595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185200,34357901286,724,724,724,724,235347
|
|
20240214,185100,34357901286,724,724,724,724,0
|
|
20240214,185000,34357901286,724,724,724,724,0
|
|
20240214,184900,34357901286,724,724,724,724,0
|
|
20240214,184800,34357901286,724,724,724,724,0
|
|
20240214,184700,34357901286,724,724,724,724,0
|
|
20240214,184600,34357901286,724,724,724,724,0
|
|
20240214,184500,34357901286,724,724,724,724,0
|
|
20240214,184400,34357901286,724,724,724,724,0
|
|
20240214,184300,34357901286,724,724,724,724,0
|
|
20240214,184200,34357901286,724,724,724,724,0
|
|
20240214,184100,34357901286,724,724,724,724,0
|
|
20240214,184000,34357901286,724,724,724,724,0
|
|
20240214,183900,34357901286,724,724,724,724,0
|
|
20240214,183800,34357901286,724,724,724,724,0
|
|
20240214,183700,34357901286,724,724,724,724,0
|
|
20240214,183600,34357901286,724,724,724,724,0
|
|
20240214,183500,34357901286,724,724,724,724,0
|
|
20240214,183400,34357901286,724,724,724,724,0
|
|
20240214,183300,34357901286,724,724,724,724,0
|
|
20240214,183200,34357901286,724,724,724,724,0
|
|
20240214,183100,34357901286,724,724,724,724,0
|
|
20240214,183000,34357901286,724,724,724,724,0
|
|
20240214,182900,34357901286,724,724,724,724,0
|
|
20240214,182800,34357901286,724,724,724,724,0
|
|
20240214,182700,34357901286,724,724,724,724,0
|
|
20240214,182600,34357901286,724,724,724,724,0
|
|
20240214,182500,34357901286,724,724,724,724,0
|
|
20240214,182400,34357901286,724,724,724,724,0
|
|
20240214,182300,34357901286,724,724,724,724,0
|
|
20240214,182200,34357901286,724,724,724,724,235347
|
|
20240214,182100,34357901286,724,724,724,724,0
|
|
20240214,182000,34357901286,724,724,724,724,0
|
|
20240214,181900,34357901286,724,724,724,724,0
|
|
20240214,181800,34357901286,724,724,724,724,0
|
|
20240214,181700,34357901286,724,724,724,724,0
|
|
20240214,181600,34357901286,724,724,724,724,0
|
|
20240214,181500,34357901286,724,724,724,724,0
|
|
20240214,181400,34357901286,724,724,724,724,0
|
|
20240214,181300,34357901286,724,724,724,724,0
|
|
20240214,181200,34357901286,724,724,724,724,0
|
|
20240214,181100,34357901286,724,724,724,724,0
|
|
20240214,181000,34357901286,724,724,724,724,0
|
|
20240214,180900,34357901286,724,724,724,724,0
|
|
20240214,180800,34357901286,724,724,724,724,0
|
|
20240214,180700,34357901286,724,724,724,724,0
|
|
20240214,180600,34357901286,724,724,724,724,0
|
|
20240214,180500,34357901286,724,724,724,724,0
|
|
20240214,180400,34357901286,724,724,724,724,0
|
|
20240214,180300,34357901286,724,724,724,724,0
|
|
20240214,180200,34357901286,724,724,724,724,0
|
|
20240214,180100,34357901286,724,724,724,724,0
|
|
20240214,180000,34357901286,724,724,724,724,0
|
|
20240214,175900,34357901286,724,724,724,724,0
|
|
20240214,175800,34357901286,724,724,724,724,0
|
|
20240214,175700,34357901286,724,724,724,724,0
|
|
20240214,175600,34357901286,724,724,724,724,0
|
|
20240214,175500,34357901286,724,724,724,724,0
|
|
20240214,175400,34357901286,724,724,724,724,0
|
|
20240214,175300,34357901286,724,724,724,724,0
|
|
20240214,175200,34357901286,724,724,724,724,235347
|
|
20240214,175100,34357901286,724,724,724,724,0
|
|
20240214,175000,34357901286,724,724,724,724,0
|
|
20240214,174900,34357901286,724,724,724,724,0
|
|
20240214,174800,34357901286,724,724,724,724,0
|
|
20240214,174700,34357901286,724,724,724,724,0
|
|
20240214,174600,34357901286,724,724,724,724,0
|
|
20240214,174500,34357901286,724,724,724,724,0
|
|
20240214,174400,34357901286,724,724,724,724,0
|
|
20240214,174300,34357901286,724,724,724,724,0
|
|
20240214,174200,34357901286,724,724,724,724,0
|
|
20240214,174100,34357901286,724,724,724,724,0
|
|
20240214,174000,34357901286,724,724,724,724,0
|
|
20240214,173900,34357901286,724,724,724,724,0
|
|
20240214,173800,34357901286,724,724,724,724,0
|
|
20240214,173700,34357901286,724,724,724,724,0
|
|
20240214,173600,34357901286,724,724,724,724,0
|
|
20240214,173500,34357901286,724,724,724,724,0
|
|
20240214,173400,34357901286,724,724,724,724,0
|
|
20240214,173300,34357901286,724,724,724,724,0
|
|
20240214,173200,34357901286,724,724,724,724,0
|
|
20240214,173100,34357901286,724,724,724,724,0
|
|
20240214,173000,34357901286,724,724,724,724,0
|
|
20240214,172900,34357901286,724,724,724,724,0
|
|
20240214,172800,34357901286,724,724,724,724,0
|
|
20240214,172700,34357901286,724,724,724,724,0
|
|
20240214,172600,34357901286,724,724,724,724,0
|
|
20240214,172500,34357901286,724,724,724,724,0
|
|
20240214,172400,34357901286,724,724,724,724,0
|
|
20240214,172300,34357901286,724,724,724,724,0
|
|
20240214,172200,34357901286,724,724,724,724,235347
|
|
20240214,172100,34357901286,724,724,724,724,0
|
|
20240214,172000,34357901286,724,724,724,724,0
|
|
20240214,171900,34357901286,724,724,724,724,0
|
|
20240214,171800,34357901286,724,724,724,724,0
|
|
20240214,171700,34357901286,724,724,724,724,0
|
|
20240214,171600,34357901286,724,724,724,724,0
|
|
20240214,171500,34357901286,724,724,724,724,0
|
|
20240214,171400,34357901286,724,724,724,724,0
|
|
20240214,171300,34357901286,724,724,724,724,0
|
|
20240214,171200,34357901286,724,724,724,724,0
|
|
20240214,171100,34357901286,724,724,724,724,0
|
|
20240214,171000,34357901286,724,724,724,724,0
|
|
20240214,170900,34357901286,724,724,724,724,0
|
|
20240214,170800,34357901286,724,724,724,724,0
|
|
20240214,170700,34357901286,724,724,724,724,0
|
|
20240214,170600,34357901286,724,724,724,724,0
|
|
20240214,170500,34357901286,724,724,724,724,0
|
|
20240214,170400,34357901286,724,724,724,724,0
|
|
20240214,170300,34357901286,724,724,724,724,0
|
|
20240214,170200,34357901286,724,724,724,724,0
|
|
20240214,170100,34357901286,724,724,724,724,0
|
|
20240214,170000,34357901286,724,724,724,724,0
|
|
20240214,165900,34357901286,724,724,724,724,0
|
|
20240214,165800,34357901286,724,724,724,724,0
|
|
20240214,165700,34357901286,724,724,724,724,0
|
|
20240214,165600,34357901286,724,724,724,724,0
|
|
20240214,165500,34357901286,724,724,724,724,0
|
|
20240214,165400,34357901286,724,724,724,724,0
|
|
20240214,165300,34357901286,724,724,724,724,0
|
|
20240214,165200,34357901286,724,724,724,724,235347
|
|
20240214,165100,34357901286,724,724,724,724,0
|
|
20240214,165000,34357901286,724,724,724,724,0
|
|
20240214,164900,34357901286,724,724,724,724,0
|
|
20240214,164800,34357901286,724,724,724,724,0
|
|
20240214,164700,34357901286,724,724,724,724,0
|
|
20240214,164600,34357901286,724,724,724,724,0
|
|
20240214,164500,34357901286,724,724,724,724,0
|
|
20240214,164400,34357901286,724,724,724,724,0
|
|
20240214,164300,34357901286,724,724,724,724,0
|
|
20240214,164200,34357901286,724,724,724,724,0
|
|
20240214,164100,34357901286,724,724,724,724,0
|
|
20240214,164000,34357901286,724,724,724,724,0
|
|
20240214,163900,34357901286,724,724,724,724,0
|
|
20240214,163800,34357901286,724,724,724,724,0
|
|
20240214,163700,34357901286,724,724,724,724,0
|
|
20240214,163600,34357901286,724,724,724,724,0
|
|
20240214,163500,34357901286,724,724,724,724,0
|
|
20240214,163400,34357901286,724,724,724,724,0
|
|
20240214,163300,34357901286,724,724,724,724,0
|
|
20240214,163200,34357901286,724,724,724,724,0
|
|
20240214,163100,34357901286,724,724,724,724,0
|
|
20240214,163000,34357901286,724,724,724,724,0
|
|
20240214,162900,34357901286,724,724,724,724,0
|
|
20240214,162800,34357901286,724,724,724,724,0
|
|
20240214,162700,34357901286,724,724,724,724,0
|
|
20240214,162600,34357901286,724,724,724,724,0
|
|
20240214,162500,34357901286,724,724,724,724,0
|
|
20240214,162400,34357901286,724,724,724,724,0
|
|
20240214,162300,34357901286,724,724,724,724,0
|
|
20240214,162200,34357901286,724,724,724,724,235347
|
|
20240214,162100,34357901286,724,724,724,724,0
|
|
20240214,162000,34357901286,724,724,724,724,0
|
|
20240214,161900,34357901286,724,724,724,724,0
|
|
20240214,161800,34357901286,724,724,724,724,0
|
|
20240214,161700,34357901286,724,724,724,724,0
|
|
20240214,161600,34357901286,724,724,724,724,0
|
|
20240214,161500,34357901286,724,724,724,724,0
|
|
20240214,161400,34357901286,724,724,724,724,0
|
|
20240214,161300,34357901286,724,724,724,724,0
|
|
20240214,161200,34357901286,724,724,724,724,0
|
|
20240214,161100,34357901286,724,724,724,724,0
|
|
20240214,161000,34357901286,724,724,724,724,0
|
|
20240214,160900,34357901286,724,724,724,724,0
|
|
20240214,160800,34357901286,724,724,724,724,0
|
|
20240214,160700,34357901286,724,724,724,724,0
|
|
20240214,160600,34357901286,724,724,724,724,0
|
|
20240214,160500,34357901286,724,724,724,724,0
|
|
20240214,160400,34357901286,724,724,724,724,0
|
|
20240214,160300,34357901286,724,724,724,724,0
|
|
20240214,160200,34357901286,724,724,724,724,0
|
|
20240214,160100,34357901286,724,724,724,724,0
|
|
20240214,160000,34357901286,724,724,724,724,0
|
|
20240214,155900,34357901286,724,724,724,724,0
|
|
20240214,155800,34357901286,724,724,724,724,0
|
|
20240214,155700,34357901286,724,724,724,724,0
|
|
20240214,155600,34357901286,724,724,724,724,0
|
|
20240214,155500,34357901286,724,724,724,724,0
|
|
20240214,155400,34357901286,724,724,724,724,0
|
|
20240214,155300,34357901286,724,724,724,724,0
|
|
20240214,155200,34357901286,724,724,724,724,235347
|
|
20240214,155100,34357901286,724,724,724,724,0
|
|
20240214,155000,34357901286,724,724,724,724,0
|
|
20240214,154900,34357901286,724,724,724,724,0
|
|
20240214,154800,34357901286,724,724,724,724,0
|
|
20240214,154700,34357901286,724,724,724,724,0
|
|
20240214,154600,34357901286,724,724,724,724,0
|
|
20240214,154500,34357901286,724,724,724,724,0
|
|
20240214,154400,34357901286,724,724,724,724,0
|
|
20240214,154300,34357901286,724,724,724,724,0
|
|
20240214,154200,34357901286,724,724,724,724,0
|
|
20240214,154100,34357901286,724,724,724,724,0
|
|
20240214,154000,34357901286,724,724,724,724,0
|
|
20240214,153900,34357901286,724,724,724,724,0
|
|
20240214,153800,34357901286,724,724,724,724,0
|
|
20240214,153700,34357901286,724,724,724,724,0
|
|
20240214,153600,34357901286,724,724,724,724,0
|
|
20240214,153500,34357901286,724,724,724,724,0
|
|
20240214,153400,34357901286,724,724,724,724,0
|
|
20240214,153300,34357901286,724,724,724,724,0
|
|
20240214,153200,34357901286,724,724,724,724,0
|
|
20240214,153100,34357901286,724,724,724,724,0
|
|
20240214,153000,34357901286,724,724,724,724,235347
|
|
20240214,152900,34187510058,724,724,724,724,0
|
|
20240214,152800,34187510058,724,724,724,724,0
|
|
20240214,152700,34187510058,724,724,724,724,0
|
|
20240214,152600,34187510058,724,724,724,724,0
|
|
20240214,152500,34187510058,724,724,724,724,0
|
|
20240214,152400,34187510058,724,724,724,724,0
|
|
20240214,152300,34187510058,724,724,724,724,0
|
|
20240214,152200,34187510058,724,724,724,724,0
|
|
20240214,152100,34187510058,724,724,724,724,0
|
|
20240214,152000,34187510058,724,724,724,724,0
|
|
20240214,151900,34187510058,724,724,724,724,894386
|
|
20240214,151800,33539974594,724,724,724,724,1405
|
|
20240214,151700,33538957374,724,724,724,724,2028
|
|
20240214,151600,33537489102,724,724,724,724,320
|
|
20240214,151500,33537257422,724,724,724,724,1263
|
|
20240214,151400,33536343010,724,724,724,724,834
|
|
20240214,151300,33535739194,724,724,724,724,340
|
|
20240214,151200,33535493034,724,724,724,724,1029
|
|
20240214,151100,33534748038,724,724,724,724,261
|
|
20240214,151000,33534559074,724,724,724,724,14
|
|
20240214,150900,33534548938,724,724,724,724,7017
|
|
20240214,150800,33529468630,724,724,724,724,8331
|
|
20240214,150700,33523436986,724,724,724,724,7538
|
|
20240214,150600,33517979474,724,724,724,724,1495
|
|
20240214,150500,33516897094,724,724,724,724,3424
|
|
20240214,150400,33514418118,724,724,724,724,1871
|
|
20240214,150300,33513063514,724,724,724,724,4145
|
|
20240214,150200,33510062534,724,724,724,724,1157
|
|
20240214,150100,33509224866,724,724,724,724,919
|
|
20240214,150000,33508559510,724,724,724,724,14985
|
|
20240214,145900,33497710370,724,724,724,724,1176
|
|
20240214,145800,33496858946,724,724,724,724,163
|
|
20240214,145700,33496740934,724,724,724,724,1944
|
|
20240214,145600,33495333478,724,724,724,724,1517
|
|
20240214,145500,33494235170,724,724,724,724,16396
|
|
20240214,145400,33482364466,724,724,724,724,1139
|
|
20240214,145300,33481539830,724,724,724,724,128
|
|
20240214,145200,33481447158,724,724,724,724,97
|
|
20240214,145100,33481376930,724,724,724,724,1916
|
|
20240214,145000,33479989746,724,724,724,724,2246
|
|
20240214,144900,33478363642,724,724,724,724,217
|
|
20240214,144800,33478206534,724,724,724,724,2937
|
|
20240214,144700,33476080146,724,724,724,724,2248
|
|
20240214,144600,33474452594,724,724,724,724,11491
|
|
20240214,144500,33466133110,724,724,724,724,2451
|
|
20240214,144400,33464358586,724,724,724,724,445
|
|
20240214,144300,33464036406,724,724,724,724,926
|
|
20240214,144200,33463365982,724,724,724,724,8490
|
|
20240214,144100,33457219222,724,724,724,724,5319
|
|
20240214,144000,33453368266,724,724,724,724,1665
|
|
20240214,143900,33452162806,724,724,724,724,6339
|
|
20240214,143800,33447573370,724,724,724,724,831
|
|
20240214,143700,33446971726,724,724,724,724,15019
|
|
20240214,143600,33436097970,724,724,724,724,2895
|
|
20240214,143500,33434001990,724,724,724,724,385
|
|
20240214,143400,33433723250,724,724,724,724,4199
|
|
20240214,143300,33430683174,724,724,724,724,881
|
|
20240214,143200,33430045330,724,724,724,724,1617
|
|
20240214,143100,33428874622,724,724,724,724,8256
|
|
20240214,143000,33422897278,724,724,724,724,29196
|
|
20240214,142900,33401759374,724,724,724,724,37754
|
|
20240214,142800,33374425478,724,724,724,724,8463
|
|
20240214,142700,33368298266,724,724,724,724,11580
|
|
20240214,142600,33359914346,724,724,724,724,38881
|
|
20240214,142500,33331764502,724,724,724,724,19143
|
|
20240214,142400,33317904970,724,717,724,717,1204071
|
|
20240214,142300,32447194166,717,710,718,710,93809
|
|
20240214,142200,32380124326,710,714,714,710,59684
|
|
20240214,142100,32337670228,714,715,716,710,96618
|
|
20240214,142000,32268685735,715,710,715,710,111223
|
|
20240214,141900,32189348587,710,710,710,708,45634
|
|
20240214,141800,32156966752,710,705,710,705,42761
|
|
20240214,141700,32126703745,705,707,707,703,73797
|
|
20240214,141600,32074715594,707,703,707,703,49959
|
|
20240214,141500,32039490405,703,707,709,703,44294
|
|
20240214,141400,32008235258,707,710,710,707,53226
|
|
20240214,141300,31970509010,709,710,712,708,71533
|
|
20240214,141200,31919682785,710,712,713,707,90449
|
|
20240214,141100,31855415991,712,702,713,702,74271
|
|
20240214,141000,31802848429,703,694,704,694,131277
|
|
20240214,140900,31710965902,694,712,712,692,169786
|
|
20240214,140800,31592129160,713,713,714,704,208200
|
|
20240214,140700,31444193354,713,715,715,713,62800
|
|
20240214,140600,31399354188,714,716,717,714,91694
|
|
20240214,140500,31333740645,716,715,716,713,105008
|
|
20240214,140400,31258720526,714,717,717,713,134154
|
|
20240214,140300,31162811256,717,716,718,716,136543
|
|
20240214,140200,31064879705,716,715,719,713,248334
|
|
20240214,140100,30887146625,715,711,715,711,165488
|
|
20240214,140000,30769173151,711,704,712,703,77532
|
|
20240214,135900,30714224629,704,710,710,704,142246
|
|
20240214,135800,30613557088,710,713,714,709,169855
|
|
20240214,135700,30492813461,713,714,716,710,235545
|
|
20240214,135600,30325135602,714,714,716,711,192477
|
|
20240214,135500,30187824091,714,708,719,705,697721
|
|
20240214,135400,29689737969,705,699,710,697,502051
|
|
20240214,135300,29335318752,698,689,701,686,248678
|
|
20240214,135200,29163007223,689,690,692,686,55263
|
|
20240214,135100,29124930681,691,694,694,690,102857
|
|
20240214,135000,29053748820,694,702,703,694,337727
|
|
20240214,134900,28818386635,702,699,702,695,367981
|
|
20240214,134800,28560968154,699,690,699,688,282459
|
|
20240214,134700,28364666586,690,689,690,685,99491
|
|
20240214,134600,28296268453,688,685,692,679,314824
|
|
20240214,134500,28079821012,686,673,686,672,261167
|
|
20240214,134400,27902477811,673,669,674,668,102023
|
|
20240214,134300,27833937465,668,672,673,668,69143
|
|
20240214,134200,27787558579,671,667,673,667,102642
|
|
20240214,134100,27718723342,669,666,669,664,38462
|
|
20240214,134000,27693064030,666,663,666,662,59994
|
|
20240214,133900,27653232783,663,663,663,661,19305
|
|
20240214,133800,27640449399,662,663,663,661,17826
|
|
20240214,133700,27628652423,663,661,663,660,39773
|
|
20240214,133600,27602369858,661,664,666,661,70313
|
|
20240214,133500,27555808368,664,664,666,663,13153
|
|
20240214,133400,27547072327,664,666,666,663,14043
|
|
20240214,133300,27537739338,667,668,668,662,20987
|
|
20240214,133200,27523753455,668,664,668,662,4623
|
|
20240214,133100,27520685235,665,667,669,661,26645
|
|
20240214,133000,27502969734,667,668,669,666,6206
|
|
20240214,132900,27498829526,667,661,672,661,58367
|
|
20240214,132800,27459975129,661,670,671,661,75956
|
|
20240214,132700,27409438009,669,670,671,669,6450
|
|
20240214,132600,27405120382,670,672,673,669,14307
|
|
20240214,132500,27395516919,672,675,675,672,27426
|
|
20240214,132400,27377036423,675,670,676,670,48263
|
|
20240214,132300,27344539415,670,668,670,668,18849
|
|
20240214,132200,27331928567,667,667,669,667,9805
|
|
20240214,132100,27325376590,665,673,675,665,89078
|
|
20240214,132000,27265804608,673,673,677,672,50517
|
|
20240214,131900,27231767513,674,678,678,674,61710
|
|
20240214,131800,27190062211,678,675,680,675,35988
|
|
20240214,131700,27165685518,675,677,680,674,109444
|
|
20240214,131600,27091422428,677,675,677,672,73982
|
|
20240214,131500,27041487653,675,669,675,668,166453
|
|
20240214,131400,26929795692,670,669,670,668,16954
|
|
20240214,131300,26918448761,669,669,669,667,23521
|
|
20240214,131200,26902723149,669,667,669,666,20897
|
|
20240214,131100,26888785369,667,668,669,667,16853
|
|
20240214,131000,26877530116,669,667,672,666,38479
|
|
20240214,130900,26851754274,666,667,667,664,15122
|
|
20240214,130800,26841701200,667,662,668,662,21948
|
|
20240214,130700,26827136594,665,664,666,662,29657
|
|
20240214,130600,26807446829,664,670,670,664,45355
|
|
20240214,130500,26777274872,670,670,673,668,80546
|
|
20240214,130400,26723226697,670,667,670,667,48262
|
|
20240214,130300,26690984869,667,666,667,665,38695
|
|
20240214,130200,26665212025,666,665,666,664,18902
|
|
20240214,130100,26652646578,665,665,665,664,2282
|
|
20240214,130000,26651129651,665,665,666,664,30367
|
|
20240214,125900,26630915018,665,664,666,664,16707
|
|
20240214,125800,26619803983,664,665,666,664,6485
|
|
20240214,125700,26615493592,665,664,665,664,49270
|
|
20240214,125600,26582735289,664,663,664,663,17390
|
|
20240214,125500,26571196571,663,662,663,662,42353
|
|
20240214,125400,26543149272,662,663,664,662,26313
|
|
20240214,125300,26525694308,663,662,664,660,44493
|
|
20240214,125200,26496212926,662,658,664,658,49981
|
|
20240214,125100,26463182071,658,654,660,654,55915
|
|
20240214,125000,26426461231,654,656,656,654,21685
|
|
20240214,124900,26412268139,656,658,658,652,82249
|
|
20240214,124800,26358334388,659,660,662,659,144369
|
|
20240214,124700,26263053150,660,665,665,660,81958
|
|
20240214,124600,26208815189,664,665,665,663,47206
|
|
20240214,124500,26177449210,664,664,666,663,42643
|
|
20240214,124400,26149106817,664,664,665,663,18201
|
|
20240214,124300,26137014269,664,663,666,662,19228
|
|
20240214,124200,26124243749,662,663,664,662,33633
|
|
20240214,124100,26101932270,664,662,664,662,19251
|
|
20240214,124000,26089179330,661,662,662,661,23098
|
|
20240214,123900,26073906249,664,664,664,660,110143
|
|
20240214,123800,26001055410,664,666,669,661,46234
|
|
20240214,123700,25970360614,666,671,671,666,67390
|
|
20240214,123600,25925271971,671,671,671,669,37780
|
|
20240214,123500,25899989402,671,672,673,669,35222
|
|
20240214,123400,25876370152,672,671,674,671,16212
|
|
20240214,123300,25865463291,673,670,673,669,90928
|
|
20240214,123200,25804530625,670,668,670,667,84684
|
|
20240214,123100,25747827698,668,668,670,666,37128
|
|
20240214,123000,25723021811,669,666,669,666,13439
|
|
20240214,122900,25714049193,666,667,668,666,12236
|
|
20240214,122800,25705888495,668,667,669,666,13905
|
|
20240214,122700,25696612143,667,670,670,667,16653
|
|
20240214,122600,25685483514,670,670,670,669,6382
|
|
20240214,122500,25681211156,670,670,671,669,9717
|
|
20240214,122400,25674699799,670,665,670,664,34443
|
|
20240214,122300,25651753639,664,668,668,662,35521
|
|
20240214,122200,25628143210,668,671,671,668,49197
|
|
20240214,122100,25595214142,671,672,672,670,53988
|
|
20240214,122000,25559023315,672,676,676,670,35457
|
|
20240214,121900,25535201245,676,678,679,671,78683
|
|
20240214,121800,25481991921,677,678,679,677,39222
|
|
20240214,121700,25455410917,679,678,679,676,14739
|
|
20240214,121600,25445434826,677,684,684,677,154042
|
|
20240214,121500,25340500373,683,682,684,680,84940
|
|
20240214,121400,25282479431,681,678,682,677,82255
|
|
20240214,121300,25226601113,677,676,678,676,31807
|
|
20240214,121200,25205084944,677,675,678,675,14454
|
|
20240214,121100,25195314866,678,676,678,674,51653
|
|
20240214,121000,25160411377,676,675,677,673,28687
|
|
20240214,120900,25141046913,675,673,677,672,71013
|
|
20240214,120800,25093143112,673,669,677,669,65260
|
|
20240214,120700,25049196853,669,666,671,665,41936
|
|
20240214,120600,25021165735,666,666,668,665,22036
|
|
20240214,120500,25006498842,667,664,667,661,19812
|
|
20240214,120400,24993374193,665,668,669,664,25785
|
|
20240214,120300,24976184745,668,664,669,664,27461
|
|
20240214,120200,24957876607,665,664,666,663,54290
|
|
20240214,120100,24921837506,664,663,665,663,38023
|
|
20240214,120000,24896616670,663,666,666,663,37450
|
|
20240214,115900,24871724576,665,660,667,658,61701
|
|
20240214,115800,24830825194,660,657,664,656,96214
|
|
20240214,115700,24767330264,658,656,659,652,107535
|
|
20240214,115600,24696952528,657,658,659,654,93565
|
|
20240214,115500,24635574168,657,663,664,657,103958
|
|
20240214,115400,24566934432,663,671,673,663,115115
|
|
20240214,115300,24490021905,672,672,673,671,24780
|
|
20240214,115200,24473371306,673,671,675,671,20204
|
|
20240214,115100,24459756419,674,672,675,671,27036
|
|
20240214,115000,24441549900,673,671,676,670,92653
|
|
20240214,114900,24379291735,672,671,672,670,52439
|
|
20240214,114800,24344113263,672,672,672,670,33021
|
|
20240214,114700,24321982651,672,673,675,670,127311
|
|
20240214,114600,24236497414,672,673,674,672,42863
|
|
20240214,114500,24207677145,673,677,677,671,109113
|
|
20240214,114400,24134250681,677,676,677,675,26733
|
|
20240214,114300,24116176035,677,678,679,676,34079
|
|
20240214,114200,24093100760,679,682,682,678,35734
|
|
20240214,114100,24068834287,682,678,682,678,81014
|
|
20240214,114000,24013764234,678,676,679,675,23307
|
|
20240214,113900,23997988655,677,674,677,674,15765
|
|
20240214,113800,23987348248,674,673,677,672,42108
|
|
20240214,113700,23958982840,673,677,677,672,134870
|
|
20240214,113600,23867847019,677,678,679,677,167662
|
|
20240214,113500,23754309838,678,680,680,677,55774
|
|
20240214,113400,23716506617,680,680,681,679,24880
|
|
20240214,113300,23699608743,680,679,682,678,52698
|
|
20240214,113200,23663778055,680,682,682,679,24646
|
|
20240214,113100,23647010898,682,682,685,681,53229
|
|
20240214,113000,23610657704,683,680,686,679,123878
|
|
20240214,112900,23526115899,678,679,680,677,51690
|
|
20240214,112800,23491041753,678,678,679,678,42054
|
|
20240214,112700,23462511321,678,678,679,678,74804
|
|
20240214,112600,23411748106,678,678,681,678,62642
|
|
20240214,112500,23369243555,678,681,683,678,45285
|
|
20240214,112400,23338429973,681,681,681,678,27768
|
|
20240214,112300,23319574038,681,679,681,677,72695
|
|
20240214,112200,23270214609,679,677,686,672,108137
|
|
20240214,112100,23196964151,679,684,686,676,106583
|
|
20240214,112000,23124476059,684,686,686,683,14460
|
|
20240214,111900,23114572896,686,684,688,682,48523
|
|
20240214,111800,23081383249,684,684,687,682,25823
|
|
20240214,111700,23063701760,687,690,692,682,81580
|
|
20240214,111600,23007797629,692,689,693,688,96504
|
|
20240214,111500,22941098327,689,687,689,685,53941
|
|
20240214,111400,22904009706,687,685,688,684,81056
|
|
20240214,111300,22848349195,686,685,687,685,20993
|
|
20240214,111200,22833950654,686,685,687,684,32295
|
|
20240214,111100,22811824639,685,685,687,683,56808
|
|
20240214,111000,22772957894,684,685,686,683,35159
|
|
20240214,110900,22748913439,685,687,687,684,14445
|
|
20240214,110800,22739006738,687,687,688,685,14580
|
|
20240214,110700,22728995348,687,686,688,685,23232
|
|
20240214,110600,22713040136,686,686,686,682,59830
|
|
20240214,110500,22672164526,685,689,689,685,42305
|
|
20240214,110400,22643116030,690,689,691,687,61431
|
|
20240214,110300,22600796498,689,688,691,688,56754
|
|
20240214,110200,22561638284,689,683,689,682,51598
|
|
20240214,110100,22526243047,682,684,686,678,146434
|
|
20240214,110000,22426479128,685,689,690,685,52860
|
|
20240214,105900,22390105005,689,691,692,688,40896
|
|
20240214,105800,22361909342,691,691,693,690,50889
|
|
20240214,105700,22326715685,692,694,695,687,135884
|
|
20240214,105600,22232851925,693,698,699,685,148239
|
|
20240214,105500,22129939368,699,690,699,690,198751
|
|
20240214,105400,21991946131,690,685,691,685,176677
|
|
20240214,105300,21870294003,686,682,686,682,93221
|
|
20240214,105200,21806524114,683,680,683,680,51227
|
|
20240214,105100,21771560701,682,678,683,677,71990
|
|
20240214,105000,21722622145,678,676,678,670,128038
|
|
20240214,104900,21636367259,675,678,678,673,100460
|
|
20240214,104800,21568542929,678,684,684,676,84838
|
|
20240214,104700,21510868791,684,686,686,680,100160
|
|
20240214,104600,21442506882,686,686,686,683,20682
|
|
20240214,104500,21428353158,683,681,688,680,65461
|
|
20240214,104400,21383632293,680,690,690,680,157931
|
|
20240214,104300,21275580581,690,690,690,687,55368
|
|
20240214,104200,21237458078,688,688,690,684,62127
|
|
20240214,104100,21194807207,688,686,688,685,86395
|
|
20240214,104000,21135534456,687,692,693,683,129959
|
|
20240214,103900,21046148953,691,698,700,680,248682
|
|
20240214,103800,20874407339,698,687,699,685,346770
|
|
20240214,103700,20633785763,687,676,689,676,222275
|
|
20240214,103600,20482354381,676,675,677,673,36049
|
|
20240214,103500,20458030832,675,681,682,674,126804
|
|
20240214,103400,20371988605,682,673,682,673,115064
|
|
20240214,103300,20294222781,673,673,674,668,104073
|
|
20240214,103200,20224420592,674,671,675,668,97707
|
|
20240214,103100,20158765828,671,668,671,668,40216
|
|
20240214,103000,20131823565,668,669,670,664,95614
|
|
20240214,102900,20068021758,669,670,670,665,64889
|
|
20240214,102800,20024704168,670,665,677,665,150488
|
|
20240214,102700,19923663393,666,662,671,659,69368
|
|
20240214,102600,19877656706,662,670,670,655,159059
|
|
20240214,102500,19772369140,667,670,671,666,61241
|
|
20240214,102400,19731474841,669,675,676,666,114720
|
|
20240214,102300,19654643220,675,683,683,665,145221
|
|
20240214,102200,19556250139,683,672,690,672,318047
|
|
20240214,102100,19340715304,673,658,673,652,204865
|
|
20240214,102000,19205105220,658,666,666,653,183608
|
|
20240214,101900,19084209848,666,669,669,661,200584
|
|
20240214,101800,18950783810,669,674,674,662,246033
|
|
20240214,101700,18786625678,674,676,677,669,139918
|
|
20240214,101600,18692590695,677,673,683,670,291455
|
|
20240214,101500,18495905949,673,680,682,672,160056
|
|
20240214,101400,18387635134,681,685,686,677,150120
|
|
20240214,101300,18285427543,685,670,694,667,382808
|
|
20240214,101200,18025424320,670,705,710,654,751905
|
|
20240214,101100,17508364612,705,677,710,677,756371
|
|
20240214,101000,16984246855,677,677,677,677,0
|
|
20240214,100900,16984246855,677,674,677,670,58146
|
|
20240214,100800,16945063894,674,662,677,661,392486
|
|
20240214,100700,16683068718,662,645,664,642,316157
|
|
20240214,100600,16475757868,645,639,648,636,145528
|
|
20240214,100500,16382490837,639,649,649,639,182654
|
|
20240214,100400,16264996865,647,637,650,635,347752
|
|
20240214,100300,16041606845,637,625,637,624,226315
|
|
20240214,100200,15898434488,625,616,632,614,480954
|
|
20240214,100100,15599357938,626,626,626,626,0
|
|
20240214,100000,15599357938,626,630,632,626,95291
|
|
20240214,095900,15539478252,631,631,641,631,309424
|
|
20240214,095800,15342723505,631,648,649,631,286036
|
|
20240214,095700,15159655460,648,654,655,646,276818
|
|
20240214,095600,14979814976,655,647,656,646,238093
|
|
20240214,095500,14824884538,649,659,659,638,539303
|
|
20240214,095400,14475897536,657,668,668,650,491086
|
|
20240214,095300,14151943987,668,688,688,664,492933
|
|
20240214,095200,13817697280,688,694,694,687,114295
|
|
20240214,095100,13738909264,694,690,695,689,64143
|
|
20240214,095000,13694504132,690,690,690,688,63575
|
|
20240214,094900,13650694228,689,696,697,688,88842
|
|
20240214,094800,13589279013,697,691,698,691,98178
|
|
20240214,094700,13521043783,691,695,695,686,112569
|
|
20240214,094600,13443450849,692,700,700,685,213028
|
|
20240214,094500,13296014495,700,706,706,699,182937
|
|
20240214,094400,13167646867,706,705,707,704,62588
|
|
20240214,094300,13123485998,705,705,706,704,57163
|
|
20240214,094200,13083181526,705,708,709,704,143320
|
|
20240214,094100,12981789272,709,703,709,703,115489
|
|
20240214,094000,12900160754,703,699,705,694,120958
|
|
20240214,093900,12815499988,699,691,700,690,112482
|
|
20240214,093800,12737270399,691,702,703,688,454902
|
|
20240214,093700,12420660777,701,701,707,701,134973
|
|
20240214,093600,12325839869,701,715,716,700,348769
|
|
20240214,093500,12079595759,715,713,717,712,251594
|
|
20240214,093400,11899673427,714,713,715,710,343853
|
|
20240214,093300,11654348017,713,705,714,705,445137
|
|
20240214,093200,11338404550,705,705,706,701,250658
|
|
20240214,093100,11161942476,706,698,710,696,472762
|
|
20240214,093000,10829763534,698,697,698,693,179656
|
|
20240214,092900,10704843794,698,697,699,693,134445
|
|
20240214,092800,10611373320,695,691,699,691,185224
|
|
20240214,092700,10482460492,691,689,694,687,134480
|
|
20240214,092600,10389725152,694,698,700,689,362210
|
|
20240214,092500,10137737299,697,686,699,685,302338
|
|
20240214,092400,9928205050,687,685,689,684,90855
|
|
20240214,092300,9865803221,685,684,689,680,193058
|
|
20240214,092200,9733897197,687,684,695,684,293780
|
|
20240214,092100,9531069203,685,681,688,675,309356
|
|
20240214,092000,9321113344,681,678,684,677,221851
|
|
20240214,091900,9170513842,677,692,694,677,388909
|
|
20240214,091800,8904471342,692,697,698,692,299400
|
|
20240214,091700,8696446874,696,684,699,684,498386
|
|
20240214,091600,8350796132,684,669,684,668,518547
|
|
20240214,091500,7998918724,670,667,670,662,339723
|
|
20240214,091400,7772452429,666,659,669,657,348893
|
|
20240214,091300,7540822214,659,667,669,652,580381
|
|
20240214,091200,7157408765,664,691,691,660,887761
|
|
20240214,091100,6556691739,690,698,698,690,485927
|
|
20240214,091000,6220167115,698,700,715,690,1394662
|
|
20240214,090900,5238787766,699,695,700,690,1283534
|
|
20240214,090800,4344310805,690,690,690,690,0
|
|
20240214,090700,4344310805,690,690,690,690,0
|
|
20240214,090600,4344310805,690,652,690,650,1958549
|
|
20240214,090500,3020311342,654,634,659,627,918566
|
|
20240214,090400,2429920638,630,620,634,615,655938
|
|
20240214,090300,2020620761,616,630,645,613,1883051
|
|
20240214,090200,832040722,630,628,633,628,1324142
|
|
20240214,090100,0,557,557,557,557,0
|
|
20240214,090000,0,557,557,557,557,0
|