800,1048122370,3115,3115,3115,3115,0
|
|
20240214,153700,1048122370,3115,3115,3115,3115,0
|
|
20240214,153600,1048122370,3115,3115,3115,3115,0
|
|
20240214,153500,1048122370,3115,3115,3115,3115,0
|
|
20240214,153400,1048122370,3115,3115,3115,3115,0
|
|
20240214,153300,1048122370,3115,3115,3115,3115,0
|
|
20240214,153200,1048122370,3115,3115,3115,3115,0
|
|
20240214,153100,1048122370,3115,3115,3115,3115,0
|
|
20240214,153000,1048122370,3115,3115,3115,3115,5975
|
|
20240214,152900,1029510245,3115,3115,3115,3115,0
|
|
20240214,152800,1029510245,3115,3115,3115,3115,0
|
|
20240214,152700,1029510245,3115,3115,3115,3115,0
|
|
20240214,152600,1029510245,3115,3115,3115,3115,0
|
|
20240214,152500,1029510245,3115,3115,3115,3115,0
|
|
20240214,152400,1029510245,3115,3115,3115,3115,0
|
|
20240214,152300,1029510245,3115,3115,3115,3115,0
|
|
20240214,152200,1029510245,3115,3115,3115,3115,0
|
|
20240214,152100,1029510245,3115,3115,3115,3115,0
|
|
20240214,152000,1029510245,3115,3115,3115,3115,0
|
|
20240214,151900,1029510245,3115,3115,3115,3110,362
|
|
20240214,151800,1028384355,3115,3110,3115,3110,589
|
|
20240214,151700,1026552555,3115,3115,3115,3115,0
|
|
20240214,151600,1026552555,3115,3115,3115,3115,66
|
|
20240214,151500,1026346965,3115,3110,3115,3110,2
|
|
20240214,151400,1026340740,3115,3110,3115,3110,51
|
|
20240214,151300,1026182125,3110,3110,3110,3110,670
|
|
20240214,151200,1024098425,3110,3115,3115,3110,5644
|
|
20240214,151100,1006545545,3110,3110,3110,3110,500
|
|
20240214,151000,1004990545,3110,3110,3115,3110,4195
|
|
20240214,150900,991943770,3115,3115,3115,3115,0
|
|
20240214,150800,991943770,3115,3115,3115,3115,431
|
|
20240214,150700,990601205,3115,3115,3115,3115,279
|
|
20240214,150600,989732120,3115,3115,3115,3115,902
|
|
20240214,150500,986922390,3115,3120,3120,3115,2005
|
|
20240214,150400,980676790,3120,3120,3120,3120,516
|
|
20240214,150300,979066870,3125,3125,3125,3120,202
|
|
20240214,150200,978435625,3115,3115,3115,3115,0
|
|
20240214,150100,978435625,3115,3115,3115,3115,316
|
|
20240214,150000,977451285,3115,3115,3115,3115,173
|
|
20240214,145900,976912390,3115,3115,3115,3115,671
|
|
20240214,145800,974822225,3115,3115,3115,3115,250
|
|
20240214,145700,974043475,3125,3120,3125,3120,603
|
|
20240214,145600,972161790,3125,3120,3125,3120,26
|
|
20240214,145500,972080660,3125,3110,3125,3110,34
|
|
20240214,145400,971974905,3120,3120,3125,3120,1059
|
|
20240214,145300,968670500,3120,3120,3125,3120,113
|
|
20240214,145200,968317935,3120,3120,3120,3120,38
|
|
20240214,145100,968199375,3120,3120,3120,3120,65
|
|
20240214,145000,967996575,3120,3120,3120,3120,628
|
|
20240214,144900,966037215,3120,3120,3120,3120,156
|
|
20240214,144800,965550495,3120,3120,3120,3120,65
|
|
20240214,144700,965347695,3110,3110,3110,3110,0
|
|
20240214,144600,965347695,3110,3115,3115,3110,839
|
|
20240214,144500,962738155,3115,3125,3125,3115,1041
|
|
20240214,144400,959494940,3125,3130,3130,3120,2343
|
|
20240214,144300,952166045,3125,3125,3125,3125,1071
|
|
20240214,144200,948819170,3115,3115,3115,3115,82
|
|
20240214,144100,948563740,3130,3120,3130,3115,2246
|
|
20240214,144000,941552285,3120,3125,3125,3120,17
|
|
20240214,143900,941499180,3120,3125,3125,3120,850
|
|
20240214,143800,938843100,3125,3125,3125,3125,65
|
|
20240214,143700,938639975,3125,3125,3125,3125,3
|
|
20240214,143600,938630600,3125,3115,3125,3115,235
|
|
20240214,143500,937897460,3120,3115,3120,3115,69
|
|
20240214,143400,937682200,3115,3115,3115,3115,321
|
|
20240214,143300,936682285,3115,3120,3120,3115,335
|
|
20240214,143200,935637125,3115,3120,3120,3115,125
|
|
20240214,143100,935247175,3120,3120,3120,3115,180
|
|
20240214,143000,934686325,3115,3115,3115,3115,102
|
|
20240214,142900,934368595,3125,3130,3130,3125,93
|
|
20240214,142800,934077645,3125,3125,3125,3125,10
|
|
20240214,142700,934046395,3125,3130,3130,3125,617
|
|
20240214,142600,932118170,3125,3130,3130,3125,531
|
|
20240214,142500,930458470,3130,3120,3130,3120,1853
|
|
20240214,142400,924667545,3120,3115,3120,3115,127
|
|
20240214,142300,924271490,3115,3115,3115,3115,1
|
|
20240214,142200,924268375,3120,3115,3120,3115,2392
|
|
20240214,142100,916815055,3120,3120,3120,3120,82
|
|
20240214,142000,916559215,3115,3120,3120,3115,352
|
|
20240214,141900,915461700,3125,3115,3125,3115,2498
|
|
20240214,141800,907667575,3120,3120,3120,3120,874
|
|
20240214,141700,904940695,3120,3125,3125,3120,360
|
|
20240214,141600,903817345,3125,3120,3125,3120,875
|
|
20240214,141500,901087020,3125,3125,3125,3125,1
|
|
20240214,141400,901083895,3125,3125,3130,3125,1294
|
|
20240214,141300,897040085,3125,3120,3125,3120,461
|
|
20240214,141200,895599710,3125,3125,3125,3125,175
|
|
20240214,141100,895052835,3130,3125,3130,3125,485
|
|
20240214,141000,893537200,3125,3125,3130,3125,1890
|
|
20240214,140900,887630165,3120,3120,3125,3120,1234
|
|
20240214,140800,883776435,3120,3120,3120,3120,11
|
|
20240214,140700,883742115,3125,3125,3125,3125,180
|
|
20240214,140600,883179615,3120,3120,3120,3120,293
|
|
20240214,140500,882265455,3115,3115,3115,3115,3
|
|
20240214,140400,882256110,3110,3110,3110,3110,501
|
|
20240214,140300,880698000,3125,3125,3125,3120,93
|
|
20240214,140200,880407440,3120,3120,3120,3120,437
|
|
20240214,140100,879044000,3120,3110,3120,3110,297
|
|
20240214,140000,878119210,3120,3115,3120,3115,513
|
|
20240214,135900,876520290,3120,3120,3120,3120,299
|
|
20240214,135800,875587410,3110,3110,3110,3110,1
|
|
20240214,135700,875584300,3120,3110,3120,3110,1094
|
|
20240214,135600,872181280,3110,3115,3115,3110,770
|
|
20240214,135500,869786355,3115,3120,3120,3115,126
|
|
20240214,135400,869393365,3120,3120,3125,3120,178
|
|
20240214,135300,868837595,3120,3120,3125,3120,312
|
|
20240214,135200,867864150,3115,3120,3120,3115,694
|
|
20240214,135100,865700975,3120,3115,3120,3115,245
|
|
20240214,135000,864937465,3120,3120,3120,3120,0
|
|
20240214,134900,864937465,3120,3120,3120,3120,4
|
|
20240214,134800,864924985,3120,3120,3120,3120,65
|
|
20240214,134700,864722185,3120,3120,3120,3120,50
|
|
20240214,134600,864566185,3120,3115,3120,3115,221
|
|
20240214,134500,863877265,3120,3125,3130,3120,3189
|
|
20240214,134400,853913810,3125,3125,3130,3125,8268
|
|
20240214,134300,828042310,3130,3125,3130,3125,102
|
|
20240214,134200,827723555,3125,3125,3125,3125,466
|
|
20240214,134100,826267305,3130,3125,3130,3125,1907
|
|
20240214,134000,820307440,3125,3120,3125,3120,1821
|
|
20240214,133900,814617060,3120,3120,3120,3120,782
|
|
20240214,133800,812177220,3125,3120,3125,3120,98
|
|
20240214,133700,811871135,3120,3120,3125,3120,707
|
|
20240214,133600,809665290,3120,3120,3120,3120,214
|
|
20240214,133500,808997610,3120,3120,3120,3120,298
|
|
20240214,133400,808067850,3120,3120,3120,3120,434
|
|
20240214,133300,806713770,3120,3120,3120,3115,2988
|
|
20240214,133200,797392000,3120,3115,3120,3115,359
|
|
20240214,133100,796273200,3110,3110,3110,3110,0
|
|
20240214,133000,796273200,3110,3115,3120,3110,157
|
|
20240214,132900,795784230,3115,3115,3120,3115,1063
|
|
20240214,132800,792470760,3115,3115,3115,3115,101
|
|
20240214,132700,792156145,3110,3115,3115,3110,2266
|
|
20240214,132600,785097560,3115,3115,3115,3110,203
|
|
20240214,132500,784465900,3115,3115,3115,3115,100
|
|
20240214,132400,784154400,3115,3115,3115,3110,657
|
|
20240214,132300,782108345,3115,3115,3115,3115,201
|
|
20240214,132200,781482230,3115,3110,3115,3110,1689
|
|
20240214,132100,776229115,3110,3110,3110,3105,752
|
|
20240214,132000,773890645,3110,3105,3110,3105,771
|
|
20240214,131900,771493235,3110,3105,3110,3105,812
|
|
20240214,131800,768968400,3110,3110,3110,3110,0
|
|
20240214,131700,768968400,3110,3110,3110,3110,96
|
|
20240214,131600,768669840,3110,3110,3110,3110,69
|
|
20240214,131500,768455250,3110,3110,3110,3110,0
|
|
20240214,131400,768455250,3110,3110,3110,3105,760
|
|
20240214,131300,766095430,3110,3105,3110,3105,5390
|
|
20240214,131200,749333030,3105,3105,3105,3105,0
|
|
20240214,131100,749333030,3105,3105,3105,3105,0
|
|
20240214,131000,749333030,3105,3110,3110,3105,335
|
|
20240214,130900,748292030,3110,3105,3110,3105,164
|
|
20240214,130800,747782805,3105,3105,3105,3105,1095
|
|
20240214,130700,744382830,3105,3105,3105,3105,65
|
|
20240214,130600,744181005,3105,3105,3105,3105,500
|
|
20240214,130500,742628505,3105,3105,3105,3105,1
|
|
20240214,130400,742625400,3105,3105,3105,3105,315
|
|
20240214,130300,741647325,3100,3100,3100,3100,428
|
|
20240214,130200,740320525,3105,3105,3105,3100,246
|
|
20240214,130100,739557790,3105,3105,3105,3105,10
|
|
20240214,130000,739526740,3100,3100,3105,3100,551
|
|
20240214,125900,737818310,3100,3100,3100,3100,500
|
|
20240214,125800,736268310,3105,3105,3105,3105,350
|
|
20240214,125700,735181560,3105,3105,3110,3105,320
|
|
20240214,125600,734187635,3110,3110,3110,3110,273
|
|
20240214,125500,733338605,3110,3110,3110,3105,333
|
|
20240214,125400,732303020,3105,3105,3105,3105,1632
|
|
20240214,125300,727235660,3105,3105,3105,3105,50
|
|
20240214,125200,727080410,3105,3105,3105,3105,394
|
|
20240214,125100,725857040,3110,3105,3110,3105,95
|
|
20240214,125000,725561740,3105,3100,3105,3100,9836
|
|
20240214,124900,695061820,3105,3105,3105,3100,772
|
|
20240214,124800,692667000,3105,3105,3105,3105,86
|
|
20240214,124700,692399970,3105,3105,3105,3105,0
|
|
20240214,124600,692399970,3105,3105,3105,3105,300
|
|
20240214,124500,691468470,3105,3105,3105,3105,83
|
|
20240214,124400,691210755,3105,3105,3105,3105,0
|
|
20240214,124300,691210755,3105,3105,3105,3105,20
|
|
20240214,124200,691148655,3100,3105,3105,3100,52
|
|
20240214,124100,690987205,3105,3105,3105,3105,65
|
|
20240214,124000,690785380,3105,3105,3105,3105,405
|
|
20240214,123900,689527855,3105,3105,3105,3105,6
|
|
20240214,123800,689509225,3105,3105,3105,3105,65
|
|
20240214,123700,689307400,3100,3100,3100,3100,0
|
|
20240214,123600,689307400,3100,3100,3100,3100,0
|
|
20240214,123500,689307400,3100,3095,3105,3095,95
|
|
20240214,123400,689012695,3100,3100,3100,3100,385
|
|
20240214,123300,687819195,3100,3100,3100,3100,605
|
|
20240214,123200,685943695,3100,3100,3100,3100,1065
|
|
20240214,123100,682642195,3095,3095,3095,3095,10
|
|
20240214,123000,682611245,3095,3095,3095,3095,0
|
|
20240214,122900,682611245,3095,3095,3100,3095,528
|
|
20240214,122800,680976760,3095,3095,3095,3095,0
|
|
20240214,122700,680976760,3095,3100,3100,3095,166
|
|
20240214,122600,680462185,3100,3095,3100,3095,879
|
|
20240214,122500,677741180,3090,3090,3090,3090,2
|
|
20240214,122400,677735000,3095,3095,3095,3095,225
|
|
20240214,122300,677038625,3095,3100,3100,3095,121
|
|
20240214,122200,676663805,3095,3095,3095,3095,0
|
|
20240214,122100,676663805,3095,3100,3100,3095,1472
|
|
20240214,122000,672100855,3100,3100,3100,3100,2
|
|
20240214,121900,672094655,3100,3095,3100,3095,239
|
|
20240214,121800,671354240,3090,3090,3090,3090,525
|
|
20240214,121700,669731990,3095,3095,3095,3095,0
|
|
20240214,121600,669731990,3095,3095,3095,3095,666
|
|
20240214,121500,667670720,3095,3095,3095,3095,9
|
|
20240214,121400,667642865,3095,3095,3095,3095,2
|
|
20240214,121300,667636675,3100,3100,3100,3100,65
|
|
20240214,121200,667435175,3095,3100,3100,3095,742
|
|
20240214,121100,665138680,3100,3100,3100,3100,0
|
|
20240214,121000,665138680,3100,3100,3100,3100,65
|
|
20240214,120900,664937180,3095,3095,3095,3095,500
|
|
20240214,120800,663389680,3095,3095,3095,3095,40
|
|
20240214,120700,663265880,3095,3100,3100,3095,81
|
|
20240214,120600,663014860,3095,3095,3095,3095,0
|
|
20240214,120500,663014860,3095,3095,3095,3095,0
|
|
20240214,120400,663014860,3095,3100,3100,3095,255
|
|
20240214,120300,662225265,3095,3095,3095,3095,1083
|
|
20240214,120200,658873380,3090,3090,3090,3090,12
|
|
20240214,120100,658836300,3095,3095,3095,3090,248
|
|
20240214,120000,658068785,3095,3095,3100,3095,79
|
|
20240214,115900,657823955,3100,3100,3100,3100,0
|
|
20240214,115800,657823955,3100,3100,3100,3095,237
|
|
20240214,115700,657089480,3095,3095,3095,3095,41
|
|
20240214,115600,656962585,3100,3100,3100,3100,24
|
|
20240214,115500,656888185,3100,3090,3100,3090,9
|
|
20240214,115400,656860300,3100,3100,3100,3100,65
|
|
20240214,115300,656658800,3095,3095,3095,3095,0
|
|
20240214,115200,656658800,3095,3095,3095,3095,0
|
|
20240214,115100,656658800,3095,3095,3095,3095,74
|
|
20240214,115000,656429770,3095,3090,3095,3090,33
|
|
20240214,114900,656327640,3090,3090,3090,3090,1
|
|
20240214,114800,656324550,3095,3090,3095,3090,888
|
|
20240214,114700,653576805,3095,3095,3095,3095,0
|
|
20240214,114600,653576805,3095,3095,3095,3095,528
|
|
20240214,114500,651942645,3095,3095,3095,3095,253
|
|
20240214,114400,651159610,3090,3090,3090,3090,204
|
|
20240214,114300,650529250,3090,3090,3090,3090,551
|
|
20240214,114200,648826660,3095,3095,3095,3095,3
|
|
20240214,114100,648817375,3095,3090,3095,3090,385
|
|
20240214,114000,647627400,3090,3090,3090,3090,22
|
|
20240214,113900,647559420,3095,3095,3095,3095,0
|
|
20240214,113800,647559420,3095,3090,3095,3090,1529
|
|
20240214,113700,642831885,3095,3095,3095,3095,3312
|
|
20240214,113600,632581245,3100,3105,3105,3100,4818
|
|
20240214,113500,617634695,3105,3105,3110,3105,285
|
|
20240214,113400,616749445,3110,3110,3110,3105,292
|
|
20240214,113300,615841825,3110,3110,3110,3110,1644
|
|
20240214,113200,610728985,3110,3110,3110,3110,65
|
|
20240214,113100,610526835,3110,3105,3110,3105,356
|
|
20240214,113000,609421450,3105,3110,3115,3105,6705
|
|
20240214,112900,588570090,3110,3115,3115,3110,262
|
|
20240214,112800,587754510,3115,3105,3115,3105,5836
|
|
20240214,112700,569614200,3105,3105,3105,3105,0
|
|
20240214,112600,569614200,3105,3100,3105,3100,1156
|
|
20240214,112500,566030265,3095,3100,3105,3095,999
|
|
20240214,112400,562930825,3100,3100,3105,3100,154
|
|
20240214,112300,562453215,3100,3100,3100,3100,1592
|
|
20240214,112200,557518015,3095,3095,3095,3095,0
|
|
20240214,112100,557518015,3095,3095,3095,3095,900
|
|
20240214,112000,554732515,3100,3100,3100,3100,100
|
|
20240214,111900,554422515,3100,3100,3100,3095,166
|
|
20240214,111800,553907920,3100,3100,3100,3095,27
|
|
20240214,111700,553824235,3095,3095,3095,3095,1476
|
|
20240214,111600,549256015,3095,3085,3095,3085,1129
|
|
20240214,111500,545769445,3085,3085,3085,3085,212
|
|
20240214,111400,545115425,3085,3085,3085,3085,1185
|
|
20240214,111300,541459700,3085,3085,3085,3085,65
|
|
20240214,111200,541259175,3090,3090,3090,3090,0
|
|
20240214,111100,541259175,3090,3090,3090,3090,0
|
|
20240214,111000,541259175,3090,3090,3090,3090,65
|
|
20240214,110900,541058325,3090,3090,3090,3090,0
|
|
20240214,110800,541058325,3090,3090,3090,3090,0
|
|
20240214,110700,541058325,3090,3090,3090,3090,65
|
|
20240214,110600,540857475,3075,3080,3080,3075,502
|
|
20240214,110500,539313185,3080,3080,3080,3080,130
|
|
20240214,110400,538912785,3085,3085,3085,3085,265
|
|
20240214,110300,538095260,3080,3080,3080,3080,0
|
|
20240214,110200,538095260,3080,3080,3080,3080,2038
|
|
20240214,110100,531818220,3080,3070,3080,3070,2268
|
|
20240214,110000,524854960,3070,3070,3070,3070,6294
|
|
20240214,105900,505532380,3075,3075,3075,3075,2335
|
|
20240214,105800,498352255,3080,3080,3080,3080,100
|
|
20240214,105700,498044255,3090,3085,3090,3080,5483
|
|
20240214,105600,481148615,3090,3095,3095,3090,2102
|
|
20240214,105500,474650880,3095,3095,3095,3095,1789
|
|
20240214,105400,469113925,3095,3095,3095,3095,65
|
|
20240214,105300,468912750,3095,3090,3095,3090,539
|
|
20240214,105200,467246720,3090,3090,3090,3090,0
|
|
20240214,105100,467246720,3090,3090,3090,3090,65
|
|
20240214,105000,467045870,3090,3090,3090,3090,0
|
|
20240214,104900,467045870,3090,3090,3090,3090,11
|
|
20240214,104800,467011880,3090,3090,3090,3090,70
|
|
20240214,104700,466795580,3085,3090,3095,3085,694
|
|
20240214,104600,464649295,3095,3085,3095,3085,138
|
|
20240214,104500,464222555,3095,3085,3095,3085,434
|
|
20240214,104400,462882985,3085,3085,3085,3085,1684
|
|
20240214,104300,457687845,3095,3095,3095,3095,49
|
|
20240214,104200,457536190,3100,3100,3100,3095,73
|
|
20240214,104100,457309895,3080,3090,3100,3080,2612
|
|
20240214,104000,449259935,3095,3095,3095,3095,947
|
|
20240214,103900,446328970,3095,3095,3095,3095,571
|
|
20240214,103800,444561725,3100,3095,3100,3095,141
|
|
20240214,103700,444124955,3095,3095,3095,3095,55
|
|
20240214,103600,443954730,3095,3095,3095,3095,49
|
|
20240214,103500,443803075,3100,3095,3105,3095,10211
|
|
20240214,103400,412164995,3095,3090,3095,3090,2432
|
|
20240214,103300,404649045,3090,3090,3090,3090,2480
|
|
20240214,103200,396985845,3090,3090,3090,3090,74
|
|
20240214,103100,396757185,3090,3090,3090,3090,902
|
|
20240214,103000,393970005,3090,3090,3090,3090,466
|
|
20240214,102900,392530065,3090,3085,3090,3085,581
|
|
20240214,102800,390737275,3085,3085,3085,3085,0
|
|
20240214,102700,390737275,3085,3085,3085,3085,300
|
|
20240214,102600,389811775,3085,3090,3090,3085,85
|
|
20240214,102500,389549225,3080,3085,3085,3080,1013
|
|
20240214,102400,386424290,3085,3085,3085,3085,322
|
|
20240214,102300,385430920,3090,3090,3090,3090,65
|
|
20240214,102200,385230070,3085,3085,3085,3085,764
|
|
20240214,102100,382873130,3085,3085,3085,3085,123
|
|
20240214,102000,382493675,3085,3085,3085,3085,70
|
|
20240214,101900,382277725,3085,3080,3085,3080,586
|
|
20240214,101800,380472520,3075,3075,3075,3075,0
|
|
20240214,101700,380472520,3075,3080,3080,3075,2272
|
|
20240214,101600,373474770,3085,3085,3085,3080,377
|
|
20240214,101500,372313275,3085,3080,3085,3080,719
|
|
20240214,101400,370098705,3080,3080,3080,3080,839
|
|
20240214,101300,367514585,3080,3080,3080,3080,112
|
|
20240214,101200,367169625,3075,3075,3075,3075,300
|
|
20240214,101100,366247125,3075,3075,3075,3075,0
|
|
20240214,101000,366247125,3075,3085,3085,3075,89
|
|
20240214,100900,365972800,3080,3080,3080,3080,754
|
|
20240214,100800,363650480,3080,3080,3080,3080,0
|
|
20240214,100700,363650480,3080,3080,3080,3080,84
|
|
20240214,100600,363391760,3080,3075,3080,3075,125
|
|
20240214,100500,363006870,3080,3065,3080,3065,75
|
|
20240214,100400,362776920,3065,3080,3080,3060,665
|
|
20240214,100300,360729130,3065,3065,3065,3065,249
|
|
20240214,100200,359965945,3065,3065,3065,3065,0
|
|
20240214,100100,359965945,3065,3065,3065,3065,590
|
|
20240214,100000,358157595,3065,3065,3065,3065,51
|
|
20240214,095900,358001280,3060,3060,3060,3060,0
|
|
20240214,095800,358001280,3060,3060,3060,3060,40
|
|
20240214,095700,357878880,3060,3065,3065,3060,426
|
|
20240214,095600,356574955,3065,3070,3070,3065,1325
|
|
20240214,095500,352513225,3070,3070,3070,3070,102
|
|
20240214,095400,352200085,3065,3070,3070,3065,4099
|
|
20240214,095300,339636645,3065,3065,3065,3065,500
|
|
20240214,095200,338104145,3070,3075,3075,3070,515
|
|
20240214,095100,336522865,3075,3075,3075,3075,418
|
|
20240214,095000,335237515,3075,3075,3075,3075,846
|
|
20240214,094900,332636065,3075,3075,3080,3075,1440
|
|
20240214,094800,328201170,3080,3080,3080,3080,0
|
|
20240214,094700,328201170,3080,3080,3080,3075,124
|
|
20240214,094600,327819265,3075,3075,3075,3075,100
|
|
20240214,094500,327511765,3075,3080,3080,3075,336
|
|
20240214,094400,326478135,3080,3090,3090,3080,1068
|
|
20240214,094300,323188015,3090,3085,3090,3085,4930
|
|
20240214,094200,307977075,3085,3090,3090,3085,104
|
|
20240214,094100,307655720,3090,3085,3090,3080,651
|
|
20240214,094000,305647205,3085,3090,3090,3085,115
|
|
20240214,093900,305292405,3090,3085,3090,3085,532
|
|
20240214,093800,303650740,3085,3080,3085,3075,1089
|
|
20240214,093700,300297365,3075,3075,3075,3075,1113
|
|
20240214,093600,296874890,3075,3070,3075,3070,1401
|
|
20240214,093500,292567315,3065,3060,3065,3060,397
|
|
20240214,093400,291351460,3060,3060,3060,3060,1
|
|
20240214,093300,291348400,3055,3070,3070,3055,7381
|
|
20240214,093200,268756000,3070,3070,3070,3070,30
|
|
20240214,093100,268663900,3070,3070,3070,3070,20
|
|
20240214,093000,268602500,3075,3075,3075,3075,20
|
|
20240214,092900,268541000,3070,3065,3070,3065,645
|
|
20240214,092800,266562620,3070,3065,3070,3065,1626
|
|
20240214,092700,261575860,3065,3065,3065,3065,842
|
|
20240214,092600,258995130,3065,3065,3070,3065,262
|
|
20240214,092500,258192090,3065,3070,3070,3065,652
|
|
20240214,092400,256193210,3070,3070,3070,3070,1100
|
|
20240214,092300,252816210,3070,3070,3070,3070,420
|
|
20240214,092200,251526810,3070,3070,3070,3065,1284
|
|
20240214,092100,247585680,3070,3075,3075,3070,334
|
|
20240214,092000,246558670,3075,3080,3080,3075,3548
|
|
20240214,091900,235646060,3080,3085,3085,3075,7729
|
|
20240214,091800,211838360,3090,3085,3090,3085,25
|
|
20240214,091700,211761135,3085,3085,3085,3085,163
|
|
20240214,091600,211258280,3085,3095,3095,3085,2474
|
|
20240214,091500,203622655,3090,3085,3095,3085,1747
|
|
20240214,091400,198226190,3085,3095,3095,3085,1834
|
|
20240214,091300,192556760,3095,3090,3095,3090,8064
|
|
20240214,091200,167636870,3090,3095,3105,3090,5467
|
|
20240214,091100,150713235,3095,3100,3100,3090,3832
|
|
20240214,091000,138835800,3090,3080,3100,3075,8187
|
|
20240214,090900,113548120,3075,3075,3075,3070,1223
|
|
20240214,090800,109787525,3070,3070,3070,3070,1017
|
|
20240214,090700,106665335,3065,3050,3070,3050,5310
|
|
20240214,090600,90382930,3050,3055,3055,3045,1945
|
|
20240214,090500,84449035,3050,3065,3065,3050,966
|
|
20240214,090400,81493075,3065,3060,3065,3060,670
|
|
20240214,090300,79441175,3060,3045,3060,3030,2286
|
|
20240214,090200,72467115,3045,3015,3045,3015,6501
|
|
20240214,090100,52768210,3015,3010,3030,3010,7095
|
|
20240214,090000,31357320,3010,3045,3045,2975,10070
|