581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,183800,284389170,2805,2805,2805,2805,2420
|
|
20240214,183700,284389170,2805,2805,2805,2805,0
|
|
20240214,183600,284389170,2805,2805,2805,2805,0
|
|
20240214,183500,284389170,2805,2805,2805,2805,0
|
|
20240214,183400,284389170,2805,2805,2805,2805,0
|
|
20240214,183300,284389170,2805,2805,2805,2805,0
|
|
20240214,183200,284389170,2805,2805,2805,2805,0
|
|
20240214,183100,284389170,2805,2805,2805,2805,0
|
|
20240214,183000,284389170,2805,2805,2805,2805,0
|
|
20240214,182900,284389170,2805,2805,2805,2805,0
|
|
20240214,182800,284389170,2805,2805,2805,2805,0
|
|
20240214,182700,284389170,2805,2805,2805,2805,0
|
|
20240214,182600,284389170,2805,2805,2805,2805,0
|
|
20240214,182500,284389170,2805,2805,2805,2805,0
|
|
20240214,182400,284389170,2805,2805,2805,2805,0
|
|
20240214,182300,284389170,2805,2805,2805,2805,0
|
|
20240214,182200,284389170,2805,2805,2805,2805,0
|
|
20240214,182100,284389170,2805,2805,2805,2805,0
|
|
20240214,182000,284389170,2805,2805,2805,2805,0
|
|
20240214,181900,284389170,2805,2805,2805,2805,0
|
|
20240214,181800,284389170,2805,2805,2805,2805,0
|
|
20240214,181700,284389170,2805,2805,2805,2805,0
|
|
20240214,181600,284389170,2805,2805,2805,2805,0
|
|
20240214,181500,284389170,2805,2805,2805,2805,0
|
|
20240214,181400,284389170,2805,2805,2805,2805,0
|
|
20240214,181300,284389170,2805,2805,2805,2805,0
|
|
20240214,181200,284389170,2805,2805,2805,2805,0
|
|
20240214,181100,284389170,2805,2805,2805,2805,0
|
|
20240214,181000,284389170,2805,2805,2805,2805,0
|
|
20240214,180900,284389170,2805,2805,2805,2805,0
|
|
20240214,180800,284389170,2805,2805,2805,2805,2420
|
|
20240214,180700,284389170,2805,2805,2805,2805,0
|
|
20240214,180600,284389170,2805,2805,2805,2805,0
|
|
20240214,180500,284389170,2805,2805,2805,2805,0
|
|
20240214,180400,284389170,2805,2805,2805,2805,0
|
|
20240214,180300,284389170,2805,2805,2805,2805,0
|
|
20240214,180200,284389170,2805,2805,2805,2805,0
|
|
20240214,180100,284389170,2805,2805,2805,2805,0
|
|
20240214,180000,284389170,2805,2805,2805,2805,0
|
|
20240214,175900,284389170,2805,2805,2805,2805,0
|
|
20240214,175800,284389170,2805,2805,2805,2805,0
|
|
20240214,175700,284389170,2805,2805,2805,2805,0
|
|
20240214,175600,284389170,2805,2805,2805,2805,0
|
|
20240214,175500,284389170,2805,2805,2805,2805,0
|
|
20240214,175400,284389170,2805,2805,2805,2805,0
|
|
20240214,175300,284389170,2805,2805,2805,2805,0
|
|
20240214,175200,284389170,2805,2805,2805,2805,0
|
|
20240214,175100,284389170,2805,2805,2805,2805,0
|
|
20240214,175000,284389170,2805,2805,2805,2805,0
|
|
20240214,174900,284389170,2805,2805,2805,2805,0
|
|
20240214,174800,284389170,2805,2805,2805,2805,0
|
|
20240214,174700,284389170,2805,2805,2805,2805,0
|
|
20240214,174600,284389170,2805,2805,2805,2805,0
|
|
20240214,174500,284389170,2805,2805,2805,2805,0
|
|
20240214,174400,284389170,2805,2805,2805,2805,0
|
|
20240214,174300,284389170,2805,2805,2805,2805,0
|
|
20240214,174200,284389170,2805,2805,2805,2805,0
|
|
20240214,174100,284389170,2805,2805,2805,2805,0
|
|
20240214,174000,284389170,2805,2805,2805,2805,0
|
|
20240214,173900,284389170,2805,2805,2805,2805,0
|
|
20240214,173800,284389170,2805,2805,2805,2805,2420
|
|
20240214,173700,284389170,2805,2805,2805,2805,0
|
|
20240214,173600,284389170,2805,2805,2805,2805,0
|
|
20240214,173500,284389170,2805,2805,2805,2805,0
|
|
20240214,173400,284389170,2805,2805,2805,2805,0
|
|
20240214,173300,284389170,2805,2805,2805,2805,0
|
|
20240214,173200,284389170,2805,2805,2805,2805,0
|
|
20240214,173100,284389170,2805,2805,2805,2805,0
|
|
20240214,173000,284389170,2805,2805,2805,2805,0
|
|
20240214,172900,284389170,2805,2805,2805,2805,0
|
|
20240214,172800,284389170,2805,2805,2805,2805,0
|
|
20240214,172700,284389170,2805,2805,2805,2805,0
|
|
20240214,172600,284389170,2805,2805,2805,2805,0
|
|
20240214,172500,284389170,2805,2805,2805,2805,0
|
|
20240214,172400,284389170,2805,2805,2805,2805,0
|
|
20240214,172300,284389170,2805,2805,2805,2805,0
|
|
20240214,172200,284389170,2805,2805,2805,2805,0
|
|
20240214,172100,284389170,2805,2805,2805,2805,0
|
|
20240214,172000,284389170,2805,2805,2805,2805,0
|
|
20240214,171900,284389170,2805,2805,2805,2805,0
|
|
20240214,171800,284389170,2805,2805,2805,2805,0
|
|
20240214,171700,284389170,2805,2805,2805,2805,0
|
|
20240214,171600,284389170,2805,2805,2805,2805,0
|
|
20240214,171500,284389170,2805,2805,2805,2805,0
|
|
20240214,171400,284389170,2805,2805,2805,2805,0
|
|
20240214,171300,284389170,2805,2805,2805,2805,0
|
|
20240214,171200,284389170,2805,2805,2805,2805,0
|
|
20240214,171100,284389170,2805,2805,2805,2805,0
|
|
20240214,171000,284389170,2805,2805,2805,2805,0
|
|
20240214,170900,284389170,2805,2805,2805,2805,0
|
|
20240214,170800,284389170,2805,2805,2805,2805,2420
|
|
20240214,170700,284389170,2805,2805,2805,2805,0
|
|
20240214,170600,284389170,2805,2805,2805,2805,0
|
|
20240214,170500,284389170,2805,2805,2805,2805,0
|
|
20240214,170400,284389170,2805,2805,2805,2805,0
|
|
20240214,170300,284389170,2805,2805,2805,2805,0
|
|
20240214,170200,284389170,2805,2805,2805,2805,0
|
|
20240214,170100,284389170,2805,2805,2805,2805,0
|
|
20240214,170000,284389170,2805,2805,2805,2805,0
|
|
20240214,165900,284389170,2805,2805,2805,2805,0
|
|
20240214,165800,284389170,2805,2805,2805,2805,0
|
|
20240214,165700,284389170,2805,2805,2805,2805,0
|
|
20240214,165600,284389170,2805,2805,2805,2805,0
|
|
20240214,165500,284389170,2805,2805,2805,2805,0
|
|
20240214,165400,284389170,2805,2805,2805,2805,0
|
|
20240214,165300,284389170,2805,2805,2805,2805,0
|
|
20240214,165200,284389170,2805,2805,2805,2805,0
|
|
20240214,165100,284389170,2805,2805,2805,2805,0
|
|
20240214,165000,284389170,2805,2805,2805,2805,0
|
|
20240214,164900,284389170,2805,2805,2805,2805,0
|
|
20240214,164800,284389170,2805,2805,2805,2805,0
|
|
20240214,164700,284389170,2805,2805,2805,2805,0
|
|
20240214,164600,284389170,2805,2805,2805,2805,0
|
|
20240214,164500,284389170,2805,2805,2805,2805,0
|
|
20240214,164400,284389170,2805,2805,2805,2805,0
|
|
20240214,164300,284389170,2805,2805,2805,2805,0
|
|
20240214,164200,284389170,2805,2805,2805,2805,0
|
|
20240214,164100,284389170,2805,2805,2805,2805,0
|
|
20240214,164000,284389170,2805,2805,2805,2805,0
|
|
20240214,163900,284389170,2805,2805,2805,2805,0
|
|
20240214,163800,284389170,2805,2805,2805,2805,2420
|
|
20240214,163700,284389170,2805,2805,2805,2805,0
|
|
20240214,163600,284389170,2805,2805,2805,2805,0
|
|
20240214,163500,284389170,2805,2805,2805,2805,0
|
|
20240214,163400,284389170,2805,2805,2805,2805,0
|
|
20240214,163300,284389170,2805,2805,2805,2805,0
|
|
20240214,163200,284389170,2805,2805,2805,2805,0
|
|
20240214,163100,284389170,2805,2805,2805,2805,0
|
|
20240214,163000,284389170,2805,2805,2805,2805,0
|
|
20240214,162900,284389170,2805,2805,2805,2805,0
|
|
20240214,162800,284389170,2805,2805,2805,2805,0
|
|
20240214,162700,284389170,2805,2805,2805,2805,0
|
|
20240214,162600,284389170,2805,2805,2805,2805,0
|
|
20240214,162500,284389170,2805,2805,2805,2805,0
|
|
20240214,162400,284389170,2805,2805,2805,2805,0
|
|
20240214,162300,284389170,2805,2805,2805,2805,0
|
|
20240214,162200,284389170,2805,2805,2805,2805,0
|
|
20240214,162100,284389170,2805,2805,2805,2805,0
|
|
20240214,162000,284389170,2805,2805,2805,2805,0
|
|
20240214,161900,284389170,2805,2805,2805,2805,0
|
|
20240214,161800,284389170,2805,2805,2805,2805,0
|
|
20240214,161700,284389170,2805,2805,2805,2805,0
|
|
20240214,161600,284389170,2805,2805,2805,2805,0
|
|
20240214,161500,284389170,2805,2805,2805,2805,0
|
|
20240214,161400,284389170,2805,2805,2805,2805,0
|
|
20240214,161300,284389170,2805,2805,2805,2805,0
|
|
20240214,161200,284389170,2805,2805,2805,2805,0
|
|
20240214,161100,284389170,2805,2805,2805,2805,0
|
|
20240214,161000,284389170,2805,2805,2805,2805,0
|
|
20240214,160900,284389170,2805,2805,2805,2805,0
|
|
20240214,160800,284389170,2805,2805,2805,2805,2420
|
|
20240214,160700,284389170,2805,2805,2805,2805,0
|
|
20240214,160600,284389170,2805,2805,2805,2805,0
|
|
20240214,160500,284389170,2805,2805,2805,2805,0
|
|
20240214,160400,284389170,2805,2805,2805,2805,0
|
|
20240214,160300,284389170,2805,2805,2805,2805,0
|
|
20240214,160200,284389170,2805,2805,2805,2805,0
|
|
20240214,160100,284389170,2805,2805,2805,2805,0
|
|
20240214,160000,284389170,2805,2805,2805,2805,0
|
|
20240214,155900,284389170,2805,2805,2805,2805,0
|
|
20240214,155800,284389170,2805,2805,2805,2805,0
|
|
20240214,155700,284389170,2805,2805,2805,2805,0
|
|
20240214,155600,284389170,2805,2805,2805,2805,0
|
|
20240214,155500,284389170,2805,2805,2805,2805,0
|
|
20240214,155400,284389170,2805,2805,2805,2805,0
|
|
20240214,155300,284389170,2805,2805,2805,2805,0
|
|
20240214,155200,284389170,2805,2805,2805,2805,0
|
|
20240214,155100,284389170,2805,2805,2805,2805,0
|
|
20240214,155000,284389170,2805,2805,2805,2805,0
|
|
20240214,154900,284389170,2805,2805,2805,2805,0
|
|
20240214,154800,284389170,2805,2805,2805,2805,0
|
|
20240214,154700,284389170,2805,2805,2805,2805,0
|
|
20240214,154600,284389170,2805,2805,2805,2805,0
|
|
20240214,154500,284389170,2805,2805,2805,2805,0
|
|
20240214,154400,284389170,2805,2805,2805,2805,0
|
|
20240214,154300,284389170,2805,2805,2805,2805,0
|
|
20240214,154200,284389170,2805,2805,2805,2805,0
|
|
20240214,154100,284389170,2805,2805,2805,2805,0
|
|
20240214,154000,284389170,2805,2805,2805,2805,0
|
|
20240214,153900,284389170,2805,2805,2805,2805,0
|
|
20240214,153800,284389170,2805,2805,2805,2805,2420
|
|
20240214,153700,284389170,2805,2805,2805,2805,0
|
|
20240214,153600,284389170,2805,2805,2805,2805,0
|
|
20240214,153500,284389170,2805,2805,2805,2805,0
|
|
20240214,153400,284389170,2805,2805,2805,2805,0
|
|
20240214,153300,284389170,2805,2805,2805,2805,0
|
|
20240214,153200,284389170,2805,2805,2805,2805,0
|
|
20240214,153100,284389170,2805,2805,2805,2805,0
|
|
20240214,153000,284389170,2805,2805,2805,2805,2420
|
|
20240214,152900,277601070,2800,2800,2800,2800,0
|
|
20240214,152800,277601070,2800,2800,2800,2800,0
|
|
20240214,152700,277601070,2800,2800,2800,2800,0
|
|
20240214,152600,277601070,2800,2800,2800,2800,0
|
|
20240214,152500,277601070,2800,2800,2800,2800,0
|
|
20240214,152400,277601070,2800,2800,2800,2800,0
|
|
20240214,152300,277601070,2800,2800,2800,2800,0
|
|
20240214,152200,277601070,2800,2800,2800,2800,0
|
|
20240214,152100,277601070,2800,2800,2800,2800,0
|
|
20240214,152000,277601070,2800,2800,2800,2800,0
|
|
20240214,151900,277601070,2800,2800,2800,2780,498
|
|
20240214,151800,276216490,2770,2770,2770,2770,0
|
|
20240214,151700,276216490,2770,2770,2770,2770,0
|
|
20240214,151600,276216490,2770,2770,2770,2770,27
|
|
20240214,151500,276141700,2800,2800,2800,2800,0
|
|
20240214,151400,276141700,2800,2800,2800,2800,0
|
|
20240214,151300,276141700,2800,2800,2800,2800,2
|
|
20240214,151200,276136100,2800,2800,2800,2800,0
|
|
20240214,151100,276136100,2800,2800,2800,2800,1
|
|
20240214,151000,276133300,2800,2800,2800,2800,0
|
|
20240214,150900,276133300,2800,2800,2800,2800,0
|
|
20240214,150800,276133300,2800,2800,2800,2800,0
|
|
20240214,150700,276133300,2800,2800,2800,2800,0
|
|
20240214,150600,276133300,2800,2800,2800,2800,100
|
|
20240214,150500,275853300,2815,2815,2815,2815,0
|
|
20240214,150400,275853300,2815,2815,2815,2815,16
|
|
20240214,150300,275808260,2800,2785,2800,2785,2487
|
|
20240214,150200,268861360,2780,2780,2780,2780,0
|
|
20240214,150100,268861360,2780,2780,2780,2780,200
|
|
20240214,150000,268305360,2770,2770,2770,2770,223
|
|
20240214,145900,267687650,2770,2770,2770,2770,229
|
|
20240214,145800,267053320,2770,2770,2770,2770,7
|
|
20240214,145700,267033930,2770,2770,2770,2770,0
|
|
20240214,145600,267033930,2770,2770,2770,2770,0
|
|
20240214,145500,267033930,2770,2770,2775,2765,202
|
|
20240214,145400,266474330,2760,2760,2760,2760,0
|
|
20240214,145300,266474330,2760,2760,2760,2760,0
|
|
20240214,145200,266474330,2760,2760,2760,2760,0
|
|
20240214,145100,266474330,2760,2760,2760,2760,0
|
|
20240214,145000,266474330,2760,2760,2760,2760,0
|
|
20240214,144900,266474330,2760,2760,2760,2760,0
|
|
20240214,144800,266474330,2760,2765,2765,2760,201
|
|
20240214,144700,265919415,2770,2770,2770,2770,0
|
|
20240214,144600,265919415,2770,2770,2770,2770,10
|
|
20240214,144500,265891715,2775,2775,2775,2775,21
|
|
20240214,144400,265833440,2780,2780,2780,2780,0
|
|
20240214,144300,265833440,2780,2780,2780,2780,1
|
|
20240214,144200,265830660,2780,2780,2780,2780,51
|
|
20240214,144100,265688880,2780,2780,2780,2780,1
|
|
20240214,144000,265686100,2780,2780,2780,2780,46
|
|
20240214,143900,265558220,2780,2780,2780,2780,1
|
|
20240214,143800,265555440,2780,2780,2780,2780,0
|
|
20240214,143700,265555440,2780,2780,2780,2780,0
|
|
20240214,143600,265555440,2780,2780,2780,2780,319
|
|
20240214,143500,264668620,2780,2780,2780,2780,0
|
|
20240214,143400,264668620,2780,2780,2780,2780,0
|
|
20240214,143300,264668620,2780,2780,2780,2780,0
|
|
20240214,143200,264668620,2780,2780,2780,2780,0
|
|
20240214,143100,264668620,2780,2780,2780,2780,0
|
|
20240214,143000,264668620,2780,2780,2780,2780,0
|
|
20240214,142900,264668620,2780,2780,2780,2780,10
|
|
20240214,142800,264640820,2780,2780,2780,2780,24
|
|
20240214,142700,264574100,2785,2785,2785,2785,94
|
|
20240214,142600,264312310,2780,2780,2780,2780,32
|
|
20240214,142500,264223350,2780,2780,2780,2780,95
|
|
20240214,142400,263959250,2770,2770,2770,2770,0
|
|
20240214,142300,263959250,2770,2770,2770,2770,0
|
|
20240214,142200,263959250,2770,2770,2770,2770,0
|
|
20240214,142100,263959250,2770,2770,2770,2770,0
|
|
20240214,142000,263959250,2770,2770,2770,2770,0
|
|
20240214,141900,263959250,2770,2770,2770,2770,0
|
|
20240214,141800,263959250,2770,2770,2770,2770,173
|
|
20240214,141700,263480040,2770,2770,2770,2770,0
|
|
20240214,141600,263480040,2770,2770,2770,2770,109
|
|
20240214,141500,263178110,2755,2755,2755,2755,0
|
|
20240214,141400,263178110,2755,2755,2755,2755,0
|
|
20240214,141300,263178110,2755,2765,2765,2755,177
|
|
20240214,141200,262690170,2755,2755,2755,2755,0
|
|
20240214,141100,262690170,2755,2755,2755,2755,0
|
|
20240214,141000,262690170,2755,2755,2755,2755,0
|
|
20240214,140900,262690170,2755,2760,2760,2750,389
|
|
20240214,140800,261618825,2760,2760,2760,2760,0
|
|
20240214,140700,261618825,2760,2785,2785,2760,2
|
|
20240214,140600,261613280,2785,2785,2785,2785,24
|
|
20240214,140500,261546440,2785,2785,2785,2785,0
|
|
20240214,140400,261546440,2785,2785,2785,2785,0
|
|
20240214,140300,261546440,2785,2785,2785,2785,2
|
|
20240214,140200,261540870,2790,2790,2790,2790,0
|
|
20240214,140100,261540870,2790,2790,2790,2790,1
|
|
20240214,140000,261538080,2790,2790,2790,2790,0
|
|
20240214,135900,261538080,2790,2790,2790,2790,0
|
|
20240214,135800,261538080,2790,2790,2790,2790,0
|
|
20240214,135700,261538080,2790,2795,2795,2790,8
|
|
20240214,135600,261515740,2790,2790,2790,2790,0
|
|
20240214,135500,261515740,2790,2790,2790,2790,0
|
|
20240214,135400,261515740,2790,2790,2790,2790,0
|
|
20240214,135300,261515740,2790,2790,2790,2790,0
|
|
20240214,135200,261515740,2790,2790,2790,2790,0
|
|
20240214,135100,261515740,2790,2790,2790,2790,0
|
|
20240214,135000,261515740,2790,2790,2790,2790,5
|
|
20240214,134900,261501790,2785,2785,2785,2785,0
|
|
20240214,134800,261501790,2785,2785,2785,2785,0
|
|
20240214,134700,261501790,2785,2785,2785,2785,0
|
|
20240214,134600,261501790,2785,2785,2785,2785,0
|
|
20240214,134500,261501790,2785,2785,2785,2785,0
|
|
20240214,134400,261501790,2785,2785,2785,2785,0
|
|
20240214,134300,261501790,2785,2785,2785,2785,24
|
|
20240214,134200,261434950,2790,2790,2790,2790,0
|
|
20240214,134100,261434950,2790,2795,2795,2790,203
|
|
20240214,134000,260867580,2810,2810,2810,2810,10
|
|
20240214,133900,260839480,2825,2825,2825,2825,0
|
|
20240214,133800,260839480,2825,2825,2825,2825,0
|
|
20240214,133700,260839480,2825,2825,2825,2825,0
|
|
20240214,133600,260839480,2825,2825,2825,2825,0
|
|
20240214,133500,260839480,2825,2825,2825,2825,0
|
|
20240214,133400,260839480,2825,2825,2825,2825,0
|
|
20240214,133300,260839480,2825,2825,2825,2825,0
|
|
20240214,133200,260839480,2825,2825,2825,2825,0
|
|
20240214,133100,260839480,2825,2825,2825,2825,0
|
|
20240214,133000,260839480,2825,2825,2825,2825,0
|
|
20240214,132900,260839480,2825,2825,2825,2825,0
|
|
20240214,132800,260839480,2825,2825,2825,2825,0
|
|
20240214,132700,260839480,2825,2825,2825,2825,0
|
|
20240214,132600,260839480,2825,2825,2825,2825,0
|
|
20240214,132500,260839480,2825,2825,2825,2825,0
|
|
20240214,132400,260839480,2825,2825,2825,2825,2
|
|
20240214,132300,260833830,2825,2825,2825,2825,0
|
|
20240214,132200,260833830,2825,2825,2825,2825,3
|
|
20240214,132100,260825355,2825,2825,2825,2825,0
|
|
20240214,132000,260825355,2825,2825,2825,2825,0
|
|
20240214,131900,260825355,2825,2825,2825,2825,0
|
|
20240214,131800,260825355,2825,2825,2825,2825,2
|
|
20240214,131700,260819705,2825,2825,2825,2825,0
|
|
20240214,131600,260819705,2825,2825,2825,2825,0
|
|
20240214,131500,260819705,2825,2825,2825,2825,0
|
|
20240214,131400,260819705,2825,2825,2825,2825,0
|
|
20240214,131300,260819705,2825,2825,2825,2825,0
|
|
20240214,131200,260819705,2825,2825,2825,2825,0
|
|
20240214,131100,260819705,2825,2835,2835,2825,322
|
|
20240214,131000,259909545,2835,2825,2835,2825,11
|
|
20240214,130900,259878460,2825,2825,2825,2825,505
|
|
20240214,130800,258451835,2830,2830,2830,2830,35
|
|
20240214,130700,258352785,2830,2830,2830,2830,7
|
|
20240214,130600,258332975,2795,2795,2795,2795,0
|
|
20240214,130500,258332975,2795,2795,2795,2795,0
|
|
20240214,130400,258332975,2795,2795,2795,2795,0
|
|
20240214,130300,258332975,2795,2795,2795,2795,0
|
|
20240214,130200,258332975,2795,2795,2795,2795,0
|
|
20240214,130100,258332975,2795,2795,2795,2795,2
|
|
20240214,130000,258327385,2790,2790,2790,2790,0
|
|
20240214,125900,258327385,2790,2790,2790,2790,0
|
|
20240214,125800,258327385,2790,2790,2790,2790,0
|
|
20240214,125700,258327385,2790,2790,2790,2790,0
|
|
20240214,125600,258327385,2790,2790,2790,2790,0
|
|
20240214,125500,258327385,2790,2790,2790,2790,1
|
|
20240214,125400,258324595,2820,2820,2820,2820,0
|
|
20240214,125300,258324595,2820,2820,2820,2820,0
|
|
20240214,125200,258324595,2820,2820,2820,2820,218
|
|
20240214,125100,257709835,2820,2820,2825,2820,308
|
|
20240214,125000,256840690,2820,2820,2820,2820,43
|
|
20240214,124900,256719430,2805,2825,2825,2805,290
|
|
20240214,124800,255904185,2795,2795,2795,2795,0
|
|
20240214,124700,255904185,2795,2795,2795,2795,0
|
|
20240214,124600,255904185,2795,2795,2795,2795,0
|
|
20240214,124500,255904185,2795,2795,2795,2795,0
|
|
20240214,124400,255904185,2795,2795,2795,2795,0
|
|
20240214,124300,255904185,2795,2795,2795,2795,0
|
|
20240214,124200,255904185,2795,2795,2795,2795,0
|
|
20240214,124100,255904185,2795,2795,2795,2795,17
|
|
20240214,124000,255856670,2825,2825,2825,2825,0
|
|
20240214,123900,255856670,2825,2830,2850,2825,28
|
|
20240214,123800,255777530,2825,2805,2825,2805,283
|
|
20240214,123700,254981005,2795,2795,2795,2795,300
|
|
20240214,123600,254142505,2820,2820,2820,2820,0
|
|
20240214,123500,254142505,2820,2820,2820,2820,0
|
|
20240214,123400,254142505,2820,2820,2820,2820,0
|
|
20240214,123300,254142505,2820,2820,2820,2820,0
|
|
20240214,123200,254142505,2820,2820,2820,2820,0
|
|
20240214,123100,254142505,2820,2820,2820,2820,0
|
|
20240214,123000,254142505,2820,2820,2820,2820,0
|
|
20240214,122900,254142505,2820,2820,2820,2820,0
|
|
20240214,122800,254142505,2820,2820,2820,2820,0
|
|
20240214,122700,254142505,2820,2820,2820,2820,0
|
|
20240214,122600,254142505,2820,2820,2820,2820,0
|
|
20240214,122500,254142505,2820,2820,2820,2820,0
|
|
20240214,122400,254142505,2820,2820,2820,2820,0
|
|
20240214,122300,254142505,2820,2790,2820,2790,1118
|
|
20240214,122200,250992340,2810,2810,2810,2810,0
|
|
20240214,122100,250992340,2810,2810,2810,2810,1
|
|
20240214,122000,250989530,2815,2810,2815,2810,1008
|
|
20240214,121900,248152260,2790,2790,2790,2785,1559
|
|
20240214,121800,243810165,2815,2815,2815,2810,717
|
|
20240214,121700,241795350,2855,2800,2855,2800,568
|
|
20240214,121600,240194940,2800,2800,2800,2800,0
|
|
20240214,121500,240194940,2800,2800,2800,2800,0
|
|
20240214,121400,240194940,2800,2800,2800,2800,64
|
|
20240214,121300,240015740,2800,2790,2800,2790,1008
|
|
20240214,121200,237194850,2800,2800,2800,2800,0
|
|
20240214,121100,237194850,2800,2800,2800,2800,0
|
|
20240214,121000,237194850,2800,2800,2800,2800,1
|
|
20240214,120900,237192050,2795,2795,2795,2795,4
|
|
20240214,120800,237180870,2790,2790,2810,2790,1003
|
|
20240214,120700,234377450,2800,2785,2800,2775,409
|
|
20240214,120600,233240095,2795,2795,2795,2795,0
|
|
20240214,120500,233240095,2795,2795,2795,2795,0
|
|
20240214,120400,233240095,2795,2795,2795,2795,18
|
|
20240214,120300,233189785,2810,2810,2810,2810,0
|
|
20240214,120200,233189785,2810,2785,2810,2785,860
|
|
20240214,120100,230794660,2785,2795,2795,2755,1731
|
|
20240214,120000,226008545,2790,2790,2790,2790,3
|
|
20240214,115900,226000175,2795,2795,2795,2795,0
|
|
20240214,115800,226000175,2795,2795,2795,2795,4
|
|
20240214,115700,225988995,2795,2795,2795,2795,0
|
|
20240214,115600,225988995,2795,2795,2795,2795,0
|
|
20240214,115500,225988995,2795,2805,2805,2795,1414
|
|
20240214,115400,222033145,2820,2820,2820,2810,701
|
|
20240214,115300,220063255,2820,2820,2820,2810,1231
|
|
20240214,115200,216593980,2820,2825,2825,2820,506
|
|
20240214,115100,215167050,2835,2835,2835,2835,1
|
|
20240214,115000,215164215,2835,2820,2835,2820,705
|
|
20240214,114900,213176100,2810,2845,2845,2810,1316
|
|
20240214,114800,209474845,2855,2835,2855,2835,194
|
|
20240214,114700,208924285,2845,2825,2860,2825,1019
|
|
20240214,114600,206020880,2820,2820,2820,2820,57
|
|
20240214,114500,205860140,2820,2810,2845,2800,1328
|
|
20240214,114400,202100790,2795,2800,2800,2795,66
|
|
20240214,114300,201915995,2805,2810,2810,2805,65
|
|
20240214,114200,201733645,2805,2805,2805,2805,0
|
|
20240214,114100,201733645,2805,2805,2805,2805,0
|
|
20240214,114000,201733645,2805,2805,2805,2805,0
|
|
20240214,113900,201733645,2805,2805,2805,2805,3
|
|
20240214,113800,201725230,2810,2810,2810,2810,1
|
|
20240214,113700,201722420,2815,2815,2815,2815,0
|
|
20240214,113600,201722420,2815,2815,2815,2815,10
|
|
20240214,113500,201694270,2810,2810,2810,2810,0
|
|
20240214,113400,201694270,2810,2810,2810,2810,1
|
|
20240214,113300,201691460,2815,2815,2815,2815,298
|
|
20240214,113200,200852590,2815,2815,2815,2815,0
|
|
20240214,113100,200852590,2815,2830,2830,2815,500
|
|
20240214,113000,199444385,2830,2830,2830,2830,0
|
|
20240214,112900,199444385,2830,2840,2845,2830,1051
|
|
20240214,112800,196456020,2820,2815,2840,2810,141
|
|
20240214,112700,196056330,2840,2840,2840,2840,0
|
|
20240214,112600,196056330,2840,2840,2840,2840,0
|
|
20240214,112500,196056330,2840,2840,2840,2840,0
|
|
20240214,112400,196056330,2840,2830,2840,2830,1121
|
|
20240214,112300,192875725,2805,2805,2805,2805,1
|
|
20240214,112200,192872920,2815,2845,2845,2815,2129
|
|
20240214,112100,186855095,2835,2820,2835,2815,665
|
|
20240214,112000,184975070,2815,2820,2820,2815,400
|
|
20240214,111900,183848980,2815,2815,2815,2815,0
|
|
20240214,111800,183848980,2815,2815,2820,2815,1161
|
|
20240214,111700,180580515,2815,2815,2815,2815,382
|
|
20240214,111600,179505185,2815,2815,2815,2815,1
|
|
20240214,111500,179502370,2815,2815,2815,2815,2
|
|
20240214,111400,179496740,2800,2835,2840,2800,519
|
|
20240214,111300,178032115,2840,2820,2845,2820,350
|
|
20240214,111200,177038960,2820,2790,2820,2790,1010
|
|
20240214,111100,174208805,2785,2770,2785,2770,42
|
|
20240214,111000,174091910,2785,2785,2785,2785,2
|
|
20240214,110900,174086340,2785,2775,2785,2775,1009
|
|
20240214,110800,171279895,2775,2775,2775,2775,15
|
|
20240214,110700,171238270,2770,2770,2770,2770,0
|
|
20240214,110600,171238270,2770,2760,2770,2760,1001
|
|
20240214,110500,168466220,2745,2745,2745,2745,0
|
|
20240214,110400,168466220,2745,2745,2745,2745,188
|
|
20240214,110300,167950160,2745,2745,2745,2745,1
|
|
20240214,110200,167947415,2760,2745,2760,2745,12
|
|
20240214,110100,167914310,2735,2745,2745,2735,3
|
|
20240214,110000,167906090,2750,2750,2750,2750,404
|
|
20240214,105900,166795090,2750,2745,2750,2745,605
|
|
20240214,105800,165131345,2750,2750,2750,2750,156
|
|
20240214,105700,164702345,2750,2745,2750,2745,881
|
|
20240214,105600,162279725,2745,2750,2750,2745,184
|
|
20240214,105500,161774590,2760,2755,2760,2755,1102
|
|
20240214,105400,158733675,2755,2745,2755,2745,1872
|
|
20240214,105300,153585530,2725,2755,2780,2725,8077
|
|
20240214,105200,131353565,2665,2665,2665,2665,0
|
|
20240214,105100,131353565,2665,2815,2815,2665,5147
|
|
20240214,105000,117231225,2835,2835,2835,2835,0
|
|
20240214,104900,117231225,2835,2840,2840,2835,306
|
|
20240214,104800,116363710,2860,2830,2860,2830,1008
|
|
20240214,104700,113480860,2860,2820,2860,2820,1008
|
|
20240214,104600,110603480,2805,2805,2805,2805,0
|
|
20240214,104500,110603480,2805,2805,2805,2805,0
|
|
20240214,104400,110603480,2805,2805,2805,2805,0
|
|
20240214,104300,110603480,2805,2805,2805,2805,0
|
|
20240214,104200,110603480,2805,2805,2805,2805,0
|
|
20240214,104100,110603480,2805,2805,2805,2805,0
|
|
20240214,104000,110603480,2805,2805,2805,2805,0
|
|
20240214,103900,110603480,2805,2805,2805,2805,0
|
|
20240214,103800,110603480,2805,2805,2805,2805,0
|
|
20240214,103700,110603480,2805,2805,2805,2805,2
|
|
20240214,103600,110597870,2825,2825,2825,2825,0
|
|
20240214,103500,110597870,2825,2825,2825,2825,15
|
|
20240214,103400,110555495,2825,2825,2825,2825,8
|
|
20240214,103300,110532895,2815,2825,2825,2800,278
|
|
20240214,103200,109749555,2820,2820,2820,2820,1
|
|
20240214,103100,109746735,2855,2850,2855,2850,1107
|
|
20240214,103000,106588835,2815,2815,2850,2815,199
|
|
20240214,102900,106023460,2815,2795,2825,2795,436
|
|
20240214,102800,104797800,2790,2790,2790,2790,0
|
|
20240214,102700,104797800,2790,2795,2805,2790,424
|
|
20240214,102600,103608805,2795,2780,2805,2780,1245
|
|
20240214,102500,100137040,2780,2790,2795,2760,2461
|
|
20240214,102400,93294915,2790,2810,2810,2785,2382
|
|
20240214,102300,86632875,2810,2815,2815,2810,1347
|
|
20240214,102200,82841170,2815,2850,2850,2815,774
|
|
20240214,102100,80653400,2850,2810,2860,2810,2191
|
|
20240214,102000,74416390,2815,2815,2815,2815,664
|
|
20240214,101900,72547230,2815,2840,2850,2810,1581
|
|
20240214,101800,68087065,2820,2845,2885,2800,9498
|
|
20240214,101700,41067330,2910,2910,2910,2910,0
|
|
20240214,101600,41067330,2910,2910,2910,2910,0
|
|
20240214,101500,41067330,2910,2750,2910,2750,7165
|
|
20240214,101400,20811665,2760,2760,2760,2760,0
|
|
20240214,101300,20811665,2760,2760,2760,2760,0
|
|
20240214,101200,20811665,2760,2760,2760,2760,0
|
|
20240214,101100,20811665,2760,2760,2760,2760,0
|
|
20240214,101000,20811665,2760,2760,2760,2760,0
|
|
20240214,100900,20811665,2760,2760,2760,2760,0
|
|
20240214,100800,20811665,2760,2725,2760,2725,3108
|
|
20240214,100700,12249725,2710,2710,2710,2710,1
|
|
20240214,100600,12247015,2730,2745,2750,2730,61
|
|
20240214,100500,12079780,2750,2730,2750,2730,131
|
|
20240214,100400,11720080,2730,2730,2730,2730,6
|
|
20240214,100300,11703700,2730,2730,2730,2730,5
|
|
20240214,100200,11690050,2725,2710,2745,2710,114
|
|
20240214,100100,11377280,2725,2725,2725,2725,0
|
|
20240214,100000,11377280,2725,2725,2725,2725,0
|
|
20240214,095900,11377280,2725,2705,2725,2705,15
|
|
20240214,095800,11336440,2740,2740,2740,2740,0
|
|
20240214,095700,11336440,2740,2740,2740,2740,0
|
|
20240214,095600,11336440,2740,2740,2740,2740,0
|
|
20240214,095500,11336440,2740,2740,2740,2740,0
|
|
20240214,095400,11336440,2740,2740,2740,2740,0
|
|
20240214,095300,11336440,2740,2740,2740,2740,0
|
|
20240214,095200,11336440,2740,2740,2740,2740,0
|
|
20240214,095100,11336440,2740,2740,2740,2740,0
|
|
20240214,095000,11336440,2740,2740,2740,2740,0
|
|
20240214,094900,11336440,2740,2715,2740,2715,300
|
|
20240214,094800,10515930,2700,2700,2700,2700,0
|
|
20240214,094700,10515930,2700,2700,2700,2700,62
|
|
20240214,094600,10348530,2700,2700,2700,2700,0
|
|
20240214,094500,10348530,2700,2700,2700,2700,0
|
|
20240214,094400,10348530,2700,2700,2700,2700,0
|
|
20240214,094300,10348530,2700,2705,2705,2700,43
|
|
20240214,094200,10232325,2700,2710,2710,2700,77
|
|
20240214,094100,10024415,2715,2715,2715,2715,10
|
|
20240214,094000,9997265,2720,2720,2720,2720,0
|
|
20240214,093900,9997265,2720,2720,2720,2720,18
|
|
20240214,093800,9948305,2720,2720,2720,2720,5
|
|
20240214,093700,9934705,2730,2730,2730,2730,0
|
|
20240214,093600,9934705,2730,2730,2730,2730,0
|
|
20240214,093500,9934705,2730,2730,2730,2730,0
|
|
20240214,093400,9934705,2730,2730,2730,2730,0
|
|
20240214,093300,9934705,2730,2730,2730,2730,0
|
|
20240214,093200,9934705,2730,2730,2730,2730,1
|
|
20240214,093100,9931975,2740,2740,2740,2740,0
|
|
20240214,093000,9931975,2740,2740,2740,2740,0
|
|
20240214,092900,9931975,2740,2740,2740,2740,5
|
|
20240214,092800,9918275,2740,2720,2750,2720,800
|
|
20240214,092700,7724485,2720,2720,2720,2720,10
|
|
20240214,092600,7697285,2705,2705,2705,2705,0
|
|
20240214,092500,7697285,2705,2705,2705,2705,223
|
|
20240214,092400,7094070,2700,2690,2700,2690,1811
|
|
20240214,092300,2218780,2670,2670,2670,2670,0
|
|
20240214,092200,2218780,2670,2670,2670,2670,1
|
|
20240214,092100,2216110,2690,2690,2690,2690,0
|
|
20240214,092000,2216110,2690,2670,2690,2670,201
|
|
20240214,091900,1675460,2690,2680,2690,2680,200
|
|
20240214,091800,1138985,2655,2655,2655,2655,0
|
|
20240214,091700,1138985,2655,2655,2655,2655,0
|
|
20240214,091600,1138985,2655,2655,2655,2655,0
|
|
20240214,091500,1138985,2655,2655,2655,2655,0
|
|
20240214,091400,1138985,2655,2655,2655,2655,0
|
|
20240214,091300,1138985,2655,2655,2655,2655,0
|
|
20240214,091200,1138985,2655,2655,2655,2655,1
|
|
20240214,091100,1136330,2650,2650,2650,2650,0
|
|
20240214,091000,1136330,2650,2650,2650,2650,0
|
|
20240214,090900,1136330,2650,2650,2650,2650,0
|
|
20240214,090800,1136330,2650,2650,2650,2650,89
|
|
20240214,090700,900480,2650,2650,2650,2650,90
|
|
20240214,090600,661980,2690,2690,2690,2690,0
|
|
20240214,090500,661980,2690,2690,2690,2690,0
|
|
20240214,090400,661980,2690,2690,2690,2690,0
|
|
20240214,090300,661980,2690,2690,2690,2690,0
|
|
20240214,090200,661980,2690,2690,2700,2690,117
|
|
20240214,090100,347150,2650,2650,2650,2650,0
|
|
20240214,090000,347150,2650,2650,2650,2650,131
|