627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192400,764637935,4235,4235,4235,4235,1685
|
|
20240214,192300,764637935,4235,4235,4235,4235,0
|
|
20240214,192200,764637935,4235,4235,4235,4235,0
|
|
20240214,192100,764637935,4235,4235,4235,4235,0
|
|
20240214,192000,764637935,4235,4235,4235,4235,0
|
|
20240214,191900,764637935,4235,4235,4235,4235,0
|
|
20240214,191800,764637935,4235,4235,4235,4235,0
|
|
20240214,191700,764637935,4235,4235,4235,4235,0
|
|
20240214,191600,764637935,4235,4235,4235,4235,0
|
|
20240214,191500,764637935,4235,4235,4235,4235,0
|
|
20240214,191400,764637935,4235,4235,4235,4235,0
|
|
20240214,191300,764637935,4235,4235,4235,4235,0
|
|
20240214,191200,764637935,4235,4235,4235,4235,0
|
|
20240214,191100,764637935,4235,4235,4235,4235,0
|
|
20240214,191000,764637935,4235,4235,4235,4235,0
|
|
20240214,190900,764637935,4235,4235,4235,4235,0
|
|
20240214,190800,764637935,4235,4235,4235,4235,0
|
|
20240214,190700,764637935,4235,4235,4235,4235,0
|
|
20240214,190600,764637935,4235,4235,4235,4235,0
|
|
20240214,190500,764637935,4235,4235,4235,4235,0
|
|
20240214,190400,764637935,4235,4235,4235,4235,0
|
|
20240214,190300,764637935,4235,4235,4235,4235,0
|
|
20240214,190200,764637935,4235,4235,4235,4235,0
|
|
20240214,190100,764637935,4235,4235,4235,4235,0
|
|
20240214,190000,764637935,4235,4235,4235,4235,0
|
|
20240214,185900,764637935,4235,4235,4235,4235,0
|
|
20240214,185800,764637935,4235,4235,4235,4235,0
|
|
20240214,185700,764637935,4235,4235,4235,4235,0
|
|
20240214,185600,764637935,4235,4235,4235,4235,0
|
|
20240214,185500,764637935,4235,4235,4235,4235,0
|
|
20240214,185400,764637935,4235,4235,4235,4235,1685
|
|
20240214,185300,764637935,4235,4235,4235,4235,0
|
|
20240214,185200,764637935,4235,4235,4235,4235,0
|
|
20240214,185100,764637935,4235,4235,4235,4235,0
|
|
20240214,185000,764637935,4235,4235,4235,4235,0
|
|
20240214,184900,764637935,4235,4235,4235,4235,0
|
|
20240214,184800,764637935,4235,4235,4235,4235,0
|
|
20240214,184700,764637935,4235,4235,4235,4235,0
|
|
20240214,184600,764637935,4235,4235,4235,4235,0
|
|
20240214,184500,764637935,4235,4235,4235,4235,0
|
|
20240214,184400,764637935,4235,4235,4235,4235,0
|
|
20240214,184300,764637935,4235,4235,4235,4235,0
|
|
20240214,184200,764637935,4235,4235,4235,4235,0
|
|
20240214,184100,764637935,4235,4235,4235,4235,0
|
|
20240214,184000,764637935,4235,4235,4235,4235,0
|
|
20240214,183900,764637935,4235,4235,4235,4235,0
|
|
20240214,183800,764637935,4235,4235,4235,4235,0
|
|
20240214,183700,764637935,4235,4235,4235,4235,0
|
|
20240214,183600,764637935,4235,4235,4235,4235,0
|
|
20240214,183500,764637935,4235,4235,4235,4235,0
|
|
20240214,183400,764637935,4235,4235,4235,4235,0
|
|
20240214,183300,764637935,4235,4235,4235,4235,0
|
|
20240214,183200,764637935,4235,4235,4235,4235,0
|
|
20240214,183100,764637935,4235,4235,4235,4235,0
|
|
20240214,183000,764637935,4235,4235,4235,4235,0
|
|
20240214,182900,764637935,4235,4235,4235,4235,0
|
|
20240214,182800,764637935,4235,4235,4235,4235,0
|
|
20240214,182700,764637935,4235,4235,4235,4235,0
|
|
20240214,182600,764637935,4235,4235,4235,4235,0
|
|
20240214,182500,764637935,4235,4235,4235,4235,0
|
|
20240214,182400,764637935,4235,4235,4235,4235,1685
|
|
20240214,182300,764637935,4235,4235,4235,4235,0
|
|
20240214,182200,764637935,4235,4235,4235,4235,0
|
|
20240214,182100,764637935,4235,4235,4235,4235,0
|
|
20240214,182000,764637935,4235,4235,4235,4235,0
|
|
20240214,181900,764637935,4235,4235,4235,4235,0
|
|
20240214,181800,764637935,4235,4235,4235,4235,0
|
|
20240214,181700,764637935,4235,4235,4235,4235,0
|
|
20240214,181600,764637935,4235,4235,4235,4235,0
|
|
20240214,181500,764637935,4235,4235,4235,4235,0
|
|
20240214,181400,764637935,4235,4235,4235,4235,0
|
|
20240214,181300,764637935,4235,4235,4235,4235,0
|
|
20240214,181200,764637935,4235,4235,4235,4235,0
|
|
20240214,181100,764637935,4235,4235,4235,4235,0
|
|
20240214,181000,764637935,4235,4235,4235,4235,0
|
|
20240214,180900,764637935,4235,4235,4235,4235,0
|
|
20240214,180800,764637935,4235,4235,4235,4235,0
|
|
20240214,180700,764637935,4235,4235,4235,4235,0
|
|
20240214,180600,764637935,4235,4235,4235,4235,0
|
|
20240214,180500,764637935,4235,4235,4235,4235,0
|
|
20240214,180400,764637935,4235,4235,4235,4235,0
|
|
20240214,180300,764637935,4235,4235,4235,4235,0
|
|
20240214,180200,764637935,4235,4235,4235,4235,0
|
|
20240214,180100,764637935,4235,4235,4235,4235,0
|
|
20240214,180000,764637935,4235,4235,4235,4235,0
|
|
20240214,175900,764637935,4235,4235,4235,4235,0
|
|
20240214,175800,764637935,4235,4235,4235,4235,0
|
|
20240214,175700,764637935,4235,4235,4235,4235,0
|
|
20240214,175600,764637935,4235,4235,4235,4235,0
|
|
20240214,175500,764637935,4235,4235,4235,4235,0
|
|
20240214,175400,764637935,4235,4235,4235,4235,1685
|
|
20240214,175300,764637935,4235,4235,4235,4235,0
|
|
20240214,175200,764637935,4235,4235,4235,4235,0
|
|
20240214,175100,764637935,4235,4235,4235,4235,0
|
|
20240214,175000,764637935,4235,4235,4235,4235,0
|
|
20240214,174900,764637935,4235,4235,4235,4235,0
|
|
20240214,174800,764637935,4235,4235,4235,4235,0
|
|
20240214,174700,764637935,4235,4235,4235,4235,0
|
|
20240214,174600,764637935,4235,4235,4235,4235,0
|
|
20240214,174500,764637935,4235,4235,4235,4235,0
|
|
20240214,174400,764637935,4235,4235,4235,4235,0
|
|
20240214,174300,764637935,4235,4235,4235,4235,0
|
|
20240214,174200,764637935,4235,4235,4235,4235,0
|
|
20240214,174100,764637935,4235,4235,4235,4235,0
|
|
20240214,174000,764637935,4235,4235,4235,4235,0
|
|
20240214,173900,764637935,4235,4235,4235,4235,0
|
|
20240214,173800,764637935,4235,4235,4235,4235,0
|
|
20240214,173700,764637935,4235,4235,4235,4235,0
|
|
20240214,173600,764637935,4235,4235,4235,4235,0
|
|
20240214,173500,764637935,4235,4235,4235,4235,0
|
|
20240214,173400,764637935,4235,4235,4235,4235,0
|
|
20240214,173300,764637935,4235,4235,4235,4235,0
|
|
20240214,173200,764637935,4235,4235,4235,4235,0
|
|
20240214,173100,764637935,4235,4235,4235,4235,0
|
|
20240214,173000,764637935,4235,4235,4235,4235,0
|
|
20240214,172900,764637935,4235,4235,4235,4235,0
|
|
20240214,172800,764637935,4235,4235,4235,4235,0
|
|
20240214,172700,764637935,4235,4235,4235,4235,0
|
|
20240214,172600,764637935,4235,4235,4235,4235,0
|
|
20240214,172500,764637935,4235,4235,4235,4235,0
|
|
20240214,172400,764637935,4235,4235,4235,4235,1685
|
|
20240214,172300,764637935,4235,4235,4235,4235,0
|
|
20240214,172200,764637935,4235,4235,4235,4235,0
|
|
20240214,172100,764637935,4235,4235,4235,4235,0
|
|
20240214,172000,764637935,4235,4235,4235,4235,0
|
|
20240214,171900,764637935,4235,4235,4235,4235,0
|
|
20240214,171800,764637935,4235,4235,4235,4235,0
|
|
20240214,171700,764637935,4235,4235,4235,4235,0
|
|
20240214,171600,764637935,4235,4235,4235,4235,0
|
|
20240214,171500,764637935,4235,4235,4235,4235,0
|
|
20240214,171400,764637935,4235,4235,4235,4235,0
|
|
20240214,171300,764637935,4235,4235,4235,4235,0
|
|
20240214,171200,764637935,4235,4235,4235,4235,0
|
|
20240214,171100,764637935,4235,4235,4235,4235,0
|
|
20240214,171000,764637935,4235,4235,4235,4235,0
|
|
20240214,170900,764637935,4235,4235,4235,4235,0
|
|
20240214,170800,764637935,4235,4235,4235,4235,0
|
|
20240214,170700,764637935,4235,4235,4235,4235,0
|
|
20240214,170600,764637935,4235,4235,4235,4235,0
|
|
20240214,170500,764637935,4235,4235,4235,4235,0
|
|
20240214,170400,764637935,4235,4235,4235,4235,0
|
|
20240214,170300,764637935,4235,4235,4235,4235,0
|
|
20240214,170200,764637935,4235,4235,4235,4235,0
|
|
20240214,170100,764637935,4235,4235,4235,4235,0
|
|
20240214,170000,764637935,4235,4235,4235,4235,0
|
|
20240214,165900,764637935,4235,4235,4235,4235,0
|
|
20240214,165800,764637935,4235,4235,4235,4235,0
|
|
20240214,165700,764637935,4235,4235,4235,4235,0
|
|
20240214,165600,764637935,4235,4235,4235,4235,0
|
|
20240214,165500,764637935,4235,4235,4235,4235,0
|
|
20240214,165400,764637935,4235,4235,4235,4235,1685
|
|
20240214,165300,764637935,4235,4235,4235,4235,0
|
|
20240214,165200,764637935,4235,4235,4235,4235,0
|
|
20240214,165100,764637935,4235,4235,4235,4235,0
|
|
20240214,165000,764637935,4235,4235,4235,4235,0
|
|
20240214,164900,764637935,4235,4235,4235,4235,0
|
|
20240214,164800,764637935,4235,4235,4235,4235,0
|
|
20240214,164700,764637935,4235,4235,4235,4235,0
|
|
20240214,164600,764637935,4235,4235,4235,4235,0
|
|
20240214,164500,764637935,4235,4235,4235,4235,0
|
|
20240214,164400,764637935,4235,4235,4235,4235,0
|
|
20240214,164300,764637935,4235,4235,4235,4235,0
|
|
20240214,164200,764637935,4235,4235,4235,4235,0
|
|
20240214,164100,764637935,4235,4235,4235,4235,0
|
|
20240214,164000,764637935,4235,4235,4235,4235,0
|
|
20240214,163900,764637935,4235,4235,4235,4235,0
|
|
20240214,163800,764637935,4235,4235,4235,4235,0
|
|
20240214,163700,764637935,4235,4235,4235,4235,0
|
|
20240214,163600,764637935,4235,4235,4235,4235,0
|
|
20240214,163500,764637935,4235,4235,4235,4235,0
|
|
20240214,163400,764637935,4235,4235,4235,4235,0
|
|
20240214,163300,764637935,4235,4235,4235,4235,0
|
|
20240214,163200,764637935,4235,4235,4235,4235,0
|
|
20240214,163100,764637935,4235,4235,4235,4235,0
|
|
20240214,163000,764637935,4235,4235,4235,4235,0
|
|
20240214,162900,764637935,4235,4235,4235,4235,0
|
|
20240214,162800,764637935,4235,4235,4235,4235,0
|
|
20240214,162700,764637935,4235,4235,4235,4235,0
|
|
20240214,162600,764637935,4235,4235,4235,4235,0
|
|
20240214,162500,764637935,4235,4235,4235,4235,0
|
|
20240214,162400,764637935,4235,4235,4235,4235,1685
|
|
20240214,162300,764637935,4235,4235,4235,4235,0
|
|
20240214,162200,764637935,4235,4235,4235,4235,0
|
|
20240214,162100,764637935,4235,4235,4235,4235,0
|
|
20240214,162000,764637935,4235,4235,4235,4235,0
|
|
20240214,161900,764637935,4235,4235,4235,4235,0
|
|
20240214,161800,764637935,4235,4235,4235,4235,0
|
|
20240214,161700,764637935,4235,4235,4235,4235,0
|
|
20240214,161600,764637935,4235,4235,4235,4235,0
|
|
20240214,161500,764637935,4235,4235,4235,4235,0
|
|
20240214,161400,764637935,4235,4235,4235,4235,0
|
|
20240214,161300,764637935,4235,4235,4235,4235,0
|
|
20240214,161200,764637935,4235,4235,4235,4235,0
|
|
20240214,161100,764637935,4235,4235,4235,4235,0
|
|
20240214,161000,764637935,4235,4235,4235,4235,0
|
|
20240214,160900,764637935,4235,4235,4235,4235,0
|
|
20240214,160800,764637935,4235,4235,4235,4235,0
|
|
20240214,160700,764637935,4235,4235,4235,4235,0
|
|
20240214,160600,764637935,4235,4235,4235,4235,0
|
|
20240214,160500,764637935,4235,4235,4235,4235,0
|
|
20240214,160400,764637935,4235,4235,4235,4235,0
|
|
20240214,160300,764637935,4235,4235,4235,4235,0
|
|
20240214,160200,764637935,4235,4235,4235,4235,0
|
|
20240214,160100,764637935,4235,4235,4235,4235,0
|
|
20240214,160000,764637935,4235,4235,4235,4235,0
|
|
20240214,155900,764637935,4235,4235,4235,4235,0
|
|
20240214,155800,764637935,4235,4235,4235,4235,0
|
|
20240214,155700,764637935,4235,4235,4235,4235,0
|
|
20240214,155600,764637935,4235,4235,4235,4235,0
|
|
20240214,155500,764637935,4235,4235,4235,4235,0
|
|
20240214,155400,764637935,4235,4235,4235,4235,1685
|
|
20240214,155300,764637935,4235,4235,4235,4235,0
|
|
20240214,155200,764637935,4235,4235,4235,4235,0
|
|
20240214,155100,764637935,4235,4235,4235,4235,0
|
|
20240214,155000,764637935,4235,4235,4235,4235,0
|
|
20240214,154900,764637935,4235,4235,4235,4235,0
|
|
20240214,154800,764637935,4235,4235,4235,4235,0
|
|
20240214,154700,764637935,4235,4235,4235,4235,0
|
|
20240214,154600,764637935,4235,4235,4235,4235,0
|
|
20240214,154500,764637935,4235,4235,4235,4235,0
|
|
20240214,154400,764637935,4235,4235,4235,4235,0
|
|
20240214,154300,764637935,4235,4235,4235,4235,0
|
|
20240214,154200,764637935,4235,4235,4235,4235,0
|
|
20240214,154100,764637935,4235,4235,4235,4235,0
|
|
20240214,154000,764637935,4235,4235,4235,4235,0
|
|
20240214,153900,764637935,4235,4235,4235,4235,0
|
|
20240214,153800,764637935,4235,4235,4235,4235,0
|
|
20240214,153700,764637935,4235,4235,4235,4235,0
|
|
20240214,153600,764637935,4235,4235,4235,4235,0
|
|
20240214,153500,764637935,4235,4235,4235,4235,0
|
|
20240214,153400,764637935,4235,4235,4235,4235,0
|
|
20240214,153300,764637935,4235,4235,4235,4235,0
|
|
20240214,153200,764637935,4235,4235,4235,4235,0
|
|
20240214,153100,764637935,4235,4235,4235,4235,0
|
|
20240214,153000,764637935,4235,4235,4235,4235,1685
|
|
20240214,152900,757501960,4240,4240,4240,4240,0
|
|
20240214,152800,757501960,4240,4240,4240,4240,0
|
|
20240214,152700,757501960,4240,4240,4240,4240,0
|
|
20240214,152600,757501960,4240,4240,4240,4240,0
|
|
20240214,152500,757501960,4240,4240,4240,4240,0
|
|
20240214,152400,757501960,4240,4240,4240,4240,0
|
|
20240214,152300,757501960,4240,4240,4240,4240,0
|
|
20240214,152200,757501960,4240,4240,4240,4240,0
|
|
20240214,152100,757501960,4240,4240,4240,4240,0
|
|
20240214,152000,757501960,4240,4240,4240,4240,0
|
|
20240214,151900,757501960,4240,4235,4240,4235,481
|
|
20240214,151800,755463180,4240,4240,4240,4240,0
|
|
20240214,151700,755463180,4240,4240,4240,4240,6
|
|
20240214,151600,755437740,4235,4235,4235,4235,0
|
|
20240214,151500,755437740,4235,4235,4235,4235,0
|
|
20240214,151400,755437740,4235,4235,4235,4235,0
|
|
20240214,151300,755437740,4235,4235,4235,4235,0
|
|
20240214,151200,755437740,4235,4235,4235,4235,0
|
|
20240214,151100,755437740,4235,4235,4235,4235,0
|
|
20240214,151000,755437740,4235,4235,4235,4235,1
|
|
20240214,150900,755433505,4235,4235,4235,4235,0
|
|
20240214,150800,755433505,4235,4235,4235,4235,0
|
|
20240214,150700,755433505,4235,4240,4240,4235,300
|
|
20240214,150600,754162580,4240,4240,4240,4240,0
|
|
20240214,150500,754162580,4240,4240,4245,4240,220
|
|
20240214,150400,753229775,4240,4240,4240,4235,662
|
|
20240214,150300,750423700,4245,4245,4245,4245,183
|
|
20240214,150200,749646865,4250,4250,4250,4250,0
|
|
20240214,150100,749646865,4250,4250,4255,4250,17
|
|
20240214,150000,749574610,4250,4250,4250,4250,1
|
|
20240214,145900,749570360,4255,4245,4255,4245,551
|
|
20240214,145800,747228610,4245,4255,4255,4230,1606
|
|
20240214,145700,740397695,4230,4235,4235,4230,848
|
|
20240214,145600,736808320,4235,4235,4235,4235,0
|
|
20240214,145500,736808320,4235,4245,4245,4235,617
|
|
20240214,145400,734195220,4230,4255,4255,4230,340
|
|
20240214,145300,732756840,4255,4255,4255,4255,0
|
|
20240214,145200,732756840,4255,4265,4265,4255,27
|
|
20240214,145100,732641915,4265,4260,4265,4260,2
|
|
20240214,145000,732633390,4230,4245,4245,4230,400
|
|
20240214,144900,730939875,4235,4235,4265,4235,38
|
|
20240214,144800,730778915,4230,4230,4230,4230,0
|
|
20240214,144700,730778915,4230,4230,4230,4230,0
|
|
20240214,144600,730778915,4230,4245,4245,4230,471
|
|
20240214,144500,728785995,4250,4250,4250,4250,9
|
|
20240214,144400,728747745,4255,4250,4270,4240,242
|
|
20240214,144300,727721490,4240,4255,4255,4235,317
|
|
20240214,144200,726378200,4270,4270,4270,4270,0
|
|
20240214,144100,726378200,4270,4270,4270,4270,1
|
|
20240214,144000,726373930,4260,4260,4260,4260,0
|
|
20240214,143900,726373930,4260,4260,4260,4260,2
|
|
20240214,143800,726365410,4265,4270,4270,4265,2
|
|
20240214,143700,726356875,4245,4260,4260,4245,207
|
|
20240214,143600,725477785,4280,4275,4280,4275,245
|
|
20240214,143500,724429800,4280,4275,4280,4265,257
|
|
20240214,143400,723330510,4260,4260,4260,4260,1
|
|
20240214,143300,723326250,4275,4260,4275,4260,126
|
|
20240214,143200,722788860,4280,4255,4280,4255,137
|
|
20240214,143100,722202635,4245,4275,4280,4245,189
|
|
20240214,143000,721398565,4285,4285,4285,4285,0
|
|
20240214,142900,721398565,4285,4285,4285,4285,0
|
|
20240214,142800,721398565,4285,4285,4285,4285,0
|
|
20240214,142700,721398565,4285,4285,4285,4285,0
|
|
20240214,142600,721398565,4285,4285,4285,4285,0
|
|
20240214,142500,721398565,4285,4275,4285,4275,561
|
|
20240214,142400,718997590,4280,4280,4280,4280,0
|
|
20240214,142300,718997590,4280,4280,4280,4280,244
|
|
20240214,142200,717953270,4280,4280,4280,4280,4
|
|
20240214,142100,717936150,4280,4270,4280,4255,4970
|
|
20240214,142000,696715445,4270,4270,4270,4270,50
|
|
20240214,141900,696501945,4270,4260,4270,4260,7783
|
|
20240214,141800,663343805,4270,4255,4270,4250,679
|
|
20240214,141700,660455475,4255,4255,4255,4255,142
|
|
20240214,141600,659851265,4255,4260,4260,4255,250
|
|
20240214,141500,658786275,4260,4255,4260,4255,22
|
|
20240214,141400,658692660,4250,4250,4250,4250,0
|
|
20240214,141300,658692660,4250,4255,4255,4250,305
|
|
20240214,141200,657395740,4265,4265,4265,4265,1
|
|
20240214,141100,657391475,4260,4260,4265,4260,345
|
|
20240214,141000,655921705,4265,4265,4265,4265,248
|
|
20240214,140900,654863985,4270,4270,4270,4270,1
|
|
20240214,140800,654859715,4265,4265,4265,4265,255
|
|
20240214,140700,653772140,4265,4270,4270,4260,817
|
|
20240214,140600,650288070,4270,4265,4270,4265,644
|
|
20240214,140500,647540920,4265,4260,4265,4260,346
|
|
20240214,140400,646066945,4255,4255,4255,4255,346
|
|
20240214,140300,644594715,4265,4265,4265,4265,0
|
|
20240214,140200,644594715,4265,4260,4265,4260,2
|
|
20240214,140100,644586190,4260,4260,4260,4260,719
|
|
20240214,140000,641523250,4265,4265,4265,4265,23
|
|
20240214,135900,641425155,4265,4255,4265,4255,51
|
|
20240214,135800,641208140,4265,4260,4265,4255,426
|
|
20240214,135700,639395470,4260,4265,4265,4260,98
|
|
20240214,135600,638977980,4265,4270,4270,4265,107
|
|
20240214,135500,638521330,4270,4270,4270,4270,0
|
|
20240214,135400,638521330,4270,4270,4270,4270,0
|
|
20240214,135300,638521330,4270,4270,4270,4270,342
|
|
20240214,135200,637060990,4270,4245,4270,4230,2289
|
|
20240214,135100,627315275,4245,4245,4245,4245,246
|
|
20240214,135000,626271005,4250,4240,4250,4240,3
|
|
20240214,134900,626258275,4240,4240,4240,4240,150
|
|
20240214,134800,625622275,4250,4250,4250,4250,48
|
|
20240214,134700,625418275,4260,4260,4260,4260,0
|
|
20240214,134600,625418275,4260,4250,4260,4230,3098
|
|
20240214,134500,612225610,4250,4230,4250,4230,1163
|
|
20240214,134400,607298965,4230,4230,4230,4230,27
|
|
20240214,134300,607184755,4230,4235,4235,4230,153
|
|
20240214,134200,606537555,4230,4205,4230,4205,156
|
|
20240214,134100,605877775,4230,4215,4230,4215,2160
|
|
20240214,134000,596747120,4200,4200,4200,4200,40
|
|
20240214,133900,596579120,4215,4215,4215,4215,12
|
|
20240214,133800,596528540,4215,4215,4215,4215,0
|
|
20240214,133700,596528540,4215,4210,4215,4210,336
|
|
20240214,133600,595112440,4210,4205,4210,4205,301
|
|
20240214,133500,593845835,4205,4205,4205,4205,50
|
|
20240214,133400,593635585,4210,4210,4210,4210,197
|
|
20240214,133300,592806215,4210,4210,4210,4210,203
|
|
20240214,133200,591951585,4215,4215,4215,4215,0
|
|
20240214,133100,591951585,4215,4215,4215,4215,172
|
|
20240214,133000,591226605,4220,4220,4220,4215,149
|
|
20240214,132900,590598050,4230,4210,4230,4210,50
|
|
20240214,132800,590386770,4210,4210,4210,4210,154
|
|
20240214,132700,589738430,4220,4220,4220,4210,548
|
|
20240214,132600,587425970,4210,4210,4215,4210,231
|
|
20240214,132500,586453010,4210,4210,4210,4210,0
|
|
20240214,132400,586453010,4210,4195,4215,4195,635
|
|
20240214,132300,583783840,4185,4185,4185,4185,69
|
|
20240214,132200,583495075,4195,4195,4195,4195,390
|
|
20240214,132100,581859025,4195,4195,4195,4195,195
|
|
20240214,132000,581041000,4190,4190,4190,4190,579
|
|
20240214,131900,578614990,4190,4190,4190,4190,3
|
|
20240214,131800,578602420,4190,4190,4190,4190,0
|
|
20240214,131700,578602420,4190,4185,4190,4185,71
|
|
20240214,131600,578305280,4185,4185,4185,4185,0
|
|
20240214,131500,578305280,4185,4185,4185,4185,0
|
|
20240214,131400,578305280,4185,4185,4185,4185,16
|
|
20240214,131300,578238320,4185,4185,4185,4185,132
|
|
20240214,131200,577685900,4185,4185,4185,4185,112
|
|
20240214,131100,577217180,4190,4195,4195,4190,70
|
|
20240214,131000,576923830,4190,4195,4195,4190,538
|
|
20240214,130900,574669510,4190,4185,4190,4185,300
|
|
20240214,130800,573413510,4185,4180,4200,4175,3702
|
|
20240214,130700,557887620,4175,4170,4175,4170,1361
|
|
20240214,130600,552209045,4165,4165,4165,4165,0
|
|
20240214,130500,552209045,4165,4165,4165,4165,206
|
|
20240214,130400,551351055,4170,4170,4170,4170,3
|
|
20240214,130300,551338545,4170,4170,4170,4170,0
|
|
20240214,130200,551338545,4170,4165,4170,4160,132
|
|
20240214,130100,550789295,4165,4160,4165,4160,4
|
|
20240214,130000,550772645,4160,4160,4160,4160,319
|
|
20240214,125900,549445605,4160,4160,4160,4160,20
|
|
20240214,125800,549362405,4160,4160,4160,4160,0
|
|
20240214,125700,549362405,4160,4160,4160,4160,20
|
|
20240214,125600,549279205,4160,4160,4160,4160,20
|
|
20240214,125500,549196005,4155,4155,4155,4155,30
|
|
20240214,125400,549071355,4160,4160,4160,4160,20
|
|
20240214,125300,548988155,4155,4150,4160,4150,631
|
|
20240214,125200,546368460,4150,4150,4150,4145,688
|
|
20240214,125100,543513730,4155,4155,4155,4155,481
|
|
20240214,125000,541515175,4165,4165,4165,4165,20
|
|
20240214,124900,541431875,4165,4165,4165,4165,20
|
|
20240214,124800,541348575,4165,4155,4165,4155,588
|
|
20240214,124700,538904755,4165,4165,4165,4165,20
|
|
20240214,124600,538821455,4165,4165,4165,4165,20
|
|
20240214,124500,538738155,4160,4165,4165,4160,176
|
|
20240214,124400,538005125,4165,4150,4165,4145,132
|
|
20240214,124300,537457345,4150,4150,4155,4150,905
|
|
20240214,124200,533698095,4150,4140,4150,4140,580
|
|
20240214,124100,531296075,4140,4135,4140,4135,139
|
|
20240214,124000,530721210,4135,4135,4135,4135,20
|
|
20240214,123900,530638510,4135,4135,4135,4135,20
|
|
20240214,123800,530555810,4135,4135,4135,4135,20
|
|
20240214,123700,530473110,4135,4135,4135,4135,22
|
|
20240214,123600,530382140,4135,4135,4135,4135,20
|
|
20240214,123500,530299440,4135,4135,4135,4135,20
|
|
20240214,123400,530216740,4135,4135,4135,4135,20
|
|
20240214,123300,530134040,4135,4125,4135,4125,36
|
|
20240214,123200,529985260,4135,4130,4135,4130,40
|
|
20240214,123100,529819960,4130,4130,4130,4130,20
|
|
20240214,123000,529737360,4135,4130,4140,4130,121
|
|
20240214,122900,529237180,4135,4135,4135,4135,20
|
|
20240214,122800,529154480,4135,4135,4135,4135,21
|
|
20240214,122700,529067645,4135,4135,4135,4135,20
|
|
20240214,122600,528984945,4135,4135,4135,4135,20
|
|
20240214,122500,528902245,4135,4135,4135,4135,20
|
|
20240214,122400,528819545,4135,4135,4135,4135,55
|
|
20240214,122300,528592120,4135,4140,4140,4135,131
|
|
20240214,122200,528049935,4140,4140,4140,4140,21
|
|
20240214,122100,527962995,4135,4125,4135,4125,568
|
|
20240214,122000,525617975,4125,4125,4125,4125,56
|
|
20240214,121900,525386975,4125,4125,4125,4125,20
|
|
20240214,121800,525304475,4125,4125,4125,4125,20
|
|
20240214,121700,525221975,4125,4130,4130,4125,325
|
|
20240214,121600,523881250,4130,4130,4130,4130,20
|
|
20240214,121500,523798650,4130,4130,4130,4130,20
|
|
20240214,121400,523716050,4130,4130,4130,4130,25
|
|
20240214,121300,523612800,4130,4130,4130,4130,20
|
|
20240214,121200,523530200,4130,4130,4130,4130,20
|
|
20240214,121100,523447600,4130,4130,4130,4130,25
|
|
20240214,121000,523344350,4140,4140,4140,4140,20
|
|
20240214,120900,523261550,4140,4140,4140,4140,1
|
|
20240214,120800,523257410,4140,4140,4140,4140,103
|
|
20240214,120700,522830990,4140,4140,4140,4140,0
|
|
20240214,120600,522830990,4140,4140,4140,4140,1
|
|
20240214,120500,522826850,4135,4135,4135,4135,0
|
|
20240214,120400,522826850,4135,4125,4140,4125,547
|
|
20240214,120300,520566140,4125,4125,4125,4125,0
|
|
20240214,120200,520566140,4125,4125,4125,4125,0
|
|
20240214,120100,520566140,4125,4125,4125,4125,1
|
|
20240214,120000,520562015,4125,4125,4125,4125,5
|
|
20240214,115900,520541390,4125,4125,4125,4125,0
|
|
20240214,115800,520541390,4125,4125,4125,4125,0
|
|
20240214,115700,520541390,4125,4125,4125,4125,0
|
|
20240214,115600,520541390,4125,4125,4125,4125,0
|
|
20240214,115500,520541390,4125,4115,4125,4115,11
|
|
20240214,115400,520496025,4135,4120,4135,4120,91
|
|
20240214,115300,520120850,4115,4115,4115,4115,0
|
|
20240214,115200,520120850,4115,4115,4115,4115,11
|
|
20240214,115100,520075585,4115,4120,4120,4100,2355
|
|
20240214,115000,510405500,4120,4120,4120,4120,0
|
|
20240214,114900,510405500,4120,4120,4120,4120,0
|
|
20240214,114800,510405500,4120,4120,4120,4120,0
|
|
20240214,114700,510405500,4120,4120,4120,4120,0
|
|
20240214,114600,510405500,4120,4120,4120,4120,0
|
|
20240214,114500,510405500,4120,4120,4120,4120,0
|
|
20240214,114400,510405500,4120,4125,4125,4120,538
|
|
20240214,114300,508186330,4125,4125,4125,4125,500
|
|
20240214,114200,506123830,4125,4125,4125,4125,0
|
|
20240214,114100,506123830,4125,4125,4125,4125,105
|
|
20240214,114000,505690705,4125,4130,4130,4125,1154
|
|
20240214,113900,500924695,4115,4105,4130,4105,116
|
|
20240214,113800,500447790,4105,4105,4105,4105,18
|
|
20240214,113700,500373900,4105,4105,4105,4105,150
|
|
20240214,113600,499758150,4105,4105,4105,4105,379
|
|
20240214,113500,498202355,4105,4105,4105,4105,318
|
|
20240214,113400,496896965,4110,4110,4110,4110,33
|
|
20240214,113300,496761335,4110,4110,4110,4110,17
|
|
20240214,113200,496691465,4105,4110,4110,4105,83
|
|
20240214,113100,496350585,4105,4125,4125,4105,321
|
|
20240214,113000,495031340,4125,4125,4125,4125,17
|
|
20240214,112900,494961215,4125,4125,4125,4125,34
|
|
20240214,112800,494820965,4125,4125,4125,4125,17
|
|
20240214,112700,494750840,4125,4105,4125,4105,77
|
|
20240214,112600,494434435,4105,4100,4105,4100,301
|
|
20240214,112500,493199185,4105,4105,4105,4105,16
|
|
20240214,112400,493133505,4105,4105,4105,4105,45
|
|
20240214,112300,492948780,4105,4100,4105,4100,78
|
|
20240214,112200,492628900,4105,4130,4130,4105,35
|
|
20240214,112100,492484800,4130,4105,4130,4105,338
|
|
20240214,112000,491094690,4105,4115,4115,4105,82
|
|
20240214,111900,490757805,4120,4125,4125,4115,62
|
|
20240214,111800,490502135,4100,4100,4100,4100,0
|
|
20240214,111700,490502135,4100,4100,4100,4100,435
|
|
20240214,111600,488718635,4100,4100,4100,4100,0
|
|
20240214,111500,488718635,4100,4100,4100,4100,50
|
|
20240214,111400,488513635,4100,4100,4100,4100,598
|
|
20240214,111300,486061835,4100,4100,4105,4090,6464
|
|
20240214,111200,459614390,4105,4105,4105,4105,110
|
|
20240214,111100,459162840,4105,4105,4105,4105,50
|
|
20240214,111000,458957590,4105,4105,4105,4105,142
|
|
20240214,110900,458374680,4105,4130,4130,4105,5
|
|
20240214,110800,458354130,4105,4105,4105,4105,150
|
|
20240214,110700,457738380,4105,4105,4105,4105,0
|
|
20240214,110600,457738380,4105,4105,4105,4105,72
|
|
20240214,110500,457442820,4105,4105,4130,4105,196
|
|
20240214,110400,456638200,4105,4105,4105,4105,211
|
|
20240214,110300,455772045,4105,4105,4105,4105,121
|
|
20240214,110200,455275340,4130,4115,4130,4095,30640
|
|
20240214,110100,329607245,4110,4110,4110,4110,0
|
|
20240214,110000,329607245,4110,4110,4110,4110,0
|
|
20240214,105900,329607245,4110,4110,4110,4110,274
|
|
20240214,105800,328481105,4120,4120,4120,4120,22
|
|
20240214,105700,328390465,4110,4110,4110,4110,23
|
|
20240214,105600,328295935,4110,4115,4115,4110,731
|
|
20240214,105500,325289625,4120,4120,4120,4120,234
|
|
20240214,105400,324325545,4120,4120,4120,4120,50
|
|
20240214,105300,324119545,4115,4115,4115,4115,0
|
|
20240214,105200,324119545,4115,4115,4115,4115,237
|
|
20240214,105100,323144290,4115,4120,4120,4105,5287
|
|
20240214,105000,301407130,4125,4125,4125,4125,115
|
|
20240214,104900,300932755,4125,4125,4125,4125,10
|
|
20240214,104800,300891505,4120,4120,4120,4120,0
|
|
20240214,104700,300891505,4120,4120,4120,4120,0
|
|
20240214,104600,300891505,4120,4120,4120,4120,1241
|
|
20240214,104500,295778585,4120,4120,4120,4120,200
|
|
20240214,104400,294954585,4120,4120,4120,4120,20
|
|
20240214,104300,294872185,4120,4120,4120,4120,15
|
|
20240214,104200,294810385,4120,4120,4120,4120,5
|
|
20240214,104100,294789785,4120,4120,4120,4120,15
|
|
20240214,104000,294727985,4120,4125,4125,4120,447
|
|
20240214,103900,292886185,4125,4140,4140,4125,11
|
|
20240214,103800,292840780,4120,4120,4120,4120,244
|
|
20240214,103700,291835500,4120,4120,4120,4120,631
|
|
20240214,103600,289235780,4120,4120,4120,4120,743
|
|
20240214,103500,286174620,4135,4135,4135,4135,0
|
|
20240214,103400,286174620,4135,4135,4135,4135,50
|
|
20240214,103300,285967870,4135,4135,4135,4135,1
|
|
20240214,103200,285963735,4130,4130,4130,4130,441
|
|
20240214,103100,284142405,4115,4125,4125,4115,1232
|
|
20240214,103000,279068570,4125,4125,4125,4125,11
|
|
20240214,102900,279023195,4130,4115,4130,4115,1285
|
|
20240214,102800,273733195,4120,4120,4120,4120,221
|
|
20240214,102700,272822675,4115,4115,4115,4115,542
|
|
20240214,102600,270592345,4115,4120,4120,4115,1277
|
|
20240214,102500,265336105,4120,4120,4120,4120,0
|
|
20240214,102400,265336105,4120,4120,4120,4120,0
|
|
20240214,102300,265336105,4120,4125,4125,4115,338
|
|
20240214,102200,263945010,4130,4115,4130,4115,411
|
|
20240214,102100,262253715,4115,4115,4115,4115,151
|
|
20240214,102000,261632350,4110,4110,4130,4110,279
|
|
20240214,101900,260485340,4110,4115,4125,4110,168
|
|
20240214,101800,259794455,4115,4115,4115,4115,132
|
|
20240214,101700,259251275,4115,4115,4120,4110,2608
|
|
20240214,101600,248530480,4120,4115,4120,4110,1609
|
|
20240214,101500,241908510,4110,4120,4120,4110,1337
|
|
20240214,101400,236407555,4120,4115,4120,4115,235
|
|
20240214,101300,235440205,4115,4115,4115,4115,0
|
|
20240214,101200,235440205,4115,4155,4155,4115,368
|
|
20240214,101100,233925685,4155,4155,4155,4155,1
|
|
20240214,101000,233921530,4110,4110,4110,4110,0
|
|
20240214,100900,233921530,4110,4115,4120,4110,696
|
|
20240214,100800,231058465,4110,4130,4130,4110,4880
|
|
20240214,100700,210956320,4130,4135,4135,4125,195
|
|
20240214,100600,210150565,4135,4135,4135,4135,0
|
|
20240214,100500,210150565,4135,4130,4135,4130,1179
|
|
20240214,100400,205275470,4130,4125,4130,4125,1304
|
|
20240214,100300,199891440,4130,4130,4130,4125,1674
|
|
20240214,100200,192978165,4135,4135,4135,4135,10
|
|
20240214,100100,192936815,4135,4140,4140,4130,1552
|
|
20240214,100000,186519300,4135,4135,4135,4130,3138
|
|
20240214,095900,173543925,4140,4140,4140,4140,998
|
|
20240214,095800,169412205,4145,4140,4145,4135,442
|
|
20240214,095700,167583145,4140,4140,4145,4140,1753
|
|
20240214,095600,160325720,4145,4150,4150,4145,117
|
|
20240214,095500,159840595,4150,4145,4150,4145,114
|
|
20240214,095400,159367725,4145,4140,4145,4140,909
|
|
20240214,095300,155604390,4140,4140,4140,4140,14
|
|
20240214,095200,155546430,4135,4140,4140,4135,548
|
|
20240214,095100,153279950,4140,4145,4145,4140,240
|
|
20240214,095000,152286255,4145,4145,4145,4145,16
|
|
20240214,094900,152219935,4145,4145,4145,4145,25
|
|
20240214,094800,152116310,4145,4140,4145,4140,782
|
|
20240214,094700,148877105,4145,4145,4145,4145,20
|
|
20240214,094600,148794205,4145,4145,4145,4145,16
|
|
20240214,094500,148727885,4145,4145,4150,4140,1446
|
|
20240214,094400,142735955,4155,4145,4155,4145,252
|
|
20240214,094300,141690815,4145,4145,4145,4145,4
|
|
20240214,094200,141674235,4145,4140,4145,4140,1068
|
|
20240214,094100,137252590,4145,4145,4145,4145,407
|
|
20240214,094000,135565575,4145,4145,4155,4145,578
|
|
20240214,093900,133169745,4145,4145,4145,4145,18
|
|
20240214,093800,133095135,4170,4145,4170,4145,145
|
|
20240214,093700,132493970,4145,4145,4150,4140,251
|
|
20240214,093600,131453435,4150,4170,4170,4150,148
|
|
20240214,093500,130837935,4170,4145,4170,4145,165
|
|
20240214,093400,130153885,4175,4160,4175,4160,20
|
|
20240214,093300,130070595,4160,4140,4160,4140,258
|
|
20240214,093200,129002175,4160,4145,4160,4135,1603
|
|
20240214,093100,122365090,4150,4155,4155,4150,806
|
|
20240214,093000,119020115,4155,4155,4155,4155,22
|
|
20240214,092900,118928705,4155,4160,4160,4155,98
|
|
20240214,092800,118521435,4165,4190,4190,4165,220
|
|
20240214,092700,117603910,4155,4160,4160,4150,664
|
|
20240214,092600,114846140,4160,4155,4160,4150,1511
|
|
20240214,092500,108565470,4160,4160,4165,4160,585
|
|
20240214,092400,106131835,4195,4160,4195,4160,194
|
|
20240214,092300,105322600,4170,4155,4170,4155,1740
|
|
20240214,092200,98085440,4155,4155,4155,4155,424
|
|
20240214,092100,96323720,4155,4155,4155,4155,257
|
|
20240214,092000,95255885,4155,4165,4165,4155,648
|
|
20240214,091900,92559920,4170,4175,4175,4165,1454
|
|
20240214,091800,86501160,4175,4175,4175,4175,549
|
|
20240214,091700,84209085,4175,4190,4190,4175,211
|
|
20240214,091600,83326585,4170,4170,4170,4170,0
|
|
20240214,091500,83326585,4170,4175,4180,4170,927
|
|
20240214,091400,79459240,4190,4175,4190,4130,2546
|
|
20240214,091300,68896385,4190,4185,4190,4170,2169
|
|
20240214,091200,59825865,4190,4190,4190,4185,1685
|
|
20240214,091100,52770880,4190,4195,4220,4190,505
|
|
20240214,091000,50654325,4190,4220,4220,4185,712
|
|
20240214,090900,47672390,4180,4185,4185,4180,756
|
|
20240214,090800,44510175,4190,4190,4190,4190,32
|
|
20240214,090700,44376095,4235,4180,4235,4175,2969
|
|
20240214,090600,31960585,4180,4185,4230,4180,1278
|
|
20240214,090500,26615185,4185,4195,4195,4185,424
|
|
20240214,090400,24839330,4195,4195,4195,4195,19
|
|
20240214,090300,24759625,4185,4200,4200,4185,1726
|
|
20240214,090200,17522390,4200,4250,4250,4200,113
|
|
20240214,090100,17047040,4245,4210,4245,4200,2487
|
|
20240214,090000,6592550,4210,4230,4230,4210,1559
|