616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,191300,941854388,1659,1659,1659,1659,4794
|
|
20240214,191200,941854388,1659,1659,1659,1659,0
|
|
20240214,191100,941854388,1659,1659,1659,1659,0
|
|
20240214,191000,941854388,1659,1659,1659,1659,0
|
|
20240214,190900,941854388,1659,1659,1659,1659,0
|
|
20240214,190800,941854388,1659,1659,1659,1659,0
|
|
20240214,190700,941854388,1659,1659,1659,1659,0
|
|
20240214,190600,941854388,1659,1659,1659,1659,0
|
|
20240214,190500,941854388,1659,1659,1659,1659,0
|
|
20240214,190400,941854388,1659,1659,1659,1659,0
|
|
20240214,190300,941854388,1659,1659,1659,1659,0
|
|
20240214,190200,941854388,1659,1659,1659,1659,0
|
|
20240214,190100,941854388,1659,1659,1659,1659,0
|
|
20240214,190000,941854388,1659,1659,1659,1659,0
|
|
20240214,185900,941854388,1659,1659,1659,1659,0
|
|
20240214,185800,941854388,1659,1659,1659,1659,0
|
|
20240214,185700,941854388,1659,1659,1659,1659,0
|
|
20240214,185600,941854388,1659,1659,1659,1659,0
|
|
20240214,185500,941854388,1659,1659,1659,1659,0
|
|
20240214,185400,941854388,1659,1659,1659,1659,0
|
|
20240214,185300,941854388,1659,1659,1659,1659,0
|
|
20240214,185200,941854388,1659,1659,1659,1659,0
|
|
20240214,185100,941854388,1659,1659,1659,1659,0
|
|
20240214,185000,941854388,1659,1659,1659,1659,0
|
|
20240214,184900,941854388,1659,1659,1659,1659,0
|
|
20240214,184800,941854388,1659,1659,1659,1659,0
|
|
20240214,184700,941854388,1659,1659,1659,1659,0
|
|
20240214,184600,941854388,1659,1659,1659,1659,0
|
|
20240214,184500,941854388,1659,1659,1659,1659,0
|
|
20240214,184400,941854388,1659,1659,1659,1659,0
|
|
20240214,184300,941854388,1659,1659,1659,1659,4794
|
|
20240214,184200,941854388,1659,1659,1659,1659,0
|
|
20240214,184100,941854388,1659,1659,1659,1659,0
|
|
20240214,184000,941854388,1659,1659,1659,1659,0
|
|
20240214,183900,941854388,1659,1659,1659,1659,0
|
|
20240214,183800,941854388,1659,1659,1659,1659,0
|
|
20240214,183700,941854388,1659,1659,1659,1659,0
|
|
20240214,183600,941854388,1659,1659,1659,1659,0
|
|
20240214,183500,941854388,1659,1659,1659,1659,0
|
|
20240214,183400,941854388,1659,1659,1659,1659,0
|
|
20240214,183300,941854388,1659,1659,1659,1659,0
|
|
20240214,183200,941854388,1659,1659,1659,1659,0
|
|
20240214,183100,941854388,1659,1659,1659,1659,0
|
|
20240214,183000,941854388,1659,1659,1659,1659,0
|
|
20240214,182900,941854388,1659,1659,1659,1659,0
|
|
20240214,182800,941854388,1659,1659,1659,1659,0
|
|
20240214,182700,941854388,1659,1659,1659,1659,0
|
|
20240214,182600,941854388,1659,1659,1659,1659,0
|
|
20240214,182500,941854388,1659,1659,1659,1659,0
|
|
20240214,182400,941854388,1659,1659,1659,1659,0
|
|
20240214,182300,941854388,1659,1659,1659,1659,0
|
|
20240214,182200,941854388,1659,1659,1659,1659,0
|
|
20240214,182100,941854388,1659,1659,1659,1659,0
|
|
20240214,182000,941854388,1659,1659,1659,1659,0
|
|
20240214,181900,941854388,1659,1659,1659,1659,0
|
|
20240214,181800,941854388,1659,1659,1659,1659,0
|
|
20240214,181700,941854388,1659,1659,1659,1659,0
|
|
20240214,181600,941854388,1659,1659,1659,1659,0
|
|
20240214,181500,941854388,1659,1659,1659,1659,0
|
|
20240214,181400,941854388,1659,1659,1659,1659,0
|
|
20240214,181300,941854388,1659,1659,1659,1659,4794
|
|
20240214,181200,941854388,1659,1659,1659,1659,0
|
|
20240214,181100,941854388,1659,1659,1659,1659,0
|
|
20240214,181000,941854388,1659,1659,1659,1659,0
|
|
20240214,180900,941854388,1659,1659,1659,1659,0
|
|
20240214,180800,941854388,1659,1659,1659,1659,0
|
|
20240214,180700,941854388,1659,1659,1659,1659,0
|
|
20240214,180600,941854388,1659,1659,1659,1659,0
|
|
20240214,180500,941854388,1659,1659,1659,1659,0
|
|
20240214,180400,941854388,1659,1659,1659,1659,0
|
|
20240214,180300,941854388,1659,1659,1659,1659,0
|
|
20240214,180200,941854388,1659,1659,1659,1659,0
|
|
20240214,180100,941854388,1659,1659,1659,1659,0
|
|
20240214,180000,941854388,1659,1659,1659,1659,0
|
|
20240214,175900,941854388,1659,1659,1659,1659,0
|
|
20240214,175800,941854388,1659,1659,1659,1659,0
|
|
20240214,175700,941854388,1659,1659,1659,1659,0
|
|
20240214,175600,941854388,1659,1659,1659,1659,0
|
|
20240214,175500,941854388,1659,1659,1659,1659,0
|
|
20240214,175400,941854388,1659,1659,1659,1659,0
|
|
20240214,175300,941854388,1659,1659,1659,1659,0
|
|
20240214,175200,941854388,1659,1659,1659,1659,0
|
|
20240214,175100,941854388,1659,1659,1659,1659,0
|
|
20240214,175000,941854388,1659,1659,1659,1659,0
|
|
20240214,174900,941854388,1659,1659,1659,1659,0
|
|
20240214,174800,941854388,1659,1659,1659,1659,0
|
|
20240214,174700,941854388,1659,1659,1659,1659,0
|
|
20240214,174600,941854388,1659,1659,1659,1659,0
|
|
20240214,174500,941854388,1659,1659,1659,1659,0
|
|
20240214,174400,941854388,1659,1659,1659,1659,0
|
|
20240214,174300,941854388,1659,1659,1659,1659,4794
|
|
20240214,174200,941854388,1659,1659,1659,1659,0
|
|
20240214,174100,941854388,1659,1659,1659,1659,0
|
|
20240214,174000,941854388,1659,1659,1659,1659,0
|
|
20240214,173900,941854388,1659,1659,1659,1659,0
|
|
20240214,173800,941854388,1659,1659,1659,1659,0
|
|
20240214,173700,941854388,1659,1659,1659,1659,0
|
|
20240214,173600,941854388,1659,1659,1659,1659,0
|
|
20240214,173500,941854388,1659,1659,1659,1659,0
|
|
20240214,173400,941854388,1659,1659,1659,1659,0
|
|
20240214,173300,941854388,1659,1659,1659,1659,0
|
|
20240214,173200,941854388,1659,1659,1659,1659,0
|
|
20240214,173100,941854388,1659,1659,1659,1659,0
|
|
20240214,173000,941854388,1659,1659,1659,1659,0
|
|
20240214,172900,941854388,1659,1659,1659,1659,0
|
|
20240214,172800,941854388,1659,1659,1659,1659,0
|
|
20240214,172700,941854388,1659,1659,1659,1659,0
|
|
20240214,172600,941854388,1659,1659,1659,1659,0
|
|
20240214,172500,941854388,1659,1659,1659,1659,0
|
|
20240214,172400,941854388,1659,1659,1659,1659,0
|
|
20240214,172300,941854388,1659,1659,1659,1659,0
|
|
20240214,172200,941854388,1659,1659,1659,1659,0
|
|
20240214,172100,941854388,1659,1659,1659,1659,0
|
|
20240214,172000,941854388,1659,1659,1659,1659,0
|
|
20240214,171900,941854388,1659,1659,1659,1659,0
|
|
20240214,171800,941854388,1659,1659,1659,1659,0
|
|
20240214,171700,941854388,1659,1659,1659,1659,0
|
|
20240214,171600,941854388,1659,1659,1659,1659,0
|
|
20240214,171500,941854388,1659,1659,1659,1659,0
|
|
20240214,171400,941854388,1659,1659,1659,1659,0
|
|
20240214,171300,941854388,1659,1659,1659,1659,4794
|
|
20240214,171200,941854388,1659,1659,1659,1659,0
|
|
20240214,171100,941854388,1659,1659,1659,1659,0
|
|
20240214,171000,941854388,1659,1659,1659,1659,0
|
|
20240214,170900,941854388,1659,1659,1659,1659,0
|
|
20240214,170800,941854388,1659,1659,1659,1659,0
|
|
20240214,170700,941854388,1659,1659,1659,1659,0
|
|
20240214,170600,941854388,1659,1659,1659,1659,0
|
|
20240214,170500,941854388,1659,1659,1659,1659,0
|
|
20240214,170400,941854388,1659,1659,1659,1659,0
|
|
20240214,170300,941854388,1659,1659,1659,1659,0
|
|
20240214,170200,941854388,1659,1659,1659,1659,0
|
|
20240214,170100,941854388,1659,1659,1659,1659,0
|
|
20240214,170000,941854388,1659,1659,1659,1659,0
|
|
20240214,165900,941854388,1659,1659,1659,1659,0
|
|
20240214,165800,941854388,1659,1659,1659,1659,0
|
|
20240214,165700,941854388,1659,1659,1659,1659,0
|
|
20240214,165600,941854388,1659,1659,1659,1659,0
|
|
20240214,165500,941854388,1659,1659,1659,1659,0
|
|
20240214,165400,941854388,1659,1659,1659,1659,0
|
|
20240214,165300,941854388,1659,1659,1659,1659,0
|
|
20240214,165200,941854388,1659,1659,1659,1659,0
|
|
20240214,165100,941854388,1659,1659,1659,1659,0
|
|
20240214,165000,941854388,1659,1659,1659,1659,0
|
|
20240214,164900,941854388,1659,1659,1659,1659,0
|
|
20240214,164800,941854388,1659,1659,1659,1659,0
|
|
20240214,164700,941854388,1659,1659,1659,1659,0
|
|
20240214,164600,941854388,1659,1659,1659,1659,0
|
|
20240214,164500,941854388,1659,1659,1659,1659,0
|
|
20240214,164400,941854388,1659,1659,1659,1659,0
|
|
20240214,164300,941854388,1659,1659,1659,1659,4794
|
|
20240214,164200,941854388,1659,1659,1659,1659,0
|
|
20240214,164100,941854388,1659,1659,1659,1659,0
|
|
20240214,164000,941854388,1659,1659,1659,1659,0
|
|
20240214,163900,941854388,1659,1659,1659,1659,0
|
|
20240214,163800,941854388,1659,1659,1659,1659,0
|
|
20240214,163700,941854388,1659,1659,1659,1659,0
|
|
20240214,163600,941854388,1659,1659,1659,1659,0
|
|
20240214,163500,941854388,1659,1659,1659,1659,0
|
|
20240214,163400,941854388,1659,1659,1659,1659,0
|
|
20240214,163300,941854388,1659,1659,1659,1659,0
|
|
20240214,163200,941854388,1659,1659,1659,1659,0
|
|
20240214,163100,941854388,1659,1659,1659,1659,0
|
|
20240214,163000,941854388,1659,1659,1659,1659,0
|
|
20240214,162900,941854388,1659,1659,1659,1659,0
|
|
20240214,162800,941854388,1659,1659,1659,1659,0
|
|
20240214,162700,941854388,1659,1659,1659,1659,0
|
|
20240214,162600,941854388,1659,1659,1659,1659,0
|
|
20240214,162500,941854388,1659,1659,1659,1659,0
|
|
20240214,162400,941854388,1659,1659,1659,1659,0
|
|
20240214,162300,941854388,1659,1659,1659,1659,0
|
|
20240214,162200,941854388,1659,1659,1659,1659,0
|
|
20240214,162100,941854388,1659,1659,1659,1659,0
|
|
20240214,162000,941854388,1659,1659,1659,1659,0
|
|
20240214,161900,941854388,1659,1659,1659,1659,0
|
|
20240214,161800,941854388,1659,1659,1659,1659,0
|
|
20240214,161700,941854388,1659,1659,1659,1659,0
|
|
20240214,161600,941854388,1659,1659,1659,1659,0
|
|
20240214,161500,941854388,1659,1659,1659,1659,0
|
|
20240214,161400,941854388,1659,1659,1659,1659,0
|
|
20240214,161300,941854388,1659,1659,1659,1659,4794
|
|
20240214,161200,941854388,1659,1659,1659,1659,0
|
|
20240214,161100,941854388,1659,1659,1659,1659,0
|
|
20240214,161000,941854388,1659,1659,1659,1659,0
|
|
20240214,160900,941854388,1659,1659,1659,1659,0
|
|
20240214,160800,941854388,1659,1659,1659,1659,0
|
|
20240214,160700,941854388,1659,1659,1659,1659,0
|
|
20240214,160600,941854388,1659,1659,1659,1659,0
|
|
20240214,160500,941854388,1659,1659,1659,1659,0
|
|
20240214,160400,941854388,1659,1659,1659,1659,0
|
|
20240214,160300,941854388,1659,1659,1659,1659,0
|
|
20240214,160200,941854388,1659,1659,1659,1659,0
|
|
20240214,160100,941854388,1659,1659,1659,1659,0
|
|
20240214,160000,941854388,1659,1659,1659,1659,0
|
|
20240214,155900,941854388,1659,1659,1659,1659,0
|
|
20240214,155800,941854388,1659,1659,1659,1659,0
|
|
20240214,155700,941854388,1659,1659,1659,1659,0
|
|
20240214,155600,941854388,1659,1659,1659,1659,0
|
|
20240214,155500,941854388,1659,1659,1659,1659,0
|
|
20240214,155400,941854388,1659,1659,1659,1659,0
|
|
20240214,155300,941854388,1659,1659,1659,1659,0
|
|
20240214,155200,941854388,1659,1659,1659,1659,0
|
|
20240214,155100,941854388,1659,1659,1659,1659,0
|
|
20240214,155000,941854388,1659,1659,1659,1659,0
|
|
20240214,154900,941854388,1659,1659,1659,1659,0
|
|
20240214,154800,941854388,1659,1659,1659,1659,0
|
|
20240214,154700,941854388,1659,1659,1659,1659,0
|
|
20240214,154600,941854388,1659,1659,1659,1659,0
|
|
20240214,154500,941854388,1659,1659,1659,1659,0
|
|
20240214,154400,941854388,1659,1659,1659,1659,0
|
|
20240214,154300,941854388,1659,1659,1659,1659,4794
|
|
20240214,154200,941854388,1659,1659,1659,1659,0
|
|
20240214,154100,941854388,1659,1659,1659,1659,0
|
|
20240214,154000,941854388,1659,1659,1659,1659,0
|
|
20240214,153900,941854388,1659,1659,1659,1659,0
|
|
20240214,153800,941854388,1659,1659,1659,1659,0
|
|
20240214,153700,941854388,1659,1659,1659,1659,0
|
|
20240214,153600,941854388,1659,1659,1659,1659,0
|
|
20240214,153500,941854388,1659,1659,1659,1659,0
|
|
20240214,153400,941854388,1659,1659,1659,1659,0
|
|
20240214,153300,941854388,1659,1659,1659,1659,0
|
|
20240214,153200,941854388,1659,1659,1659,1659,0
|
|
20240214,153100,941854388,1659,1659,1659,1659,0
|
|
20240214,153000,941854388,1659,1659,1659,1659,4794
|
|
20240214,152900,933901142,1660,1660,1660,1660,0
|
|
20240214,152800,933901142,1660,1660,1660,1660,0
|
|
20240214,152700,933901142,1660,1660,1660,1660,0
|
|
20240214,152600,933901142,1660,1660,1660,1660,0
|
|
20240214,152500,933901142,1660,1660,1660,1660,0
|
|
20240214,152400,933901142,1660,1660,1660,1660,0
|
|
20240214,152300,933901142,1660,1660,1660,1660,0
|
|
20240214,152200,933901142,1660,1660,1660,1660,0
|
|
20240214,152100,933901142,1660,1660,1660,1660,0
|
|
20240214,152000,933901142,1660,1660,1660,1660,0
|
|
20240214,151900,933901142,1660,1657,1660,1657,2509
|
|
20240214,151800,929737253,1657,1657,1657,1657,203
|
|
20240214,151700,929400882,1660,1660,1660,1656,229
|
|
20240214,151600,929020766,1660,1660,1660,1655,13864
|
|
20240214,151500,906038124,1658,1659,1660,1658,740
|
|
20240214,151400,904810753,1659,1659,1659,1659,104
|
|
20240214,151300,904638217,1659,1659,1659,1659,0
|
|
20240214,151200,904638217,1659,1659,1659,1659,0
|
|
20240214,151100,904638217,1659,1658,1659,1658,3964
|
|
20240214,151000,898065690,1658,1659,1659,1658,1219
|
|
20240214,150900,896043388,1658,1658,1658,1658,3196
|
|
20240214,150800,890744420,1658,1658,1658,1658,812
|
|
20240214,150700,889398124,1658,1658,1658,1658,1000
|
|
20240214,150600,887740124,1658,1658,1658,1658,1000
|
|
20240214,150500,886082124,1659,1659,1659,1659,0
|
|
20240214,150400,886082124,1659,1659,1659,1659,1000
|
|
20240214,150300,884423124,1659,1658,1659,1650,1351
|
|
20240214,150200,882183565,1650,1655,1655,1650,497
|
|
20240214,150100,881362155,1655,1655,1655,1655,31
|
|
20240214,150000,881310850,1659,1659,1659,1657,86
|
|
20240214,145900,881168268,1659,1655,1659,1655,76
|
|
20240214,145800,881042336,1657,1657,1657,1657,910
|
|
20240214,145700,879534466,1657,1657,1657,1655,2503
|
|
20240214,145600,875386997,1657,1657,1657,1657,500
|
|
20240214,145500,874558497,1656,1656,1656,1656,353
|
|
20240214,145400,873973929,1655,1649,1655,1649,935
|
|
20240214,145300,872426564,1648,1648,1648,1648,0
|
|
20240214,145200,872426564,1648,1648,1648,1648,1334
|
|
20240214,145100,870228132,1648,1650,1650,1648,1000
|
|
20240214,145000,868579287,1657,1650,1657,1649,2818
|
|
20240214,144900,863931867,1657,1657,1657,1657,6
|
|
20240214,144800,863921925,1650,1652,1652,1650,3323
|
|
20240214,144700,858434947,1653,1654,1654,1653,370
|
|
20240214,144600,857823229,1656,1656,1656,1656,17
|
|
20240214,144500,857795077,1652,1652,1652,1652,540
|
|
20240214,144400,856902997,1651,1651,1651,1651,0
|
|
20240214,144300,856902997,1651,1651,1651,1651,0
|
|
20240214,144200,856902997,1651,1651,1651,1651,0
|
|
20240214,144100,856902997,1651,1651,1651,1651,139
|
|
20240214,144000,856673508,1657,1656,1657,1656,200
|
|
20240214,143900,856342113,1657,1657,1657,1657,500
|
|
20240214,143800,855513613,1650,1650,1650,1650,15
|
|
20240214,143700,855488863,1657,1657,1657,1657,200
|
|
20240214,143600,855157463,1657,1659,1659,1649,10401
|
|
20240214,143500,837977600,1660,1660,1660,1660,2
|
|
20240214,143400,837974280,1652,1652,1652,1652,231
|
|
20240214,143300,837592668,1652,1652,1652,1652,0
|
|
20240214,143200,837592668,1652,1653,1653,1652,860
|
|
20240214,143100,836171588,1653,1653,1653,1653,100
|
|
20240214,143000,836006288,1661,1660,1661,1660,4
|
|
20240214,142900,835999647,1653,1653,1653,1653,0
|
|
20240214,142800,835999647,1653,1656,1656,1653,5500
|
|
20240214,142700,826900019,1662,1661,1662,1661,3000
|
|
20240214,142600,821914519,1663,1663,1663,1663,0
|
|
20240214,142500,821914519,1663,1663,1663,1663,0
|
|
20240214,142400,821914519,1663,1663,1663,1663,0
|
|
20240214,142300,821914519,1663,1663,1663,1663,2
|
|
20240214,142200,821911193,1663,1663,1663,1663,0
|
|
20240214,142100,821911193,1663,1662,1663,1660,2412
|
|
20240214,142000,817902520,1663,1660,1663,1660,1604
|
|
20240214,141900,815239383,1660,1658,1660,1658,3858
|
|
20240214,141800,808841180,1658,1657,1658,1657,1213
|
|
20240214,141700,806831238,1657,1653,1657,1653,10
|
|
20240214,141600,806814704,1656,1656,1656,1656,920
|
|
20240214,141500,805291184,1656,1655,1656,1655,1022
|
|
20240214,141400,803599114,1655,1657,1657,1655,23
|
|
20240214,141300,803561041,1657,1657,1657,1657,0
|
|
20240214,141200,803561041,1657,1657,1657,1657,1
|
|
20240214,141100,803559384,1656,1656,1656,1656,110
|
|
20240214,141000,803377224,1658,1658,1658,1658,0
|
|
20240214,140900,803377224,1658,1657,1658,1652,618
|
|
20240214,140800,802355282,1658,1652,1658,1652,1102
|
|
20240214,140700,800529272,1651,1656,1657,1651,356
|
|
20240214,140600,799941102,1656,1656,1657,1656,1315
|
|
20240214,140500,797763440,1652,1653,1653,1652,100
|
|
20240214,140400,797598197,1652,1652,1652,1652,321
|
|
20240214,140300,797067905,1657,1657,1657,1657,17
|
|
20240214,140200,797039736,1657,1657,1657,1657,1
|
|
20240214,140100,797038079,1657,1651,1657,1651,121
|
|
20240214,140000,796838302,1651,1653,1653,1651,980
|
|
20240214,135900,795219584,1657,1657,1657,1657,50
|
|
20240214,135800,795136734,1657,1657,1657,1657,110
|
|
20240214,135700,794954464,1658,1658,1658,1658,0
|
|
20240214,135600,794954464,1658,1658,1658,1658,0
|
|
20240214,135500,794954464,1658,1658,1658,1658,0
|
|
20240214,135400,794954464,1658,1658,1658,1658,20
|
|
20240214,135300,794921304,1659,1652,1659,1652,392
|
|
20240214,135200,794273713,1659,1657,1659,1657,14
|
|
20240214,135100,794250510,1658,1654,1658,1652,1540
|
|
20240214,135000,791704726,1659,1659,1659,1659,10
|
|
20240214,134900,791688136,1659,1659,1659,1659,5
|
|
20240214,134800,791679841,1659,1654,1659,1654,388
|
|
20240214,134700,791038084,1653,1654,1654,1653,233
|
|
20240214,134600,790652724,1654,1654,1654,1654,1944
|
|
20240214,134500,787437348,1654,1654,1654,1654,3027
|
|
20240214,134400,782430690,1656,1659,1659,1656,7164
|
|
20240214,134300,770566489,1659,1659,1659,1659,944
|
|
20240214,134200,769000393,1657,1657,1657,1657,50
|
|
20240214,134100,768917543,1657,1657,1657,1657,0
|
|
20240214,134000,768917543,1657,1659,1659,1657,51
|
|
20240214,133900,768832936,1659,1659,1659,1659,76
|
|
20240214,133800,768706852,1659,1659,1659,1659,44
|
|
20240214,133700,768633856,1657,1657,1657,1657,100
|
|
20240214,133600,768468156,1657,1657,1657,1657,0
|
|
20240214,133500,768468156,1657,1657,1657,1657,889
|
|
20240214,133400,766995083,1657,1657,1658,1657,1860
|
|
20240214,133300,763913056,1664,1664,1664,1664,0
|
|
20240214,133200,763913056,1664,1663,1664,1663,465
|
|
20240214,133100,763139303,1664,1664,1664,1664,0
|
|
20240214,133000,763139303,1664,1660,1664,1660,198
|
|
20240214,132900,762810619,1660,1660,1660,1660,1252
|
|
20240214,132800,760732299,1665,1660,1665,1660,1508
|
|
20240214,132700,758226914,1656,1656,1656,1656,34
|
|
20240214,132600,758170610,1656,1656,1656,1656,0
|
|
20240214,132500,758170610,1656,1658,1658,1656,69
|
|
20240214,132400,758056230,1660,1660,1660,1660,0
|
|
20240214,132300,758056230,1660,1660,1660,1660,60
|
|
20240214,132200,757956630,1660,1660,1660,1660,154
|
|
20240214,132100,757700990,1654,1654,1654,1654,1191
|
|
20240214,132000,755731076,1654,1654,1654,1654,120
|
|
20240214,131900,755532596,1660,1660,1660,1660,0
|
|
20240214,131800,755532596,1660,1665,1665,1660,388
|
|
20240214,131700,754888501,1665,1665,1665,1665,0
|
|
20240214,131600,754888501,1665,1665,1665,1665,10
|
|
20240214,131500,754871851,1665,1665,1665,1665,0
|
|
20240214,131400,754871851,1665,1665,1665,1654,198
|
|
20240214,131300,754542346,1665,1665,1665,1665,11
|
|
20240214,131200,754524031,1653,1653,1653,1653,0
|
|
20240214,131100,754524031,1653,1665,1665,1653,1001
|
|
20240214,131000,752867468,1655,1655,1655,1655,400
|
|
20240214,130900,752205468,1655,1655,1655,1655,114
|
|
20240214,130800,752016798,1655,1655,1655,1655,950
|
|
20240214,130700,750444548,1665,1665,1665,1665,0
|
|
20240214,130600,750444548,1665,1655,1665,1655,21
|
|
20240214,130500,750409783,1655,1657,1657,1655,505
|
|
20240214,130400,749574006,1662,1660,1662,1660,490
|
|
20240214,130300,748759806,1660,1660,1660,1660,902
|
|
20240214,130200,747262486,1660,1656,1660,1655,177
|
|
20240214,130100,746969503,1660,1660,1660,1660,36
|
|
20240214,130000,746909743,1660,1664,1664,1660,52
|
|
20240214,125900,746823407,1664,1664,1664,1664,55
|
|
20240214,125800,746731887,1666,1666,1666,1666,500
|
|
20240214,125700,745898887,1663,1663,1663,1663,1800
|
|
20240214,125600,742905487,1667,1667,1668,1667,4368
|
|
20240214,125500,735624030,1667,1660,1667,1660,26184
|
|
20240214,125400,692033738,1655,1657,1657,1655,2158
|
|
20240214,125300,688462032,1655,1655,1656,1655,450
|
|
20240214,125200,687717232,1651,1651,1652,1651,401
|
|
20240214,125100,687055026,1656,1656,1656,1656,1
|
|
20240214,125000,687053370,1648,1656,1656,1648,539
|
|
20240214,124900,686164952,1648,1648,1649,1647,300
|
|
20240214,124800,685670621,1648,1648,1648,1648,750
|
|
20240214,124700,684434621,1656,1656,1656,1656,0
|
|
20240214,124600,684434621,1656,1656,1656,1656,4
|
|
20240214,124500,684427997,1647,1654,1654,1647,7098
|
|
20240214,124400,672734842,1657,1654,1657,1654,432
|
|
20240214,124300,672020218,1649,1653,1653,1649,6571
|
|
20240214,124200,661178099,1654,1660,1660,1652,2736
|
|
20240214,124100,656654925,1660,1660,1661,1660,2629
|
|
20240214,124000,652290784,1653,1652,1653,1652,18
|
|
20240214,123900,652261033,1652,1652,1652,1652,14
|
|
20240214,123800,652237905,1652,1661,1661,1652,428
|
|
20240214,123700,651530597,1661,1661,1661,1661,2
|
|
20240214,123600,651527275,1661,1661,1661,1661,13
|
|
20240214,123500,651505682,1662,1662,1662,1662,0
|
|
20240214,123400,651505682,1662,1662,1662,1662,0
|
|
20240214,123300,651505682,1662,1662,1662,1662,0
|
|
20240214,123200,651505682,1662,1662,1662,1662,4
|
|
20240214,123100,651499034,1657,1650,1657,1649,2153
|
|
20240214,123000,647945049,1650,1660,1660,1650,644
|
|
20240214,122900,646881923,1662,1662,1662,1662,20
|
|
20240214,122800,646848683,1662,1652,1662,1652,7
|
|
20240214,122700,646837059,1652,1652,1652,1652,2
|
|
20240214,122600,646833755,1652,1652,1652,1652,0
|
|
20240214,122500,646833755,1652,1652,1652,1652,10
|
|
20240214,122400,646817235,1655,1655,1655,1655,0
|
|
20240214,122300,646817235,1655,1652,1655,1652,3283
|
|
20240214,122200,641389627,1652,1652,1652,1652,0
|
|
20240214,122100,641389627,1652,1652,1652,1652,0
|
|
20240214,122000,641389627,1652,1652,1652,1652,0
|
|
20240214,121900,641389627,1652,1652,1652,1652,4
|
|
20240214,121800,641383019,1652,1655,1655,1652,137
|
|
20240214,121700,641156646,1655,1655,1655,1655,121
|
|
20240214,121600,640956391,1654,1655,1655,1654,31
|
|
20240214,121500,640905096,1655,1655,1655,1655,423
|
|
20240214,121400,640205031,1654,1654,1654,1654,2
|
|
20240214,121300,640201723,1662,1660,1662,1660,6010
|
|
20240214,121200,630213281,1660,1663,1663,1660,166
|
|
20240214,121100,629937571,1663,1663,1663,1663,1
|
|
20240214,121000,629935908,1664,1660,1664,1660,24
|
|
20240214,120900,629896061,1660,1660,1660,1660,654
|
|
20240214,120800,628810421,1664,1660,1664,1660,2
|
|
20240214,120700,628807097,1660,1660,1660,1660,37
|
|
20240214,120600,628745677,1664,1664,1664,1664,1
|
|
20240214,120500,628744013,1660,1660,1660,1660,180
|
|
20240214,120400,628445213,1664,1660,1664,1660,10529
|
|
20240214,120300,610966961,1660,1660,1660,1660,0
|
|
20240214,120200,610966961,1660,1660,1660,1660,2
|
|
20240214,120100,610963641,1660,1660,1660,1660,1
|
|
20240214,120000,610961981,1659,1659,1659,1659,19
|
|
20240214,115900,610930460,1659,1659,1659,1659,6
|
|
20240214,115800,610920506,1660,1660,1660,1660,1
|
|
20240214,115700,610918846,1659,1658,1659,1658,3012
|
|
20240214,115600,605921948,1660,1660,1660,1660,50
|
|
20240214,115500,605838948,1657,1657,1657,1657,20
|
|
20240214,115400,605805808,1657,1657,1657,1657,34
|
|
20240214,115300,605749470,1660,1660,1660,1649,3881
|
|
20240214,115200,599345969,1651,1653,1660,1651,1886
|
|
20240214,115100,596231896,1651,1653,1653,1651,1193
|
|
20240214,115000,594261118,1652,1657,1658,1652,6231
|
|
20240214,114900,583953826,1658,1658,1658,1658,791
|
|
20240214,114800,582642348,1660,1658,1660,1658,501
|
|
20240214,114700,581811688,1658,1660,1660,1658,693
|
|
20240214,114600,580661327,1660,1660,1660,1660,483
|
|
20240214,114500,579859547,1661,1661,1661,1661,415
|
|
20240214,114400,579170232,1662,1663,1663,1662,49
|
|
20240214,114300,579088793,1664,1663,1665,1662,171
|
|
20240214,114200,578804459,1662,1662,1662,1662,5
|
|
20240214,114100,578796149,1665,1661,1665,1661,157
|
|
20240214,114000,578534824,1661,1661,1661,1661,0
|
|
20240214,113900,578534824,1661,1662,1662,1661,1660
|
|
20240214,113800,575777472,1669,1669,1669,1669,0
|
|
20240214,113700,575777472,1669,1669,1669,1669,0
|
|
20240214,113600,575777472,1669,1662,1669,1662,3
|
|
20240214,113500,575772472,1670,1670,1670,1670,0
|
|
20240214,113400,575772472,1670,1670,1670,1670,0
|
|
20240214,113300,575772472,1670,1669,1670,1669,1197
|
|
20240214,113200,573773571,1670,1669,1670,1669,5
|
|
20240214,113100,573765222,1669,1669,1669,1669,4
|
|
20240214,113000,573758546,1669,1669,1669,1669,100
|
|
20240214,112900,573591646,1670,1660,1670,1660,30
|
|
20240214,112800,573541676,1670,1670,1670,1660,163
|
|
20240214,112700,573269973,1670,1670,1670,1670,0
|
|
20240214,112600,573269973,1670,1667,1670,1656,5674
|
|
20240214,112500,563806771,1669,1669,1669,1669,0
|
|
20240214,112400,563806771,1669,1667,1669,1667,202
|
|
20240214,112300,563470033,1669,1669,1669,1667,708
|
|
20240214,112200,562288722,1667,1667,1667,1667,1
|
|
20240214,112100,562287055,1669,1667,1669,1665,7064
|
|
20240214,112000,550523726,1668,1665,1668,1665,3677
|
|
20240214,111900,544396081,1665,1665,1665,1665,1
|
|
20240214,111800,544394416,1666,1666,1666,1666,256
|
|
20240214,111700,543967920,1666,1664,1666,1655,1999
|
|
20240214,111600,540646088,1665,1660,1665,1660,667
|
|
20240214,111500,539538843,1660,1659,1660,1652,1588
|
|
20240214,111400,536914628,1660,1661,1661,1660,123
|
|
20240214,111300,536710348,1661,1662,1662,1661,1360
|
|
20240214,111200,534450195,1662,1662,1665,1662,1667
|
|
20240214,111100,531679578,1662,1666,1666,1662,356
|
|
20240214,111000,531087891,1662,1666,1666,1662,261
|
|
20240214,110900,530653089,1661,1665,1666,1661,78
|
|
20240214,110800,530523242,1666,1666,1666,1666,0
|
|
20240214,110700,530523242,1666,1667,1667,1666,202
|
|
20240214,110600,530186708,1667,1667,1667,1667,14
|
|
20240214,110500,530163370,1659,1659,1659,1659,0
|
|
20240214,110400,530163370,1659,1667,1667,1659,153
|
|
20240214,110300,529908735,1659,1666,1667,1659,1393
|
|
20240214,110200,527589249,1666,1664,1666,1664,156
|
|
20240214,110100,527329509,1664,1660,1664,1660,2716
|
|
20240214,110000,522820812,1659,1659,1659,1659,132
|
|
20240214,105900,522601824,1659,1659,1659,1659,100
|
|
20240214,105800,522435924,1660,1659,1660,1659,1000
|
|
20240214,105700,520776124,1660,1660,1660,1660,0
|
|
20240214,105600,520776124,1660,1653,1660,1653,854
|
|
20240214,105500,519364441,1653,1655,1655,1653,4000
|
|
20240214,105400,512744563,1655,1659,1659,1655,2129
|
|
20240214,105300,509219673,1659,1659,1659,1659,100
|
|
20240214,105200,509053773,1659,1664,1664,1659,77
|
|
20240214,105100,508925940,1660,1660,1660,1660,0
|
|
20240214,105000,508925940,1660,1661,1666,1660,1038
|
|
20240214,104900,507202700,1660,1660,1660,1660,90
|
|
20240214,104800,507053300,1660,1662,1662,1660,1539
|
|
20240214,104700,504498448,1668,1668,1668,1668,0
|
|
20240214,104600,504498448,1668,1668,1668,1668,0
|
|
20240214,104500,504498448,1668,1668,1668,1668,0
|
|
20240214,104400,504498448,1668,1668,1668,1668,0
|
|
20240214,104300,504498448,1668,1665,1668,1661,944
|
|
20240214,104200,502926983,1665,1662,1665,1662,3768
|
|
20240214,104100,496664558,1661,1662,1662,1660,1216
|
|
20240214,104000,494644782,1662,1665,1665,1660,3768
|
|
20240214,103900,488388967,1665,1661,1665,1660,2049
|
|
20240214,103800,484985001,1662,1662,1662,1661,1035
|
|
20240214,103700,483264897,1662,1665,1665,1662,13
|
|
20240214,103600,483243261,1665,1663,1665,1662,520
|
|
20240214,103500,482378566,1668,1668,1668,1668,11
|
|
20240214,103400,482360218,1669,1667,1669,1667,300
|
|
20240214,103300,481859624,1669,1669,1669,1669,0
|
|
20240214,103200,481859624,1669,1663,1669,1663,916
|
|
20240214,103100,480330826,1671,1671,1671,1663,1158
|
|
20240214,103000,478399178,1671,1665,1671,1665,10564
|
|
20240214,102900,460759153,1670,1670,1670,1665,510
|
|
20240214,102800,459909968,1670,1669,1670,1665,6720
|
|
20240214,102700,448689555,1670,1670,1670,1670,1000
|
|
20240214,102600,447019555,1670,1670,1670,1667,580
|
|
20240214,102500,446051015,1670,1668,1670,1667,2763
|
|
20240214,102400,441440882,1667,1668,1668,1667,2876
|
|
20240214,102300,436643727,1668,1668,1668,1667,1206
|
|
20240214,102200,434632446,1668,1667,1668,1667,1477
|
|
20240214,102100,432169110,1668,1667,1668,1667,1350
|
|
20240214,102000,429918641,1667,1663,1667,1663,5037
|
|
20240214,101900,421538099,1663,1666,1666,1663,357
|
|
20240214,101800,420943721,1666,1664,1667,1664,4257
|
|
20240214,101700,413851632,1668,1665,1669,1665,11916
|
|
20240214,101600,393990276,1665,1664,1665,1664,5446
|
|
20240214,101500,384922734,1665,1665,1665,1663,2269
|
|
20240214,101400,381147320,1664,1664,1664,1662,4891
|
|
20240214,101300,373008698,1665,1660,1665,1660,1205
|
|
20240214,101200,371002382,1667,1668,1668,1660,1667
|
|
20240214,101100,368232493,1668,1666,1668,1666,63
|
|
20240214,101000,368127415,1669,1666,1669,1666,1014
|
|
20240214,100900,366435793,1668,1665,1669,1660,3401
|
|
20240214,100800,360767773,1665,1665,1666,1665,1885
|
|
20240214,100700,357629239,1665,1662,1665,1660,18052
|
|
20240214,100600,327607114,1662,1659,1662,1659,830
|
|
20240214,100500,326228632,1658,1657,1658,1657,3616
|
|
20240214,100400,320233781,1657,1657,1657,1657,20
|
|
20240214,100300,320200641,1657,1653,1657,1653,1106
|
|
20240214,100200,318372407,1658,1653,1658,1653,196
|
|
20240214,100100,318048234,1658,1658,1658,1653,245
|
|
20240214,100000,317642999,1658,1656,1658,1653,2696
|
|
20240214,095900,313183048,1661,1661,1661,1657,11331
|
|
20240214,095800,294396859,1661,1661,1661,1661,115
|
|
20240214,095700,294205844,1661,1662,1662,1661,103
|
|
20240214,095600,294034758,1662,1663,1663,1658,7073
|
|
20240214,095500,282291782,1663,1662,1663,1661,3335
|
|
20240214,095400,276748729,1662,1659,1662,1659,2683
|
|
20240214,095300,272293289,1661,1658,1661,1658,6993
|
|
20240214,095200,260697295,1658,1658,1659,1658,980
|
|
20240214,095100,259072406,1658,1652,1658,1652,143
|
|
20240214,095000,258835396,1658,1657,1658,1657,479
|
|
20240214,094900,258041689,1657,1656,1658,1654,3677
|
|
20240214,094800,251949941,1657,1652,1657,1652,13
|
|
20240214,094700,251928450,1657,1657,1658,1651,2636
|
|
20240214,094600,247564045,1657,1656,1659,1653,11841
|
|
20240214,094500,227966667,1659,1655,1659,1655,1988
|
|
20240214,094400,224676347,1656,1655,1659,1655,1406
|
|
20240214,094300,222348813,1655,1660,1660,1655,32
|
|
20240214,094200,222295723,1661,1663,1663,1659,1546
|
|
20240214,094100,219729119,1663,1663,1663,1661,1240
|
|
20240214,094000,217668932,1663,1657,1663,1647,7637
|
|
20240214,093900,205002304,1646,1651,1658,1646,5768
|
|
20240214,093800,195471375,1651,1643,1651,1643,9524
|
|
20240214,093700,179774341,1638,1644,1644,1638,40
|
|
20240214,093600,179708701,1644,1640,1644,1640,85
|
|
20240214,093500,179569101,1640,1640,1640,1640,641
|
|
20240214,093400,178517861,1640,1640,1640,1640,102
|
|
20240214,093300,178350581,1637,1636,1637,1632,5373
|
|
20240214,093200,169569474,1636,1635,1636,1635,10
|
|
20240214,093100,169553123,1635,1631,1635,1631,1271
|
|
20240214,093000,167480118,1631,1630,1631,1630,21
|
|
20240214,092900,167445887,1630,1630,1630,1630,1000
|
|
20240214,092800,165815887,1623,1629,1629,1623,375
|
|
20240214,092700,165205246,1623,1630,1633,1623,1804
|
|
20240214,092600,162266587,1635,1633,1635,1629,7973
|
|
20240214,092500,149269372,1637,1637,1637,1637,2
|
|
20240214,092400,149266098,1637,1636,1637,1636,50
|
|
20240214,092300,149184258,1637,1632,1637,1632,1563
|
|
20240214,092200,146633437,1632,1640,1640,1632,1922
|
|
20240214,092100,143496286,1640,1640,1640,1640,51
|
|
20240214,092000,143412646,1632,1632,1640,1632,732
|
|
20240214,091900,142217705,1635,1635,1638,1635,1763
|
|
20240214,091800,139335197,1635,1635,1635,1635,1154
|
|
20240214,091700,137448407,1635,1635,1635,1635,911
|
|
20240214,091600,135958922,1635,1635,1635,1635,93
|
|
20240214,091500,135806867,1635,1635,1635,1635,597
|
|
20240214,091400,134830772,1635,1632,1635,1632,2729
|
|
20240214,091300,130372349,1632,1632,1632,1630,1120
|
|
20240214,091200,128545543,1632,1636,1636,1632,658
|
|
20240214,091100,127469834,1635,1630,1635,1630,1242
|
|
20240214,091000,125439893,1630,1630,1630,1630,740
|
|
20240214,090900,124233693,1630,1630,1634,1628,1028
|
|
20240214,090800,122556213,1629,1627,1629,1627,291
|
|
20240214,090700,122082478,1626,1619,1626,1619,802
|
|
20240214,090600,120783270,1619,1618,1626,1618,4653
|
|
20240214,090500,113232552,1618,1616,1618,1616,373
|
|
20240214,090400,112629584,1616,1616,1616,1610,2533
|
|
20240214,090300,108536280,1611,1616,1616,1611,11448
|
|
20240214,090200,90055148,1615,1623,1625,1613,6321
|
|
20240214,090100,79814142,1610,1620,1623,1610,29161
|
|
20240214,090000,32688750,1620,1630,1637,1620,20078
|