678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,201500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,201400,1117568635,3585,3585,3585,3585,0
|
|
20240214,201300,1117568635,3585,3585,3585,3585,0
|
|
20240214,201200,1117568635,3585,3585,3585,3585,0
|
|
20240214,201100,1117568635,3585,3585,3585,3585,0
|
|
20240214,201000,1117568635,3585,3585,3585,3585,0
|
|
20240214,200900,1117568635,3585,3585,3585,3585,0
|
|
20240214,200800,1117568635,3585,3585,3585,3585,0
|
|
20240214,200700,1117568635,3585,3585,3585,3585,0
|
|
20240214,200600,1117568635,3585,3585,3585,3585,0
|
|
20240214,200500,1117568635,3585,3585,3585,3585,0
|
|
20240214,200400,1117568635,3585,3585,3585,3585,0
|
|
20240214,200300,1117568635,3585,3585,3585,3585,0
|
|
20240214,200200,1117568635,3585,3585,3585,3585,0
|
|
20240214,200100,1117568635,3585,3585,3585,3585,0
|
|
20240214,200000,1117568635,3585,3585,3585,3585,0
|
|
20240214,195900,1117568635,3585,3585,3585,3585,0
|
|
20240214,195800,1117568635,3585,3585,3585,3585,0
|
|
20240214,195700,1117568635,3585,3585,3585,3585,0
|
|
20240214,195600,1117568635,3585,3585,3585,3585,0
|
|
20240214,195500,1117568635,3585,3585,3585,3585,0
|
|
20240214,195400,1117568635,3585,3585,3585,3585,0
|
|
20240214,195300,1117568635,3585,3585,3585,3585,0
|
|
20240214,195200,1117568635,3585,3585,3585,3585,0
|
|
20240214,195100,1117568635,3585,3585,3585,3585,0
|
|
20240214,195000,1117568635,3585,3585,3585,3585,0
|
|
20240214,194900,1117568635,3585,3585,3585,3585,0
|
|
20240214,194800,1117568635,3585,3585,3585,3585,0
|
|
20240214,194700,1117568635,3585,3585,3585,3585,0
|
|
20240214,194600,1117568635,3585,3585,3585,3585,0
|
|
20240214,194500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,194400,1117568635,3585,3585,3585,3585,0
|
|
20240214,194300,1117568635,3585,3585,3585,3585,0
|
|
20240214,194200,1117568635,3585,3585,3585,3585,0
|
|
20240214,194100,1117568635,3585,3585,3585,3585,0
|
|
20240214,194000,1117568635,3585,3585,3585,3585,0
|
|
20240214,193900,1117568635,3585,3585,3585,3585,0
|
|
20240214,193800,1117568635,3585,3585,3585,3585,0
|
|
20240214,193700,1117568635,3585,3585,3585,3585,0
|
|
20240214,193600,1117568635,3585,3585,3585,3585,0
|
|
20240214,193500,1117568635,3585,3585,3585,3585,0
|
|
20240214,193400,1117568635,3585,3585,3585,3585,0
|
|
20240214,193300,1117568635,3585,3585,3585,3585,0
|
|
20240214,193200,1117568635,3585,3585,3585,3585,0
|
|
20240214,193100,1117568635,3585,3585,3585,3585,0
|
|
20240214,193000,1117568635,3585,3585,3585,3585,0
|
|
20240214,192900,1117568635,3585,3585,3585,3585,0
|
|
20240214,192800,1117568635,3585,3585,3585,3585,0
|
|
20240214,192700,1117568635,3585,3585,3585,3585,0
|
|
20240214,192600,1117568635,3585,3585,3585,3585,0
|
|
20240214,192500,1117568635,3585,3585,3585,3585,0
|
|
20240214,192400,1117568635,3585,3585,3585,3585,0
|
|
20240214,192300,1117568635,3585,3585,3585,3585,0
|
|
20240214,192200,1117568635,3585,3585,3585,3585,0
|
|
20240214,192100,1117568635,3585,3585,3585,3585,0
|
|
20240214,192000,1117568635,3585,3585,3585,3585,0
|
|
20240214,191900,1117568635,3585,3585,3585,3585,0
|
|
20240214,191800,1117568635,3585,3585,3585,3585,0
|
|
20240214,191700,1117568635,3585,3585,3585,3585,0
|
|
20240214,191600,1117568635,3585,3585,3585,3585,0
|
|
20240214,191500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,191400,1117568635,3585,3585,3585,3585,0
|
|
20240214,191300,1117568635,3585,3585,3585,3585,0
|
|
20240214,191200,1117568635,3585,3585,3585,3585,0
|
|
20240214,191100,1117568635,3585,3585,3585,3585,0
|
|
20240214,191000,1117568635,3585,3585,3585,3585,0
|
|
20240214,190900,1117568635,3585,3585,3585,3585,0
|
|
20240214,190800,1117568635,3585,3585,3585,3585,0
|
|
20240214,190700,1117568635,3585,3585,3585,3585,0
|
|
20240214,190600,1117568635,3585,3585,3585,3585,0
|
|
20240214,190500,1117568635,3585,3585,3585,3585,0
|
|
20240214,190400,1117568635,3585,3585,3585,3585,0
|
|
20240214,190300,1117568635,3585,3585,3585,3585,0
|
|
20240214,190200,1117568635,3585,3585,3585,3585,0
|
|
20240214,190100,1117568635,3585,3585,3585,3585,0
|
|
20240214,190000,1117568635,3585,3585,3585,3585,0
|
|
20240214,185900,1117568635,3585,3585,3585,3585,0
|
|
20240214,185800,1117568635,3585,3585,3585,3585,0
|
|
20240214,185700,1117568635,3585,3585,3585,3585,0
|
|
20240214,185600,1117568635,3585,3585,3585,3585,0
|
|
20240214,185500,1117568635,3585,3585,3585,3585,0
|
|
20240214,185400,1117568635,3585,3585,3585,3585,0
|
|
20240214,185300,1117568635,3585,3585,3585,3585,0
|
|
20240214,185200,1117568635,3585,3585,3585,3585,0
|
|
20240214,185100,1117568635,3585,3585,3585,3585,0
|
|
20240214,185000,1117568635,3585,3585,3585,3585,0
|
|
20240214,184900,1117568635,3585,3585,3585,3585,0
|
|
20240214,184800,1117568635,3585,3585,3585,3585,0
|
|
20240214,184700,1117568635,3585,3585,3585,3585,0
|
|
20240214,184600,1117568635,3585,3585,3585,3585,0
|
|
20240214,184500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,184400,1117568635,3585,3585,3585,3585,0
|
|
20240214,184300,1117568635,3585,3585,3585,3585,0
|
|
20240214,184200,1117568635,3585,3585,3585,3585,0
|
|
20240214,184100,1117568635,3585,3585,3585,3585,0
|
|
20240214,184000,1117568635,3585,3585,3585,3585,0
|
|
20240214,183900,1117568635,3585,3585,3585,3585,0
|
|
20240214,183800,1117568635,3585,3585,3585,3585,0
|
|
20240214,183700,1117568635,3585,3585,3585,3585,0
|
|
20240214,183600,1117568635,3585,3585,3585,3585,0
|
|
20240214,183500,1117568635,3585,3585,3585,3585,0
|
|
20240214,183400,1117568635,3585,3585,3585,3585,0
|
|
20240214,183300,1117568635,3585,3585,3585,3585,0
|
|
20240214,183200,1117568635,3585,3585,3585,3585,0
|
|
20240214,183100,1117568635,3585,3585,3585,3585,0
|
|
20240214,183000,1117568635,3585,3585,3585,3585,0
|
|
20240214,182900,1117568635,3585,3585,3585,3585,0
|
|
20240214,182800,1117568635,3585,3585,3585,3585,0
|
|
20240214,182700,1117568635,3585,3585,3585,3585,0
|
|
20240214,182600,1117568635,3585,3585,3585,3585,0
|
|
20240214,182500,1117568635,3585,3585,3585,3585,0
|
|
20240214,182400,1117568635,3585,3585,3585,3585,0
|
|
20240214,182300,1117568635,3585,3585,3585,3585,0
|
|
20240214,182200,1117568635,3585,3585,3585,3585,0
|
|
20240214,182100,1117568635,3585,3585,3585,3585,0
|
|
20240214,182000,1117568635,3585,3585,3585,3585,0
|
|
20240214,181900,1117568635,3585,3585,3585,3585,0
|
|
20240214,181800,1117568635,3585,3585,3585,3585,0
|
|
20240214,181700,1117568635,3585,3585,3585,3585,0
|
|
20240214,181600,1117568635,3585,3585,3585,3585,0
|
|
20240214,181500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,181400,1117568635,3585,3585,3585,3585,0
|
|
20240214,181300,1117568635,3585,3585,3585,3585,0
|
|
20240214,181200,1117568635,3585,3585,3585,3585,0
|
|
20240214,181100,1117568635,3585,3585,3585,3585,0
|
|
20240214,181000,1117568635,3585,3585,3585,3585,0
|
|
20240214,180900,1117568635,3585,3585,3585,3585,0
|
|
20240214,180800,1117568635,3585,3585,3585,3585,0
|
|
20240214,180700,1117568635,3585,3585,3585,3585,0
|
|
20240214,180600,1117568635,3585,3585,3585,3585,0
|
|
20240214,180500,1117568635,3585,3585,3585,3585,0
|
|
20240214,180400,1117568635,3585,3585,3585,3585,0
|
|
20240214,180300,1117568635,3585,3585,3585,3585,0
|
|
20240214,180200,1117568635,3585,3585,3585,3585,0
|
|
20240214,180100,1117568635,3585,3585,3585,3585,0
|
|
20240214,180000,1117568635,3585,3585,3585,3585,0
|
|
20240214,175900,1117568635,3585,3585,3585,3585,0
|
|
20240214,175800,1117568635,3585,3585,3585,3585,0
|
|
20240214,175700,1117568635,3585,3585,3585,3585,0
|
|
20240214,175600,1117568635,3585,3585,3585,3585,0
|
|
20240214,175500,1117568635,3585,3585,3585,3585,0
|
|
20240214,175400,1117568635,3585,3585,3585,3585,0
|
|
20240214,175300,1117568635,3585,3585,3585,3585,0
|
|
20240214,175200,1117568635,3585,3585,3585,3585,0
|
|
20240214,175100,1117568635,3585,3585,3585,3585,0
|
|
20240214,175000,1117568635,3585,3585,3585,3585,0
|
|
20240214,174900,1117568635,3585,3585,3585,3585,0
|
|
20240214,174800,1117568635,3585,3585,3585,3585,0
|
|
20240214,174700,1117568635,3585,3585,3585,3585,0
|
|
20240214,174600,1117568635,3585,3585,3585,3585,0
|
|
20240214,174500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,174400,1117568635,3585,3585,3585,3585,0
|
|
20240214,174300,1117568635,3585,3585,3585,3585,0
|
|
20240214,174200,1117568635,3585,3585,3585,3585,0
|
|
20240214,174100,1117568635,3585,3585,3585,3585,0
|
|
20240214,174000,1117568635,3585,3585,3585,3585,0
|
|
20240214,173900,1117568635,3585,3585,3585,3585,0
|
|
20240214,173800,1117568635,3585,3585,3585,3585,0
|
|
20240214,173700,1117568635,3585,3585,3585,3585,0
|
|
20240214,173600,1117568635,3585,3585,3585,3585,0
|
|
20240214,173500,1117568635,3585,3585,3585,3585,0
|
|
20240214,173400,1117568635,3585,3585,3585,3585,0
|
|
20240214,173300,1117568635,3585,3585,3585,3585,0
|
|
20240214,173200,1117568635,3585,3585,3585,3585,0
|
|
20240214,173100,1117568635,3585,3585,3585,3585,0
|
|
20240214,173000,1117568635,3585,3585,3585,3585,0
|
|
20240214,172900,1117568635,3585,3585,3585,3585,0
|
|
20240214,172800,1117568635,3585,3585,3585,3585,0
|
|
20240214,172700,1117568635,3585,3585,3585,3585,0
|
|
20240214,172600,1117568635,3585,3585,3585,3585,0
|
|
20240214,172500,1117568635,3585,3585,3585,3585,0
|
|
20240214,172400,1117568635,3585,3585,3585,3585,0
|
|
20240214,172300,1117568635,3585,3585,3585,3585,0
|
|
20240214,172200,1117568635,3585,3585,3585,3585,0
|
|
20240214,172100,1117568635,3585,3585,3585,3585,0
|
|
20240214,172000,1117568635,3585,3585,3585,3585,0
|
|
20240214,171900,1117568635,3585,3585,3585,3585,0
|
|
20240214,171800,1117568635,3585,3585,3585,3585,0
|
|
20240214,171700,1117568635,3585,3585,3585,3585,0
|
|
20240214,171600,1117568635,3585,3585,3585,3585,0
|
|
20240214,171500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,171400,1117568635,3585,3585,3585,3585,0
|
|
20240214,171300,1117568635,3585,3585,3585,3585,0
|
|
20240214,171200,1117568635,3585,3585,3585,3585,0
|
|
20240214,171100,1117568635,3585,3585,3585,3585,0
|
|
20240214,171000,1117568635,3585,3585,3585,3585,0
|
|
20240214,170900,1117568635,3585,3585,3585,3585,0
|
|
20240214,170800,1117568635,3585,3585,3585,3585,0
|
|
20240214,170700,1117568635,3585,3585,3585,3585,0
|
|
20240214,170600,1117568635,3585,3585,3585,3585,0
|
|
20240214,170500,1117568635,3585,3585,3585,3585,0
|
|
20240214,170400,1117568635,3585,3585,3585,3585,0
|
|
20240214,170300,1117568635,3585,3585,3585,3585,0
|
|
20240214,170200,1117568635,3585,3585,3585,3585,0
|
|
20240214,170100,1117568635,3585,3585,3585,3585,0
|
|
20240214,170000,1117568635,3585,3585,3585,3585,0
|
|
20240214,165900,1117568635,3585,3585,3585,3585,0
|
|
20240214,165800,1117568635,3585,3585,3585,3585,0
|
|
20240214,165700,1117568635,3585,3585,3585,3585,0
|
|
20240214,165600,1117568635,3585,3585,3585,3585,0
|
|
20240214,165500,1117568635,3585,3585,3585,3585,0
|
|
20240214,165400,1117568635,3585,3585,3585,3585,0
|
|
20240214,165300,1117568635,3585,3585,3585,3585,0
|
|
20240214,165200,1117568635,3585,3585,3585,3585,0
|
|
20240214,165100,1117568635,3585,3585,3585,3585,0
|
|
20240214,165000,1117568635,3585,3585,3585,3585,0
|
|
20240214,164900,1117568635,3585,3585,3585,3585,0
|
|
20240214,164800,1117568635,3585,3585,3585,3585,0
|
|
20240214,164700,1117568635,3585,3585,3585,3585,0
|
|
20240214,164600,1117568635,3585,3585,3585,3585,0
|
|
20240214,164500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,164400,1117568635,3585,3585,3585,3585,0
|
|
20240214,164300,1117568635,3585,3585,3585,3585,0
|
|
20240214,164200,1117568635,3585,3585,3585,3585,0
|
|
20240214,164100,1117568635,3585,3585,3585,3585,0
|
|
20240214,164000,1117568635,3585,3585,3585,3585,0
|
|
20240214,163900,1117568635,3585,3585,3585,3585,0
|
|
20240214,163800,1117568635,3585,3585,3585,3585,0
|
|
20240214,163700,1117568635,3585,3585,3585,3585,0
|
|
20240214,163600,1117568635,3585,3585,3585,3585,0
|
|
20240214,163500,1117568635,3585,3585,3585,3585,0
|
|
20240214,163400,1117568635,3585,3585,3585,3585,0
|
|
20240214,163300,1117568635,3585,3585,3585,3585,0
|
|
20240214,163200,1117568635,3585,3585,3585,3585,0
|
|
20240214,163100,1117568635,3585,3585,3585,3585,0
|
|
20240214,163000,1117568635,3585,3585,3585,3585,0
|
|
20240214,162900,1117568635,3585,3585,3585,3585,0
|
|
20240214,162800,1117568635,3585,3585,3585,3585,0
|
|
20240214,162700,1117568635,3585,3585,3585,3585,0
|
|
20240214,162600,1117568635,3585,3585,3585,3585,0
|
|
20240214,162500,1117568635,3585,3585,3585,3585,0
|
|
20240214,162400,1117568635,3585,3585,3585,3585,0
|
|
20240214,162300,1117568635,3585,3585,3585,3585,0
|
|
20240214,162200,1117568635,3585,3585,3585,3585,0
|
|
20240214,162100,1117568635,3585,3585,3585,3585,0
|
|
20240214,162000,1117568635,3585,3585,3585,3585,0
|
|
20240214,161900,1117568635,3585,3585,3585,3585,0
|
|
20240214,161800,1117568635,3585,3585,3585,3585,0
|
|
20240214,161700,1117568635,3585,3585,3585,3585,0
|
|
20240214,161600,1117568635,3585,3585,3585,3585,0
|
|
20240214,161500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,161400,1117568635,3585,3585,3585,3585,0
|
|
20240214,161300,1117568635,3585,3585,3585,3585,0
|
|
20240214,161200,1117568635,3585,3585,3585,3585,0
|
|
20240214,161100,1117568635,3585,3585,3585,3585,0
|
|
20240214,161000,1117568635,3585,3585,3585,3585,0
|
|
20240214,160900,1117568635,3585,3585,3585,3585,0
|
|
20240214,160800,1117568635,3585,3585,3585,3585,0
|
|
20240214,160700,1117568635,3585,3585,3585,3585,0
|
|
20240214,160600,1117568635,3585,3585,3585,3585,0
|
|
20240214,160500,1117568635,3585,3585,3585,3585,0
|
|
20240214,160400,1117568635,3585,3585,3585,3585,0
|
|
20240214,160300,1117568635,3585,3585,3585,3585,0
|
|
20240214,160200,1117568635,3585,3585,3585,3585,0
|
|
20240214,160100,1117568635,3585,3585,3585,3585,0
|
|
20240214,160000,1117568635,3585,3585,3585,3585,0
|
|
20240214,155900,1117568635,3585,3585,3585,3585,0
|
|
20240214,155800,1117568635,3585,3585,3585,3585,0
|
|
20240214,155700,1117568635,3585,3585,3585,3585,0
|
|
20240214,155600,1117568635,3585,3585,3585,3585,0
|
|
20240214,155500,1117568635,3585,3585,3585,3585,0
|
|
20240214,155400,1117568635,3585,3585,3585,3585,0
|
|
20240214,155300,1117568635,3585,3585,3585,3585,0
|
|
20240214,155200,1117568635,3585,3585,3585,3585,0
|
|
20240214,155100,1117568635,3585,3585,3585,3585,0
|
|
20240214,155000,1117568635,3585,3585,3585,3585,0
|
|
20240214,154900,1117568635,3585,3585,3585,3585,0
|
|
20240214,154800,1117568635,3585,3585,3585,3585,0
|
|
20240214,154700,1117568635,3585,3585,3585,3585,0
|
|
20240214,154600,1117568635,3585,3585,3585,3585,0
|
|
20240214,154500,1117568635,3585,3585,3585,3585,5149
|
|
20240214,154400,1117568635,3585,3585,3585,3585,0
|
|
20240214,154300,1117568635,3585,3585,3585,3585,0
|
|
20240214,154200,1117568635,3585,3585,3585,3585,0
|
|
20240214,154100,1117568635,3585,3585,3585,3585,0
|
|
20240214,154000,1117568635,3585,3585,3585,3585,0
|
|
20240214,153900,1117568635,3585,3585,3585,3585,0
|
|
20240214,153800,1117568635,3585,3585,3585,3585,0
|
|
20240214,153700,1117568635,3585,3585,3585,3585,0
|
|
20240214,153600,1117568635,3585,3585,3585,3585,0
|
|
20240214,153500,1117568635,3585,3585,3585,3585,0
|
|
20240214,153400,1117568635,3585,3585,3585,3585,0
|
|
20240214,153300,1117568635,3585,3585,3585,3585,0
|
|
20240214,153200,1117568635,3585,3585,3585,3585,0
|
|
20240214,153100,1117568635,3585,3585,3585,3585,0
|
|
20240214,153000,1117568635,3585,3585,3585,3585,5149
|
|
20240214,152900,1099109470,3590,3590,3590,3590,0
|
|
20240214,152800,1099109470,3590,3590,3590,3590,0
|
|
20240214,152700,1099109470,3590,3590,3590,3590,0
|
|
20240214,152600,1099109470,3590,3590,3590,3590,0
|
|
20240214,152500,1099109470,3590,3590,3590,3590,0
|
|
20240214,152400,1099109470,3590,3590,3590,3590,0
|
|
20240214,152300,1099109470,3590,3590,3590,3590,0
|
|
20240214,152200,1099109470,3590,3590,3590,3590,0
|
|
20240214,152100,1099109470,3590,3590,3590,3590,0
|
|
20240214,152000,1099109470,3590,3590,3590,3590,0
|
|
20240214,151900,1099109470,3590,3595,3595,3590,1409
|
|
20240214,151800,1094048175,3595,3595,3595,3595,35
|
|
20240214,151700,1093922350,3605,3600,3605,3600,283
|
|
20240214,151600,1092902840,3595,3590,3595,3585,332
|
|
20240214,151500,1091709565,3590,3590,3590,3590,531
|
|
20240214,151400,1089803275,3590,3590,3590,3590,539
|
|
20240214,151300,1087868265,3590,3590,3590,3590,224
|
|
20240214,151200,1087064105,3590,3590,3590,3590,2
|
|
20240214,151100,1087056925,3590,3595,3595,3590,119
|
|
20240214,151000,1086629695,3595,3595,3595,3595,1
|
|
20240214,150900,1086626100,3590,3595,3595,3590,2087
|
|
20240214,150800,1079132145,3595,3595,3595,3595,0
|
|
20240214,150700,1079132145,3595,3600,3600,3595,187
|
|
20240214,150600,1078459840,3600,3600,3600,3600,66
|
|
20240214,150500,1078222240,3600,3600,3600,3600,5
|
|
20240214,150400,1078204240,3595,3595,3600,3595,35
|
|
20240214,150300,1078078365,3595,3600,3600,3595,14
|
|
20240214,150200,1078027980,3605,3605,3605,3605,144
|
|
20240214,150100,1077508860,3610,3610,3610,3610,0
|
|
20240214,150000,1077508860,3610,3610,3610,3610,0
|
|
20240214,145900,1077508860,3610,3590,3610,3590,44
|
|
20240214,145800,1077350880,3610,3595,3610,3595,660
|
|
20240214,145700,1074977255,3595,3595,3595,3595,20
|
|
20240214,145600,1074905355,3595,3595,3595,3595,5
|
|
20240214,145500,1074887380,3600,3600,3600,3600,318
|
|
20240214,145400,1073742580,3600,3600,3600,3600,12
|
|
20240214,145300,1073699380,3595,3595,3595,3595,1
|
|
20240214,145200,1073695785,3595,3605,3605,3590,2594
|
|
20240214,145100,1064357405,3610,3605,3610,3605,7
|
|
20240214,145000,1064332155,3605,3610,3610,3605,2787
|
|
20240214,144900,1054272500,3615,3615,3615,3615,50
|
|
20240214,144800,1054091750,3610,3610,3610,3610,5
|
|
20240214,144700,1054073700,3615,3610,3615,3605,2139
|
|
20240214,144600,1046354340,3605,3605,3610,3605,3275
|
|
20240214,144500,1034541970,3600,3590,3600,3590,3541
|
|
20240214,144400,1021809135,3590,3590,3590,3590,3000
|
|
20240214,144300,1011039135,3585,3585,3585,3585,847
|
|
20240214,144200,1008002640,3585,3585,3585,3585,401
|
|
20240214,144100,1006565055,3590,3585,3590,3585,4001
|
|
20240214,144000,992221465,3590,3585,3590,3585,417
|
|
20240214,143900,990724445,3590,3590,3590,3590,324
|
|
20240214,143800,989561285,3590,3595,3595,3590,285
|
|
20240214,143700,988537885,3590,3590,3590,3590,0
|
|
20240214,143600,988537885,3590,3590,3590,3590,2
|
|
20240214,143500,988530705,3590,3590,3590,3590,941
|
|
20240214,143400,985152515,3590,3595,3595,3590,117
|
|
20240214,143300,984732470,3595,3595,3595,3595,0
|
|
20240214,143200,984732470,3595,3595,3595,3595,1254
|
|
20240214,143100,980224340,3590,3585,3590,3585,5884
|
|
20240214,143000,959101380,3585,3585,3585,3585,6
|
|
20240214,142900,959079870,3585,3585,3585,3585,430
|
|
20240214,142800,957538320,3585,3585,3590,3585,1493
|
|
20240214,142700,952180455,3590,3590,3590,3585,4
|
|
20240214,142600,952166100,3585,3585,3585,3585,4359
|
|
20240214,142500,936539085,3590,3595,3595,3590,788
|
|
20240214,142400,933709890,3595,3590,3595,3590,26
|
|
20240214,142300,933616495,3590,3590,3590,3590,984
|
|
20240214,142200,930083935,3590,3590,3590,3590,120
|
|
20240214,142100,929653135,3595,3595,3595,3595,0
|
|
20240214,142000,929653135,3595,3595,3595,3595,0
|
|
20240214,141900,929653135,3595,3590,3595,3590,3304
|
|
20240214,141800,917791720,3595,3595,3595,3595,5
|
|
20240214,141700,917773745,3595,3590,3595,3590,9
|
|
20240214,141600,917741415,3595,3590,3595,3590,549
|
|
20240214,141500,915769110,3590,3595,3595,3590,4
|
|
20240214,141400,915754735,3590,3590,3590,3590,0
|
|
20240214,141300,915754735,3590,3590,3590,3590,0
|
|
20240214,141200,915754735,3590,3590,3590,3590,295
|
|
20240214,141100,914695685,3590,3590,3590,3590,481
|
|
20240214,141000,912968895,3590,3590,3590,3590,3287
|
|
20240214,140900,901168565,3595,3590,3595,3590,558
|
|
20240214,140800,899164955,3590,3590,3595,3590,775
|
|
20240214,140700,896382650,3590,3590,3590,3590,0
|
|
20240214,140600,896382650,3590,3590,3590,3590,0
|
|
20240214,140500,896382650,3590,3590,3590,3590,437
|
|
20240214,140400,894813820,3585,3585,3585,3585,139
|
|
20240214,140300,894315505,3590,3590,3590,3590,3
|
|
20240214,140200,894304735,3590,3590,3590,3590,3
|
|
20240214,140100,894293965,3590,3590,3590,3585,505
|
|
20240214,140000,892483515,3590,3590,3590,3590,498
|
|
20240214,135900,890695695,3590,3590,3590,3590,455
|
|
20240214,135800,889062245,3590,3595,3595,3585,971
|
|
20240214,135700,885576050,3595,3595,3595,3595,1000
|
|
20240214,135600,881981050,3595,3595,3595,3595,10
|
|
20240214,135500,881945100,3595,3600,3600,3595,1119
|
|
20240214,135400,877922285,3600,3595,3600,3595,464
|
|
20240214,135300,876254150,3600,3590,3600,3590,2241
|
|
20240214,135200,868203455,3585,3585,3585,3585,0
|
|
20240214,135100,868203455,3585,3580,3585,3580,1162
|
|
20240214,135000,864039245,3585,3580,3585,3580,3
|
|
20240214,134900,864028500,3585,3585,3585,3585,39
|
|
20240214,134800,863888685,3585,3580,3585,3580,539
|
|
20240214,134700,861957815,3585,3585,3585,3585,0
|
|
20240214,134600,861957815,3585,3580,3585,3580,401
|
|
20240214,134500,860522180,3585,3585,3585,3585,0
|
|
20240214,134400,860522180,3585,3585,3585,3585,2
|
|
20240214,134300,860515010,3575,3575,3575,3575,22
|
|
20240214,134200,860436360,3580,3580,3580,3580,73
|
|
20240214,134100,860175020,3590,3580,3590,3580,18
|
|
20240214,134000,860110465,3580,3585,3590,3580,183
|
|
20240214,133900,859454315,3590,3590,3590,3590,0
|
|
20240214,133800,859454315,3590,3590,3590,3590,28
|
|
20240214,133700,859353795,3590,3590,3590,3590,0
|
|
20240214,133600,859353795,3590,3590,3590,3590,0
|
|
20240214,133500,859353795,3590,3580,3590,3580,440
|
|
20240214,133400,857777825,3575,3575,3575,3575,561
|
|
20240214,133300,855772250,3585,3585,3585,3585,2
|
|
20240214,133200,855765080,3585,3585,3585,3585,15
|
|
20240214,133100,855711305,3585,3585,3585,3585,0
|
|
20240214,133000,855711305,3585,3585,3585,3585,170
|
|
20240214,132900,855101855,3590,3585,3590,3575,181
|
|
20240214,132800,854453685,3585,3575,3585,3570,306
|
|
20240214,132700,853358725,3570,3570,3570,3570,0
|
|
20240214,132600,853358725,3570,3575,3585,3570,114
|
|
20240214,132500,852951585,3575,3580,3585,3575,116
|
|
20240214,132400,852536270,3585,3580,3585,3580,14
|
|
20240214,132300,852486095,3585,3585,3585,3585,6
|
|
20240214,132200,852464585,3580,3580,3580,3580,749
|
|
20240214,132100,849783165,3580,3580,3580,3580,71
|
|
20240214,132000,849528985,3570,3580,3580,3570,173
|
|
20240214,131900,848911145,3580,3580,3580,3580,200
|
|
20240214,131800,848195145,3580,3580,3580,3580,0
|
|
20240214,131700,848195145,3580,3580,3580,3580,2
|
|
20240214,131600,848187985,3580,3570,3580,3570,251
|
|
20240214,131500,847291905,3570,3570,3570,3570,193
|
|
20240214,131400,846602895,3580,3580,3580,3580,0
|
|
20240214,131300,846602895,3580,3580,3580,3580,20
|
|
20240214,131200,846531295,3580,3585,3585,3580,2
|
|
20240214,131100,846524130,3585,3570,3585,3570,2
|
|
20240214,131000,846516975,3585,3570,3585,3570,4
|
|
20240214,130900,846502680,3570,3575,3575,3570,793
|
|
20240214,130800,843668670,3595,3575,3595,3575,2
|
|
20240214,130700,843661500,3595,3595,3595,3595,65
|
|
20240214,130600,843427825,3595,3595,3595,3595,36
|
|
20240214,130500,843298405,3590,3585,3590,3585,2953
|
|
20240214,130400,832697625,3585,3580,3585,3580,35
|
|
20240214,130300,832572260,3580,3585,3585,3580,29
|
|
20240214,130200,832468420,3590,3585,3590,3585,687
|
|
20240214,130100,830003465,3585,3585,3585,3575,130
|
|
20240214,130000,829537445,3585,3575,3585,3575,3049
|
|
20240214,125900,818622925,3575,3570,3575,3570,850
|
|
20240214,125800,815584225,3575,3570,3575,3570,202
|
|
20240214,125700,814863075,3575,3575,3575,3575,0
|
|
20240214,125600,814863075,3575,3575,3575,3570,106
|
|
20240214,125500,814484375,3570,3565,3570,3565,59
|
|
20240214,125400,814273750,3570,3570,3570,3570,1
|
|
20240214,125300,814270180,3570,3570,3570,3560,881
|
|
20240214,125200,811126245,3565,3570,3570,3565,6
|
|
20240214,125100,811104850,3570,3565,3570,3565,3203
|
|
20240214,125000,799686150,3570,3570,3570,3570,831
|
|
20240214,124900,796719480,3570,3565,3570,3565,11
|
|
20240214,124800,796680215,3565,3565,3570,3565,26
|
|
20240214,124700,796587520,3570,3565,3570,3565,202
|
|
20240214,124600,795867380,3565,3565,3570,3565,4781
|
|
20240214,124500,778823110,3565,3560,3565,3560,659
|
|
20240214,124400,776476925,3560,3560,3560,3560,6
|
|
20240214,124300,776455565,3560,3560,3560,3555,147
|
|
20240214,124200,775932705,3560,3560,3560,3555,111
|
|
20240214,124100,775537590,3560,3560,3560,3560,0
|
|
20240214,124000,775537590,3560,3560,3560,3560,150
|
|
20240214,123900,775003590,3560,3555,3560,3555,51
|
|
20240214,123800,774822280,3560,3560,3560,3560,0
|
|
20240214,123700,774822280,3560,3560,3560,3560,0
|
|
20240214,123600,774822280,3560,3560,3560,3560,60
|
|
20240214,123500,774608680,3560,3560,3560,3560,0
|
|
20240214,123400,774608680,3560,3560,3560,3560,0
|
|
20240214,123300,774608680,3560,3560,3560,3560,0
|
|
20240214,123200,774608680,3560,3555,3560,3555,124
|
|
20240214,123100,774167735,3550,3550,3550,3550,571
|
|
20240214,123000,772140685,3555,3555,3555,3555,28
|
|
20240214,122900,772041145,3555,3560,3560,3555,435
|
|
20240214,122800,770494695,3560,3560,3560,3560,2
|
|
20240214,122700,770487575,3560,3560,3560,3555,15
|
|
20240214,122600,770434185,3560,3560,3560,3560,50
|
|
20240214,122500,770256185,3560,3560,3560,3555,961
|
|
20240214,122400,766835300,3560,3560,3565,3560,237
|
|
20240214,122300,765991575,3560,3560,3560,3560,237
|
|
20240214,122200,765147855,3560,3555,3560,3555,264
|
|
20240214,122100,764209275,3555,3550,3555,3550,79
|
|
20240214,122000,763928820,3550,3550,3550,3550,2
|
|
20240214,121900,763921720,3545,3550,3550,3545,400
|
|
20240214,121800,762502515,3555,3555,3555,3555,26
|
|
20240214,121700,762410085,3555,3555,3555,3555,2
|
|
20240214,121600,762402975,3550,3550,3550,3550,100
|
|
20240214,121500,762047975,3550,3550,3550,3550,0
|
|
20240214,121400,762047975,3550,3550,3550,3550,50
|
|
20240214,121300,761870475,3550,3550,3550,3550,727
|
|
20240214,121200,759289625,3550,3555,3555,3550,734
|
|
20240214,121100,756683900,3555,3555,3555,3550,18
|
|
20240214,121000,756619960,3560,3560,3560,3560,2
|
|
20240214,120900,756612840,3560,3560,3560,3560,0
|
|
20240214,120800,756612840,3560,3560,3560,3560,0
|
|
20240214,120700,756612840,3560,3560,3560,3560,1
|
|
20240214,120600,756609280,3555,3555,3555,3555,20
|
|
20240214,120500,756538180,3560,3555,3560,3555,583
|
|
20240214,120400,754465605,3560,3560,3560,3560,0
|
|
20240214,120300,754465605,3560,3560,3560,3560,3
|
|
20240214,120200,754454925,3555,3555,3555,3555,141
|
|
20240214,120100,753953670,3560,3560,3560,3560,55
|
|
20240214,120000,753757870,3555,3555,3555,3555,490
|
|
20240214,115900,752015920,3555,3560,3560,3555,127
|
|
20240214,115800,751564425,3555,3555,3555,3555,337
|
|
20240214,115700,750366390,3560,3560,3560,3560,16
|
|
20240214,115600,750309430,3560,3560,3560,3560,2
|
|
20240214,115500,750302310,3560,3555,3560,3555,2
|
|
20240214,115400,750295195,3560,3560,3560,3560,6
|
|
20240214,115300,750273835,3560,3560,3560,3555,68
|
|
20240214,115200,750032070,3560,3560,3565,3560,406
|
|
20240214,115100,748586705,3560,3560,3560,3560,5
|
|
20240214,115000,748568905,3565,3565,3565,3565,0
|
|
20240214,114900,748568905,3565,3565,3565,3565,1
|
|
20240214,114800,748565340,3560,3560,3560,3560,39
|
|
20240214,114700,748426500,3560,3560,3560,3560,128
|
|
20240214,114600,747970820,3560,3560,3560,3560,20
|
|
20240214,114500,747899620,3560,3560,3560,3560,0
|
|
20240214,114400,747899620,3560,3560,3560,3560,0
|
|
20240214,114300,747899620,3560,3560,3560,3560,378
|
|
20240214,114200,746553940,3560,3560,3560,3560,0
|
|
20240214,114100,746553940,3560,3560,3560,3560,16
|
|
20240214,114000,746496980,3555,3555,3560,3555,527
|
|
20240214,113900,744623490,3550,3550,3550,3550,4
|
|
20240214,113800,744609290,3550,3555,3555,3550,35
|
|
20240214,113700,744485010,3555,3550,3555,3550,201
|
|
20240214,113600,743771455,3550,3555,3555,3550,206
|
|
20240214,113500,743040135,3550,3550,3550,3550,8
|
|
20240214,113400,743011735,3550,3555,3555,3550,302
|
|
20240214,113300,741939630,3550,3550,3550,3550,100
|
|
20240214,113200,741584630,3555,3550,3555,3550,2001
|
|
20240214,113100,734481075,3555,3555,3555,3555,252
|
|
20240214,113000,733585215,3555,3560,3560,3555,182
|
|
20240214,112900,732938200,3560,3560,3560,3560,0
|
|
20240214,112800,732938200,3560,3560,3560,3560,0
|
|
20240214,112700,732938200,3560,3560,3560,3560,0
|
|
20240214,112600,732938200,3560,3560,3565,3560,3
|
|
20240214,112500,732927515,3560,3560,3560,3560,7
|
|
20240214,112400,732902595,3560,3560,3560,3560,1
|
|
20240214,112300,732899035,3555,3555,3555,3555,3581
|
|
20240214,112200,720168580,3555,3555,3555,3555,562
|
|
20240214,112100,718170670,3555,3555,3555,3555,268
|
|
20240214,112000,717217930,3555,3555,3555,3555,2
|
|
20240214,111900,717210820,3550,3550,3550,3550,0
|
|
20240214,111800,717210820,3550,3550,3550,3550,708
|
|
20240214,111700,714697420,3550,3550,3550,3550,4
|
|
20240214,111600,714683220,3550,3545,3550,3545,1017
|
|
20240214,111500,711072970,3550,3545,3550,3545,1711
|
|
20240214,111400,705007460,3545,3540,3545,3540,34
|
|
20240214,111300,704887070,3545,3545,3545,3545,0
|
|
20240214,111200,704887070,3545,3545,3545,3545,0
|
|
20240214,111100,704887070,3545,3545,3545,3545,1
|
|
20240214,111000,704883525,3535,3535,3535,3535,0
|
|
20240214,110900,704883525,3535,3550,3550,3535,12750
|
|
20240214,110800,659777680,3550,3545,3550,3545,500
|
|
20240214,110700,658004180,3545,3550,3550,3545,140
|
|
20240214,110600,657507850,3550,3550,3550,3550,1368
|
|
20240214,110500,652651450,3550,3550,3550,3550,0
|
|
20240214,110400,652651450,3550,3550,3550,3550,150
|
|
20240214,110300,652118950,3550,3550,3550,3550,175
|
|
20240214,110200,651497700,3555,3555,3555,3555,0
|
|
20240214,110100,651497700,3555,3555,3555,3555,190
|
|
20240214,110000,650822250,3555,3550,3555,3550,478
|
|
20240214,105900,649125010,3550,3555,3555,3550,555
|
|
20240214,105800,647154075,3550,3550,3550,3550,123
|
|
20240214,105700,646717425,3560,3555,3560,3550,856
|
|
20240214,105600,643671845,3560,3560,3560,3550,516
|
|
20240214,105500,641838455,3560,3560,3560,3560,6
|
|
20240214,105400,641817095,3555,3560,3560,3555,443
|
|
20240214,105300,640242220,3560,3555,3560,3555,403
|
|
20240214,105200,638809395,3555,3555,3555,3555,499
|
|
20240214,105100,637035450,3555,3550,3555,3550,683
|
|
20240214,105000,634608060,3555,3555,3555,3555,67
|
|
20240214,104900,634369875,3550,3550,3550,3550,13
|
|
20240214,104800,634323725,3555,3555,3555,3555,20
|
|
20240214,104700,634252625,3555,3555,3555,3555,10
|
|
20240214,104600,634217075,3555,3555,3555,3555,0
|
|
20240214,104500,634217075,3555,3555,3555,3555,0
|
|
20240214,104400,634217075,3555,3555,3555,3555,5
|
|
20240214,104300,634199300,3555,3555,3555,3555,10
|
|
20240214,104200,634163750,3555,3550,3555,3550,304
|
|
20240214,104100,633084530,3550,3555,3555,3550,450
|
|
20240214,104000,631487005,3555,3555,3555,3555,19
|
|
20240214,103900,631419460,3555,3555,3555,3555,3
|
|
20240214,103800,631408795,3555,3555,3555,3555,1
|
|
20240214,103700,631405240,3550,3555,3555,3550,502
|
|
20240214,103600,629623130,3555,3555,3555,3555,2
|
|
20240214,103500,629616020,3545,3545,3545,3545,10
|
|
20240214,103400,629580570,3540,3555,3555,3540,227
|
|
20240214,103300,628776585,3555,3555,3555,3555,1
|
|
20240214,103200,628773030,3545,3555,3555,3545,46
|
|
20240214,103100,628609740,3545,3550,3550,3545,1699
|
|
20240214,103000,622585450,3550,3555,3555,3550,11
|
|
20240214,102900,622546395,3550,3550,3550,3550,40
|
|
20240214,102800,622404395,3550,3550,3550,3550,1140
|
|
20240214,102700,618357395,3560,3560,3560,3560,0
|
|
20240214,102600,618357395,3560,3560,3560,3560,6
|
|
20240214,102500,618336035,3560,3560,3560,3560,0
|
|
20240214,102400,618336035,3560,3560,3560,3560,0
|
|
20240214,102300,618336035,3560,3560,3560,3560,0
|
|
20240214,102200,618336035,3560,3560,3560,3560,1
|
|
20240214,102100,618332475,3545,3550,3550,3545,573
|
|
20240214,102000,616299615,3560,3560,3560,3560,0
|
|
20240214,101900,616299615,3560,3560,3560,3560,0
|
|
20240214,101800,616299615,3560,3545,3560,3545,342
|
|
20240214,101700,615083025,3550,3550,3560,3550,2145
|
|
20240214,101600,607453275,3540,3545,3545,3540,7807
|
|
20240214,101500,579812700,3550,3545,3550,3545,136
|
|
20240214,101400,579330575,3550,3560,3560,3550,8176
|
|
20240214,101300,550303600,3555,3565,3565,3555,798
|
|
20240214,101200,547462645,3565,3560,3565,3560,272
|
|
20240214,101100,546494160,3560,3560,3560,3560,10
|
|
20240214,101000,546458560,3560,3565,3565,3560,376
|
|
20240214,100900,545119625,3565,3565,3565,3565,115
|
|
20240214,100800,544709650,3565,3565,3565,3555,1362
|
|
20240214,100700,539857420,3565,3565,3565,3565,104
|
|
20240214,100600,539486660,3570,3570,3570,3570,0
|
|
20240214,100500,539486660,3570,3555,3570,3555,203
|
|
20240214,100400,538764950,3555,3570,3570,3555,527
|
|
20240214,100300,536891315,3570,3565,3570,3560,840
|
|
20240214,100200,533899115,3565,3550,3565,3550,4600
|
|
20240214,100100,517535465,3565,3560,3565,3555,358
|
|
20240214,100000,516262455,3565,3565,3565,3565,1
|
|
20240214,095900,516258890,3570,3570,3570,3570,5
|
|
20240214,095800,516241040,3575,3570,3575,3565,140
|
|
20240214,095700,515741215,3570,3570,3570,3570,7
|
|
20240214,095600,515716225,3575,3570,3575,3555,1810
|
|
20240214,095500,509271340,3555,3570,3570,3550,420
|
|
20240214,095400,507779300,3570,3555,3570,3550,622
|
|
20240214,095300,505568575,3575,3560,3575,3560,515
|
|
20240214,095200,503732265,3575,3575,3575,3575,84
|
|
20240214,095100,503431965,3570,3560,3575,3555,337
|
|
20240214,095000,502231145,3575,3560,3575,3560,500
|
|
20240214,094900,500448040,3555,3555,3560,3555,3703
|
|
20240214,094800,487271305,3555,3550,3555,3550,863
|
|
20240214,094700,484207355,3545,3540,3545,3540,4262
|
|
20240214,094600,469119175,3540,3555,3555,3540,37
|
|
20240214,094500,468987675,3535,3535,3535,3535,6
|
|
20240214,094400,468966465,3555,3535,3555,3535,55
|
|
20240214,094300,468771940,3535,3540,3540,3535,700
|
|
20240214,094200,466296440,3535,3540,3540,3535,1001
|
|
20240214,094100,462755855,3555,3555,3555,3555,71
|
|
20240214,094000,462503450,3555,3550,3555,3550,107
|
|
20240214,093900,462123125,3550,3535,3550,3535,267
|
|
20240214,093800,461175520,3535,3550,3550,3535,979
|
|
20240214,093700,457700945,3535,3535,3535,3535,100
|
|
20240214,093600,457347445,3535,3535,3550,3535,522
|
|
20240214,093500,455501845,3535,3535,3550,3535,1419
|
|
20240214,093400,450485380,3540,3550,3550,3540,1022
|
|
20240214,093300,446867480,3540,3540,3550,3540,285
|
|
20240214,093200,445857580,3550,3550,3550,3540,1148
|
|
20240214,093100,441788125,3545,3545,3545,3545,1011
|
|
20240214,093000,438204130,3545,3545,3545,3545,90
|
|
20240214,092900,437885080,3550,3545,3550,3545,597
|
|
20240214,092800,435768660,3545,3550,3555,3545,526
|
|
20240214,092700,433901380,3550,3550,3555,3535,9264
|
|
20240214,092600,401073565,3550,3555,3555,3545,1425
|
|
20240214,092500,396019620,3545,3545,3550,3545,2407
|
|
20240214,092400,387477305,3550,3545,3550,3545,299
|
|
20240214,092300,386417345,3545,3545,3550,3540,449
|
|
20240214,092200,384825275,3545,3550,3550,3540,3112
|
|
20240214,092100,373797070,3550,3555,3555,3545,76
|
|
20240214,092000,373527460,3565,3565,3565,3565,0
|
|
20240214,091900,373527460,3565,3565,3565,3545,3803
|
|
20240214,091800,360040675,3565,3565,3565,3560,350
|
|
20240214,091700,358794620,3565,3560,3565,3555,361
|
|
20240214,091600,357509995,3565,3555,3565,3555,956
|
|
20240214,091500,354106810,3555,3555,3555,3545,741
|
|
20240214,091400,351475165,3555,3550,3555,3545,6727
|
|
20240214,091300,327625945,3555,3550,3555,3545,1504
|
|
20240214,091200,322286990,3530,3550,3560,3530,11036
|
|
20240214,091100,283246450,3550,3560,3560,3550,306
|
|
20240214,091000,282160080,3550,3550,3565,3550,3345
|
|
20240214,090900,270283730,3530,3545,3565,3530,3731
|
|
20240214,090800,257081840,3550,3545,3555,3540,1846
|
|
20240214,090700,250529340,3530,3555,3555,3530,13920
|
|
20240214,090600,201277025,3555,3555,3555,3555,312
|
|
20240214,090500,200167865,3555,3575,3575,3545,2246
|
|
20240214,090400,192200030,3575,3555,3580,3550,2158
|
|
20240214,090300,184499705,3555,3530,3560,3525,6691
|
|
20240214,090200,160787410,3530,3530,3535,3520,6391
|
|
20240214,090100,138244125,3530,3535,3545,3520,20764
|
|
20240214,090000,65009380,3540,3555,3560,3530,18221
|