734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,211100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,211000,1293175300,4535,4535,4535,4535,0
|
|
20240214,210900,1293175300,4535,4535,4535,4535,0
|
|
20240214,210800,1293175300,4535,4535,4535,4535,0
|
|
20240214,210700,1293175300,4535,4535,4535,4535,0
|
|
20240214,210600,1293175300,4535,4535,4535,4535,0
|
|
20240214,210500,1293175300,4535,4535,4535,4535,0
|
|
20240214,210400,1293175300,4535,4535,4535,4535,0
|
|
20240214,210300,1293175300,4535,4535,4535,4535,0
|
|
20240214,210200,1293175300,4535,4535,4535,4535,0
|
|
20240214,210100,1293175300,4535,4535,4535,4535,0
|
|
20240214,210000,1293175300,4535,4535,4535,4535,0
|
|
20240214,205900,1293175300,4535,4535,4535,4535,0
|
|
20240214,205800,1293175300,4535,4535,4535,4535,0
|
|
20240214,205700,1293175300,4535,4535,4535,4535,0
|
|
20240214,205600,1293175300,4535,4535,4535,4535,0
|
|
20240214,205500,1293175300,4535,4535,4535,4535,0
|
|
20240214,205400,1293175300,4535,4535,4535,4535,0
|
|
20240214,205300,1293175300,4535,4535,4535,4535,0
|
|
20240214,205200,1293175300,4535,4535,4535,4535,0
|
|
20240214,205100,1293175300,4535,4535,4535,4535,0
|
|
20240214,205000,1293175300,4535,4535,4535,4535,0
|
|
20240214,204900,1293175300,4535,4535,4535,4535,0
|
|
20240214,204800,1293175300,4535,4535,4535,4535,0
|
|
20240214,204700,1293175300,4535,4535,4535,4535,0
|
|
20240214,204600,1293175300,4535,4535,4535,4535,0
|
|
20240214,204500,1293175300,4535,4535,4535,4535,0
|
|
20240214,204400,1293175300,4535,4535,4535,4535,0
|
|
20240214,204300,1293175300,4535,4535,4535,4535,0
|
|
20240214,204200,1293175300,4535,4535,4535,4535,0
|
|
20240214,204100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,204000,1293175300,4535,4535,4535,4535,0
|
|
20240214,203900,1293175300,4535,4535,4535,4535,0
|
|
20240214,203800,1293175300,4535,4535,4535,4535,0
|
|
20240214,203700,1293175300,4535,4535,4535,4535,0
|
|
20240214,203600,1293175300,4535,4535,4535,4535,0
|
|
20240214,203500,1293175300,4535,4535,4535,4535,0
|
|
20240214,203400,1293175300,4535,4535,4535,4535,0
|
|
20240214,203300,1293175300,4535,4535,4535,4535,0
|
|
20240214,203200,1293175300,4535,4535,4535,4535,0
|
|
20240214,203100,1293175300,4535,4535,4535,4535,0
|
|
20240214,203000,1293175300,4535,4535,4535,4535,0
|
|
20240214,202900,1293175300,4535,4535,4535,4535,0
|
|
20240214,202800,1293175300,4535,4535,4535,4535,0
|
|
20240214,202700,1293175300,4535,4535,4535,4535,0
|
|
20240214,202600,1293175300,4535,4535,4535,4535,0
|
|
20240214,202500,1293175300,4535,4535,4535,4535,0
|
|
20240214,202400,1293175300,4535,4535,4535,4535,0
|
|
20240214,202300,1293175300,4535,4535,4535,4535,0
|
|
20240214,202200,1293175300,4535,4535,4535,4535,0
|
|
20240214,202100,1293175300,4535,4535,4535,4535,0
|
|
20240214,202000,1293175300,4535,4535,4535,4535,0
|
|
20240214,201900,1293175300,4535,4535,4535,4535,0
|
|
20240214,201800,1293175300,4535,4535,4535,4535,0
|
|
20240214,201700,1293175300,4535,4535,4535,4535,0
|
|
20240214,201600,1293175300,4535,4535,4535,4535,0
|
|
20240214,201500,1293175300,4535,4535,4535,4535,0
|
|
20240214,201400,1293175300,4535,4535,4535,4535,0
|
|
20240214,201300,1293175300,4535,4535,4535,4535,0
|
|
20240214,201200,1293175300,4535,4535,4535,4535,0
|
|
20240214,201100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,201000,1293175300,4535,4535,4535,4535,0
|
|
20240214,200900,1293175300,4535,4535,4535,4535,0
|
|
20240214,200800,1293175300,4535,4535,4535,4535,0
|
|
20240214,200700,1293175300,4535,4535,4535,4535,0
|
|
20240214,200600,1293175300,4535,4535,4535,4535,0
|
|
20240214,200500,1293175300,4535,4535,4535,4535,0
|
|
20240214,200400,1293175300,4535,4535,4535,4535,0
|
|
20240214,200300,1293175300,4535,4535,4535,4535,0
|
|
20240214,200200,1293175300,4535,4535,4535,4535,0
|
|
20240214,200100,1293175300,4535,4535,4535,4535,0
|
|
20240214,200000,1293175300,4535,4535,4535,4535,0
|
|
20240214,195900,1293175300,4535,4535,4535,4535,0
|
|
20240214,195800,1293175300,4535,4535,4535,4535,0
|
|
20240214,195700,1293175300,4535,4535,4535,4535,0
|
|
20240214,195600,1293175300,4535,4535,4535,4535,0
|
|
20240214,195500,1293175300,4535,4535,4535,4535,0
|
|
20240214,195400,1293175300,4535,4535,4535,4535,0
|
|
20240214,195300,1293175300,4535,4535,4535,4535,0
|
|
20240214,195200,1293175300,4535,4535,4535,4535,0
|
|
20240214,195100,1293175300,4535,4535,4535,4535,0
|
|
20240214,195000,1293175300,4535,4535,4535,4535,0
|
|
20240214,194900,1293175300,4535,4535,4535,4535,0
|
|
20240214,194800,1293175300,4535,4535,4535,4535,0
|
|
20240214,194700,1293175300,4535,4535,4535,4535,0
|
|
20240214,194600,1293175300,4535,4535,4535,4535,0
|
|
20240214,194500,1293175300,4535,4535,4535,4535,0
|
|
20240214,194400,1293175300,4535,4535,4535,4535,0
|
|
20240214,194300,1293175300,4535,4535,4535,4535,0
|
|
20240214,194200,1293175300,4535,4535,4535,4535,0
|
|
20240214,194100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,194000,1293175300,4535,4535,4535,4535,0
|
|
20240214,193900,1293175300,4535,4535,4535,4535,0
|
|
20240214,193800,1293175300,4535,4535,4535,4535,0
|
|
20240214,193700,1293175300,4535,4535,4535,4535,0
|
|
20240214,193600,1293175300,4535,4535,4535,4535,0
|
|
20240214,193500,1293175300,4535,4535,4535,4535,0
|
|
20240214,193400,1293175300,4535,4535,4535,4535,0
|
|
20240214,193300,1293175300,4535,4535,4535,4535,0
|
|
20240214,193200,1293175300,4535,4535,4535,4535,0
|
|
20240214,193100,1293175300,4535,4535,4535,4535,0
|
|
20240214,193000,1293175300,4535,4535,4535,4535,0
|
|
20240214,192900,1293175300,4535,4535,4535,4535,0
|
|
20240214,192800,1293175300,4535,4535,4535,4535,0
|
|
20240214,192700,1293175300,4535,4535,4535,4535,0
|
|
20240214,192600,1293175300,4535,4535,4535,4535,0
|
|
20240214,192500,1293175300,4535,4535,4535,4535,0
|
|
20240214,192400,1293175300,4535,4535,4535,4535,0
|
|
20240214,192300,1293175300,4535,4535,4535,4535,0
|
|
20240214,192200,1293175300,4535,4535,4535,4535,0
|
|
20240214,192100,1293175300,4535,4535,4535,4535,0
|
|
20240214,192000,1293175300,4535,4535,4535,4535,0
|
|
20240214,191900,1293175300,4535,4535,4535,4535,0
|
|
20240214,191800,1293175300,4535,4535,4535,4535,0
|
|
20240214,191700,1293175300,4535,4535,4535,4535,0
|
|
20240214,191600,1293175300,4535,4535,4535,4535,0
|
|
20240214,191500,1293175300,4535,4535,4535,4535,0
|
|
20240214,191400,1293175300,4535,4535,4535,4535,0
|
|
20240214,191300,1293175300,4535,4535,4535,4535,0
|
|
20240214,191200,1293175300,4535,4535,4535,4535,0
|
|
20240214,191100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,191000,1293175300,4535,4535,4535,4535,0
|
|
20240214,190900,1293175300,4535,4535,4535,4535,0
|
|
20240214,190800,1293175300,4535,4535,4535,4535,0
|
|
20240214,190700,1293175300,4535,4535,4535,4535,0
|
|
20240214,190600,1293175300,4535,4535,4535,4535,0
|
|
20240214,190500,1293175300,4535,4535,4535,4535,0
|
|
20240214,190400,1293175300,4535,4535,4535,4535,0
|
|
20240214,190300,1293175300,4535,4535,4535,4535,0
|
|
20240214,190200,1293175300,4535,4535,4535,4535,0
|
|
20240214,190100,1293175300,4535,4535,4535,4535,0
|
|
20240214,190000,1293175300,4535,4535,4535,4535,0
|
|
20240214,185900,1293175300,4535,4535,4535,4535,0
|
|
20240214,185800,1293175300,4535,4535,4535,4535,0
|
|
20240214,185700,1293175300,4535,4535,4535,4535,0
|
|
20240214,185600,1293175300,4535,4535,4535,4535,0
|
|
20240214,185500,1293175300,4535,4535,4535,4535,0
|
|
20240214,185400,1293175300,4535,4535,4535,4535,0
|
|
20240214,185300,1293175300,4535,4535,4535,4535,0
|
|
20240214,185200,1293175300,4535,4535,4535,4535,0
|
|
20240214,185100,1293175300,4535,4535,4535,4535,0
|
|
20240214,185000,1293175300,4535,4535,4535,4535,0
|
|
20240214,184900,1293175300,4535,4535,4535,4535,0
|
|
20240214,184800,1293175300,4535,4535,4535,4535,0
|
|
20240214,184700,1293175300,4535,4535,4535,4535,0
|
|
20240214,184600,1293175300,4535,4535,4535,4535,0
|
|
20240214,184500,1293175300,4535,4535,4535,4535,0
|
|
20240214,184400,1293175300,4535,4535,4535,4535,0
|
|
20240214,184300,1293175300,4535,4535,4535,4535,0
|
|
20240214,184200,1293175300,4535,4535,4535,4535,0
|
|
20240214,184100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,184000,1293175300,4535,4535,4535,4535,0
|
|
20240214,183900,1293175300,4535,4535,4535,4535,0
|
|
20240214,183800,1293175300,4535,4535,4535,4535,0
|
|
20240214,183700,1293175300,4535,4535,4535,4535,0
|
|
20240214,183600,1293175300,4535,4535,4535,4535,0
|
|
20240214,183500,1293175300,4535,4535,4535,4535,0
|
|
20240214,183400,1293175300,4535,4535,4535,4535,0
|
|
20240214,183300,1293175300,4535,4535,4535,4535,0
|
|
20240214,183200,1293175300,4535,4535,4535,4535,0
|
|
20240214,183100,1293175300,4535,4535,4535,4535,0
|
|
20240214,183000,1293175300,4535,4535,4535,4535,0
|
|
20240214,182900,1293175300,4535,4535,4535,4535,0
|
|
20240214,182800,1293175300,4535,4535,4535,4535,0
|
|
20240214,182700,1293175300,4535,4535,4535,4535,0
|
|
20240214,182600,1293175300,4535,4535,4535,4535,0
|
|
20240214,182500,1293175300,4535,4535,4535,4535,0
|
|
20240214,182400,1293175300,4535,4535,4535,4535,0
|
|
20240214,182300,1293175300,4535,4535,4535,4535,0
|
|
20240214,182200,1293175300,4535,4535,4535,4535,0
|
|
20240214,182100,1293175300,4535,4535,4535,4535,0
|
|
20240214,182000,1293175300,4535,4535,4535,4535,0
|
|
20240214,181900,1293175300,4535,4535,4535,4535,0
|
|
20240214,181800,1293175300,4535,4535,4535,4535,0
|
|
20240214,181700,1293175300,4535,4535,4535,4535,0
|
|
20240214,181600,1293175300,4535,4535,4535,4535,0
|
|
20240214,181500,1293175300,4535,4535,4535,4535,0
|
|
20240214,181400,1293175300,4535,4535,4535,4535,0
|
|
20240214,181300,1293175300,4535,4535,4535,4535,0
|
|
20240214,181200,1293175300,4535,4535,4535,4535,0
|
|
20240214,181100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,181000,1293175300,4535,4535,4535,4535,0
|
|
20240214,180900,1293175300,4535,4535,4535,4535,0
|
|
20240214,180800,1293175300,4535,4535,4535,4535,0
|
|
20240214,180700,1293175300,4535,4535,4535,4535,0
|
|
20240214,180600,1293175300,4535,4535,4535,4535,0
|
|
20240214,180500,1293175300,4535,4535,4535,4535,0
|
|
20240214,180400,1293175300,4535,4535,4535,4535,0
|
|
20240214,180300,1293175300,4535,4535,4535,4535,0
|
|
20240214,180200,1293175300,4535,4535,4535,4535,0
|
|
20240214,180100,1293175300,4535,4535,4535,4535,0
|
|
20240214,180000,1293175300,4535,4535,4535,4535,0
|
|
20240214,175900,1293175300,4535,4535,4535,4535,0
|
|
20240214,175800,1293175300,4535,4535,4535,4535,0
|
|
20240214,175700,1293175300,4535,4535,4535,4535,0
|
|
20240214,175600,1293175300,4535,4535,4535,4535,0
|
|
20240214,175500,1293175300,4535,4535,4535,4535,0
|
|
20240214,175400,1293175300,4535,4535,4535,4535,0
|
|
20240214,175300,1293175300,4535,4535,4535,4535,0
|
|
20240214,175200,1293175300,4535,4535,4535,4535,0
|
|
20240214,175100,1293175300,4535,4535,4535,4535,0
|
|
20240214,175000,1293175300,4535,4535,4535,4535,0
|
|
20240214,174900,1293175300,4535,4535,4535,4535,0
|
|
20240214,174800,1293175300,4535,4535,4535,4535,0
|
|
20240214,174700,1293175300,4535,4535,4535,4535,0
|
|
20240214,174600,1293175300,4535,4535,4535,4535,0
|
|
20240214,174500,1293175300,4535,4535,4535,4535,0
|
|
20240214,174400,1293175300,4535,4535,4535,4535,0
|
|
20240214,174300,1293175300,4535,4535,4535,4535,0
|
|
20240214,174200,1293175300,4535,4535,4535,4535,0
|
|
20240214,174100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,174000,1293175300,4535,4535,4535,4535,0
|
|
20240214,173900,1293175300,4535,4535,4535,4535,0
|
|
20240214,173800,1293175300,4535,4535,4535,4535,0
|
|
20240214,173700,1293175300,4535,4535,4535,4535,0
|
|
20240214,173600,1293175300,4535,4535,4535,4535,0
|
|
20240214,173500,1293175300,4535,4535,4535,4535,0
|
|
20240214,173400,1293175300,4535,4535,4535,4535,0
|
|
20240214,173300,1293175300,4535,4535,4535,4535,0
|
|
20240214,173200,1293175300,4535,4535,4535,4535,0
|
|
20240214,173100,1293175300,4535,4535,4535,4535,0
|
|
20240214,173000,1293175300,4535,4535,4535,4535,0
|
|
20240214,172900,1293175300,4535,4535,4535,4535,0
|
|
20240214,172800,1293175300,4535,4535,4535,4535,0
|
|
20240214,172700,1293175300,4535,4535,4535,4535,0
|
|
20240214,172600,1293175300,4535,4535,4535,4535,0
|
|
20240214,172500,1293175300,4535,4535,4535,4535,0
|
|
20240214,172400,1293175300,4535,4535,4535,4535,0
|
|
20240214,172300,1293175300,4535,4535,4535,4535,0
|
|
20240214,172200,1293175300,4535,4535,4535,4535,0
|
|
20240214,172100,1293175300,4535,4535,4535,4535,0
|
|
20240214,172000,1293175300,4535,4535,4535,4535,0
|
|
20240214,171900,1293175300,4535,4535,4535,4535,0
|
|
20240214,171800,1293175300,4535,4535,4535,4535,0
|
|
20240214,171700,1293175300,4535,4535,4535,4535,0
|
|
20240214,171600,1293175300,4535,4535,4535,4535,0
|
|
20240214,171500,1293175300,4535,4535,4535,4535,0
|
|
20240214,171400,1293175300,4535,4535,4535,4535,0
|
|
20240214,171300,1293175300,4535,4535,4535,4535,0
|
|
20240214,171200,1293175300,4535,4535,4535,4535,0
|
|
20240214,171100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,171000,1293175300,4535,4535,4535,4535,0
|
|
20240214,170900,1293175300,4535,4535,4535,4535,0
|
|
20240214,170800,1293175300,4535,4535,4535,4535,0
|
|
20240214,170700,1293175300,4535,4535,4535,4535,0
|
|
20240214,170600,1293175300,4535,4535,4535,4535,0
|
|
20240214,170500,1293175300,4535,4535,4535,4535,0
|
|
20240214,170400,1293175300,4535,4535,4535,4535,0
|
|
20240214,170300,1293175300,4535,4535,4535,4535,0
|
|
20240214,170200,1293175300,4535,4535,4535,4535,0
|
|
20240214,170100,1293175300,4535,4535,4535,4535,0
|
|
20240214,170000,1293175300,4535,4535,4535,4535,0
|
|
20240214,165900,1293175300,4535,4535,4535,4535,0
|
|
20240214,165800,1293175300,4535,4535,4535,4535,0
|
|
20240214,165700,1293175300,4535,4535,4535,4535,0
|
|
20240214,165600,1293175300,4535,4535,4535,4535,0
|
|
20240214,165500,1293175300,4535,4535,4535,4535,0
|
|
20240214,165400,1293175300,4535,4535,4535,4535,0
|
|
20240214,165300,1293175300,4535,4535,4535,4535,0
|
|
20240214,165200,1293175300,4535,4535,4535,4535,0
|
|
20240214,165100,1293175300,4535,4535,4535,4535,0
|
|
20240214,165000,1293175300,4535,4535,4535,4535,0
|
|
20240214,164900,1293175300,4535,4535,4535,4535,0
|
|
20240214,164800,1293175300,4535,4535,4535,4535,0
|
|
20240214,164700,1293175300,4535,4535,4535,4535,0
|
|
20240214,164600,1293175300,4535,4535,4535,4535,0
|
|
20240214,164500,1293175300,4535,4535,4535,4535,0
|
|
20240214,164400,1293175300,4535,4535,4535,4535,0
|
|
20240214,164300,1293175300,4535,4535,4535,4535,0
|
|
20240214,164200,1293175300,4535,4535,4535,4535,0
|
|
20240214,164100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,164000,1293175300,4535,4535,4535,4535,0
|
|
20240214,163900,1293175300,4535,4535,4535,4535,0
|
|
20240214,163800,1293175300,4535,4535,4535,4535,0
|
|
20240214,163700,1293175300,4535,4535,4535,4535,0
|
|
20240214,163600,1293175300,4535,4535,4535,4535,0
|
|
20240214,163500,1293175300,4535,4535,4535,4535,0
|
|
20240214,163400,1293175300,4535,4535,4535,4535,0
|
|
20240214,163300,1293175300,4535,4535,4535,4535,0
|
|
20240214,163200,1293175300,4535,4535,4535,4535,0
|
|
20240214,163100,1293175300,4535,4535,4535,4535,0
|
|
20240214,163000,1293175300,4535,4535,4535,4535,0
|
|
20240214,162900,1293175300,4535,4535,4535,4535,0
|
|
20240214,162800,1293175300,4535,4535,4535,4535,0
|
|
20240214,162700,1293175300,4535,4535,4535,4535,0
|
|
20240214,162600,1293175300,4535,4535,4535,4535,0
|
|
20240214,162500,1293175300,4535,4535,4535,4535,0
|
|
20240214,162400,1293175300,4535,4535,4535,4535,0
|
|
20240214,162300,1293175300,4535,4535,4535,4535,0
|
|
20240214,162200,1293175300,4535,4535,4535,4535,0
|
|
20240214,162100,1293175300,4535,4535,4535,4535,0
|
|
20240214,162000,1293175300,4535,4535,4535,4535,0
|
|
20240214,161900,1293175300,4535,4535,4535,4535,0
|
|
20240214,161800,1293175300,4535,4535,4535,4535,0
|
|
20240214,161700,1293175300,4535,4535,4535,4535,0
|
|
20240214,161600,1293175300,4535,4535,4535,4535,0
|
|
20240214,161500,1293175300,4535,4535,4535,4535,0
|
|
20240214,161400,1293175300,4535,4535,4535,4535,0
|
|
20240214,161300,1293175300,4535,4535,4535,4535,0
|
|
20240214,161200,1293175300,4535,4535,4535,4535,0
|
|
20240214,161100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,161000,1293175300,4535,4535,4535,4535,0
|
|
20240214,160900,1293175300,4535,4535,4535,4535,0
|
|
20240214,160800,1293175300,4535,4535,4535,4535,0
|
|
20240214,160700,1293175300,4535,4535,4535,4535,0
|
|
20240214,160600,1293175300,4535,4535,4535,4535,0
|
|
20240214,160500,1293175300,4535,4535,4535,4535,0
|
|
20240214,160400,1293175300,4535,4535,4535,4535,0
|
|
20240214,160300,1293175300,4535,4535,4535,4535,0
|
|
20240214,160200,1293175300,4535,4535,4535,4535,0
|
|
20240214,160100,1293175300,4535,4535,4535,4535,0
|
|
20240214,160000,1293175300,4535,4535,4535,4535,0
|
|
20240214,155900,1293175300,4535,4535,4535,4535,0
|
|
20240214,155800,1293175300,4535,4535,4535,4535,0
|
|
20240214,155700,1293175300,4535,4535,4535,4535,0
|
|
20240214,155600,1293175300,4535,4535,4535,4535,0
|
|
20240214,155500,1293175300,4535,4535,4535,4535,0
|
|
20240214,155400,1293175300,4535,4535,4535,4535,0
|
|
20240214,155300,1293175300,4535,4535,4535,4535,0
|
|
20240214,155200,1293175300,4535,4535,4535,4535,0
|
|
20240214,155100,1293175300,4535,4535,4535,4535,0
|
|
20240214,155000,1293175300,4535,4535,4535,4535,0
|
|
20240214,154900,1293175300,4535,4535,4535,4535,0
|
|
20240214,154800,1293175300,4535,4535,4535,4535,0
|
|
20240214,154700,1293175300,4535,4535,4535,4535,0
|
|
20240214,154600,1293175300,4535,4535,4535,4535,0
|
|
20240214,154500,1293175300,4535,4535,4535,4535,0
|
|
20240214,154400,1293175300,4535,4535,4535,4535,0
|
|
20240214,154300,1293175300,4535,4535,4535,4535,0
|
|
20240214,154200,1293175300,4535,4535,4535,4535,0
|
|
20240214,154100,1293175300,4535,4535,4535,4535,7057
|
|
20240214,154000,1293175300,4535,4535,4535,4535,0
|
|
20240214,153900,1293175300,4535,4535,4535,4535,0
|
|
20240214,153800,1293175300,4535,4535,4535,4535,0
|
|
20240214,153700,1293175300,4535,4535,4535,4535,0
|
|
20240214,153600,1293175300,4535,4535,4535,4535,0
|
|
20240214,153500,1293175300,4535,4535,4535,4535,0
|
|
20240214,153400,1293175300,4535,4535,4535,4535,0
|
|
20240214,153300,1293175300,4535,4535,4535,4535,0
|
|
20240214,153200,1293175300,4535,4535,4535,4535,0
|
|
20240214,153100,1293175300,4535,4535,4535,4535,0
|
|
20240214,153000,1293175300,4535,4535,4535,4535,7057
|
|
20240214,152900,1261171805,4535,4535,4535,4535,0
|
|
20240214,152800,1261171805,4535,4535,4535,4535,0
|
|
20240214,152700,1261171805,4535,4535,4535,4535,0
|
|
20240214,152600,1261171805,4535,4535,4535,4535,0
|
|
20240214,152500,1261171805,4535,4535,4535,4535,0
|
|
20240214,152400,1261171805,4535,4535,4535,4535,0
|
|
20240214,152300,1261171805,4535,4535,4535,4535,0
|
|
20240214,152200,1261171805,4535,4535,4535,4535,0
|
|
20240214,152100,1261171805,4535,4535,4535,4535,0
|
|
20240214,152000,1261171805,4535,4535,4535,4535,0
|
|
20240214,151900,1261171805,4535,4535,4535,4535,69
|
|
20240214,151800,1260858890,4535,4540,4540,4530,1976
|
|
20240214,151700,1251901570,4535,4535,4535,4535,568
|
|
20240214,151600,1249325690,4540,4540,4550,4540,1011
|
|
20240214,151500,1244734645,4535,4535,4535,4535,619
|
|
20240214,151400,1241927480,4540,4535,4540,4535,75
|
|
20240214,151300,1241587005,4535,4530,4535,4530,3957
|
|
20240214,151200,1223656235,4535,4535,4535,4535,2399
|
|
20240214,151100,1212776770,4535,4535,4540,4535,1471
|
|
20240214,151000,1206103430,4535,4540,4540,4535,793
|
|
20240214,150900,1202504710,4540,4540,4545,4540,1050
|
|
20240214,150800,1197737480,4540,4540,4540,4540,51
|
|
20240214,150700,1197505940,4545,4550,4550,4545,991
|
|
20240214,150600,1193001095,4550,4550,4550,4550,0
|
|
20240214,150500,1193001095,4550,4550,4550,4550,779
|
|
20240214,150400,1189456645,4555,4555,4555,4555,220
|
|
20240214,150300,1188454545,4555,4555,4555,4550,751
|
|
20240214,150200,1185033755,4555,4550,4555,4550,2300
|
|
20240214,150100,1174558255,4555,4550,4555,4550,532
|
|
20240214,150000,1172137545,4550,4550,4550,4550,54
|
|
20240214,145900,1171891845,4550,4550,4550,4540,516
|
|
20240214,145800,1169547315,4550,4550,4550,4550,238
|
|
20240214,145700,1168464415,4555,4555,4555,4555,4
|
|
20240214,145600,1168446195,4550,4550,4550,4550,299
|
|
20240214,145500,1167085745,4550,4540,4550,4540,2052
|
|
20240214,145400,1157756540,4540,4540,4540,4540,2
|
|
20240214,145300,1157747460,4550,4545,4550,4540,175
|
|
20240214,145200,1156952200,4550,4550,4550,4550,0
|
|
20240214,145100,1156952200,4550,4550,4550,4550,479
|
|
20240214,145000,1154772750,4550,4545,4550,4545,27
|
|
20240214,144900,1154650025,4545,4540,4545,4540,647
|
|
20240214,144800,1151711590,4540,4540,4540,4540,0
|
|
20240214,144700,1151711590,4540,4545,4545,4540,4
|
|
20240214,144600,1151693415,4545,4550,4550,4545,156
|
|
20240214,144500,1150984370,4545,4545,4545,4540,676
|
|
20240214,144400,1147912000,4545,4550,4550,4545,147
|
|
20240214,144300,1147243875,4550,4545,4550,4545,208
|
|
20240214,144200,1146298510,4545,4545,4545,4545,500
|
|
20240214,144100,1144026010,4550,4550,4550,4550,31
|
|
20240214,144000,1143884960,4550,4550,4550,4550,287
|
|
20240214,143900,1142579110,4550,4550,4550,4550,4
|
|
20240214,143800,1142560910,4555,4555,4555,4550,44
|
|
20240214,143700,1142360555,4550,4550,4555,4550,2385
|
|
20240214,143600,1131508110,4555,4555,4555,4555,1701
|
|
20240214,143500,1123760055,4560,4560,4560,4560,45
|
|
20240214,143400,1123554855,4560,4560,4560,4560,239
|
|
20240214,143300,1122465015,4560,4560,4560,4560,598
|
|
20240214,143200,1119738135,4565,4565,4565,4565,30
|
|
20240214,143100,1119601185,4570,4570,4570,4565,103
|
|
20240214,143000,1119130520,4570,4570,4570,4560,725
|
|
20240214,142900,1115824490,4560,4560,4560,4560,0
|
|
20240214,142800,1115824490,4560,4565,4565,4560,198
|
|
20240214,142700,1114921385,4565,4565,4565,4565,0
|
|
20240214,142600,1114921385,4565,4565,4570,4560,126
|
|
20240214,142500,1114346200,4565,4565,4565,4565,68
|
|
20240214,142400,1114035780,4560,4560,4560,4560,78
|
|
20240214,142300,1113680100,4555,4560,4560,4555,252
|
|
20240214,142200,1112531480,4560,4560,4560,4560,4
|
|
20240214,142100,1112513240,4560,4560,4560,4560,588
|
|
20240214,142000,1109831960,4560,4560,4560,4560,0
|
|
20240214,141900,1109831960,4560,4555,4560,4555,161
|
|
20240214,141800,1109098095,4555,4555,4555,4555,709
|
|
20240214,141700,1105868600,4550,4550,4550,4550,334
|
|
20240214,141600,1104348900,4550,4550,4550,4550,1903
|
|
20240214,141500,1095690250,4555,4550,4555,4550,610
|
|
20240214,141400,1092911725,4550,4550,4550,4550,150
|
|
20240214,141300,1092229225,4555,4555,4555,4555,3
|
|
20240214,141200,1092215560,4555,4545,4555,4545,467
|
|
20240214,141100,1090091165,4540,4540,4540,4540,0
|
|
20240214,141000,1090091165,4540,4540,4540,4540,1
|
|
20240214,140900,1090086625,4545,4545,4545,4545,471
|
|
20240214,140800,1087945930,4540,4540,4540,4540,69
|
|
20240214,140700,1087632670,4545,4545,4545,4545,5
|
|
20240214,140600,1087609945,4545,4545,4545,4545,639
|
|
20240214,140500,1084705690,4535,4540,4540,4535,200
|
|
20240214,140400,1083798640,4540,4540,4540,4540,307
|
|
20240214,140300,1082404860,4540,4540,4540,4540,15
|
|
20240214,140200,1082336760,4540,4545,4545,4540,985
|
|
20240214,140100,1077862830,4545,4545,4545,4545,0
|
|
20240214,140000,1077862830,4545,4545,4545,4545,29
|
|
20240214,135900,1077731025,4545,4545,4545,4545,100
|
|
20240214,135800,1077276525,4545,4545,4555,4545,80
|
|
20240214,135700,1076912325,4550,4550,4550,4550,0
|
|
20240214,135600,1076912325,4550,4550,4550,4550,301
|
|
20240214,135500,1075542775,4555,4555,4555,4555,0
|
|
20240214,135400,1075542775,4555,4555,4555,4555,0
|
|
20240214,135300,1075542775,4555,4530,4555,4530,522
|
|
20240214,135200,1073177565,4525,4525,4525,4525,0
|
|
20240214,135100,1073177565,4525,4525,4525,4525,0
|
|
20240214,135000,1073177565,4525,4525,4525,4525,103
|
|
20240214,134900,1072711490,4525,4525,4525,4525,0
|
|
20240214,134800,1072711490,4525,4525,4525,4525,750
|
|
20240214,134700,1069317740,4530,4535,4535,4530,1474
|
|
20240214,134600,1062639950,4540,4555,4555,4540,200
|
|
20240214,134500,1061730450,4550,4550,4550,4550,0
|
|
20240214,134400,1061730450,4550,4550,4550,4550,122
|
|
20240214,134300,1061175350,4550,4550,4550,4550,4
|
|
20240214,134200,1061157150,4555,4555,4555,4555,0
|
|
20240214,134100,1061157150,4555,4555,4555,4555,0
|
|
20240214,134000,1061157150,4555,4535,4555,4530,1304
|
|
20240214,133900,1055246935,4535,4540,4540,4535,324
|
|
20240214,133800,1053777345,4540,4555,4555,4540,634
|
|
20240214,133700,1050895890,4555,4550,4555,4550,10
|
|
20240214,133600,1050850360,4550,4550,4550,4550,4
|
|
20240214,133500,1050832160,4550,4560,4560,4550,105
|
|
20240214,133400,1050354210,4550,4560,4560,4550,3
|
|
20240214,133300,1050340550,4560,4560,4560,4560,38
|
|
20240214,133200,1050167270,4560,4550,4560,4550,8
|
|
20240214,133100,1050130850,4545,4545,4545,4545,10
|
|
20240214,133000,1050085400,4565,4565,4565,4565,160
|
|
20240214,132900,1049355000,4565,4540,4565,4540,111
|
|
20240214,132800,1048851035,4540,4540,4540,4540,11
|
|
20240214,132700,1048801095,4540,4540,4540,4540,200
|
|
20240214,132600,1047893095,4540,4545,4565,4540,450
|
|
20240214,132500,1045842895,4535,4540,4545,4535,198
|
|
20240214,132400,1044943865,4545,4540,4545,4540,2
|
|
20240214,132300,1044934780,4555,4545,4555,4545,500
|
|
20240214,132200,1042660830,4545,4540,4545,4540,534
|
|
20240214,132100,1040233865,4540,4535,4540,4535,250
|
|
20240214,132000,1039099685,4535,4535,4535,4535,503
|
|
20240214,131900,1036818580,4550,4550,4550,4550,0
|
|
20240214,131800,1036818580,4550,4550,4550,4550,500
|
|
20240214,131700,1034543580,4540,4540,4540,4540,102
|
|
20240214,131600,1034080500,4545,4545,4545,4545,810
|
|
20240214,131500,1030399050,4545,4530,4545,4530,958
|
|
20240214,131400,1026053430,4530,4530,4530,4530,50
|
|
20240214,131300,1025826930,4530,4535,4535,4530,758
|
|
20240214,131200,1022392190,4535,4565,4565,4530,2246
|
|
20240214,131100,1012199410,4565,4580,4580,4550,18926
|
|
20240214,131000,925833645,4580,4580,4580,4580,1
|
|
20240214,130900,925829065,4570,4570,4570,4570,3
|
|
20240214,130800,925815355,4565,4575,4575,4565,70
|
|
20240214,130700,925495585,4575,4565,4575,4565,29
|
|
20240214,130600,925363130,4565,4570,4570,4565,196
|
|
20240214,130500,924467490,4570,4565,4580,4565,41
|
|
20240214,130400,924280210,4570,4585,4585,4570,978
|
|
20240214,130300,919810675,4585,4580,4585,4580,18
|
|
20240214,130200,919728230,4585,4580,4585,4580,300
|
|
20240214,130100,918353070,4585,4575,4585,4575,176
|
|
20240214,130000,917547680,4575,4575,4575,4565,1702
|
|
20240214,125900,909763030,4575,4565,4575,4565,607
|
|
20240214,125800,906989895,4565,4575,4590,4565,1600
|
|
20240214,125700,899654570,4575,4575,4575,4575,54
|
|
20240214,125600,899407520,4580,4575,4580,4565,1355
|
|
20240214,125500,893212770,4580,4575,4580,4575,137
|
|
20240214,125400,892585615,4580,4575,4580,4575,826
|
|
20240214,125300,888802890,4580,4575,4585,4575,829
|
|
20240214,125200,885005670,4580,4575,4580,4575,453
|
|
20240214,125100,882933045,4580,4570,4585,4570,2691
|
|
20240214,125000,870609640,4570,4570,4575,4570,365
|
|
20240214,124900,868941065,4565,4555,4575,4555,5720
|
|
20240214,124800,842812985,4555,4560,4560,4555,263
|
|
20240214,124700,841613800,4560,4560,4560,4560,22
|
|
20240214,124600,841513480,4560,4555,4565,4555,74
|
|
20240214,124500,841175965,4555,4555,4555,4550,521
|
|
20240214,124400,838802885,4555,4555,4555,4555,19
|
|
20240214,124300,838716340,4565,4555,4565,4555,521
|
|
20240214,124200,836338345,4555,4555,4555,4555,0
|
|
20240214,124100,836338345,4555,4550,4555,4550,79
|
|
20240214,124000,835978520,4555,4555,4555,4555,2505
|
|
20240214,123900,824568245,4560,4565,4565,4555,953
|
|
20240214,123800,820218210,4565,4560,4565,4555,83
|
|
20240214,123700,819839720,4565,4565,4565,4565,4
|
|
20240214,123600,819821460,4570,4570,4570,4570,36
|
|
20240214,123500,819656940,4570,4560,4570,4560,666
|
|
20240214,123400,816619960,4560,4560,4560,4555,53
|
|
20240214,123300,816378340,4560,4565,4565,4560,3683
|
|
20240214,123200,799583760,4565,4560,4565,4560,2959
|
|
20240214,123100,786082655,4560,4560,4565,4560,1686
|
|
20240214,123000,778394490,4565,4565,4565,4560,652
|
|
20240214,122900,775420885,4560,4560,4560,4560,191
|
|
20240214,122800,774549925,4570,4560,4570,4560,1567
|
|
20240214,122700,767399085,4560,4555,4570,4555,1513
|
|
20240214,122600,760498150,4555,4545,4560,4545,3648
|
|
20240214,122500,743894170,4540,4540,4540,4540,448
|
|
20240214,122400,741860250,4545,4540,4545,4540,491
|
|
20240214,122300,739629285,4530,4530,4530,4530,0
|
|
20240214,122200,739629285,4530,4530,4530,4530,5000
|
|
20240214,122100,716979285,4535,4535,4535,4535,1000
|
|
20240214,122000,712444285,4530,4530,4530,4530,0
|
|
20240214,121900,712444285,4530,4530,4530,4530,0
|
|
20240214,121800,712444285,4530,4530,4530,4530,0
|
|
20240214,121700,712444285,4530,4535,4535,4530,1000
|
|
20240214,121600,707912915,4545,4545,4545,4545,501
|
|
20240214,121500,705635870,4545,4540,4545,4535,74
|
|
20240214,121400,705299895,4540,4540,4540,4540,747
|
|
20240214,121300,701908515,4535,4535,4535,4535,760
|
|
20240214,121200,698461915,4535,4535,4535,4530,1363
|
|
20240214,121100,692283880,4535,4535,4535,4535,80
|
|
20240214,121000,691921080,4535,4535,4535,4535,1
|
|
20240214,120900,691916545,4520,4535,4535,4520,4
|
|
20240214,120800,691898450,4535,4535,4535,4535,152
|
|
20240214,120700,691209130,4535,4535,4535,4535,0
|
|
20240214,120600,691209130,4535,4535,4535,4535,1
|
|
20240214,120500,691204595,4535,4530,4535,4530,705
|
|
20240214,120400,688010940,4525,4520,4525,4520,612
|
|
20240214,120300,685241690,4520,4520,4520,4520,0
|
|
20240214,120200,685241690,4520,4520,4520,4520,338
|
|
20240214,120100,683713930,4520,4520,4520,4520,7
|
|
20240214,120000,683682290,4525,4525,4530,4520,184
|
|
20240214,115900,682849020,4530,4530,4530,4525,10
|
|
20240214,115800,682803760,4525,4525,4525,4525,29
|
|
20240214,115700,682672535,4525,4525,4525,4525,200
|
|
20240214,115600,681767535,4520,4520,4520,4520,0
|
|
20240214,115500,681767535,4520,4520,4520,4520,9
|
|
20240214,115400,681726855,4520,4520,4520,4520,7
|
|
20240214,115300,681695215,4525,4525,4525,4525,182
|
|
20240214,115200,680871665,4525,4520,4525,4520,11
|
|
20240214,115100,680821920,4515,4515,4515,4515,0
|
|
20240214,115000,680821920,4515,4515,4515,4515,164
|
|
20240214,114900,680081460,4520,4520,4520,4520,0
|
|
20240214,114800,680081460,4520,4520,4520,4520,9
|
|
20240214,114700,680040780,4520,4510,4520,4500,1742
|
|
20240214,114600,672177495,4505,4505,4505,4505,1
|
|
20240214,114500,672172990,4505,4505,4505,4505,10
|
|
20240214,114400,672127940,4505,4505,4505,4505,1
|
|
20240214,114300,672123435,4505,4505,4505,4505,1
|
|
20240214,114200,672118930,4505,4505,4505,4505,1
|
|
20240214,114100,672114425,4495,4495,4495,4495,912
|
|
20240214,114000,668014985,4495,4495,4495,4495,0
|
|
20240214,113900,668014985,4495,4495,4495,4495,0
|
|
20240214,113800,668014985,4495,4495,4495,4495,96
|
|
20240214,113700,667583465,4495,4495,4495,4495,6
|
|
20240214,113600,667556495,4495,4505,4505,4495,2500
|
|
20240214,113500,656306250,4510,4510,4510,4510,100
|
|
20240214,113400,655855250,4510,4510,4510,4510,0
|
|
20240214,113300,655855250,4510,4510,4510,4510,52
|
|
20240214,113200,655620730,4505,4505,4505,4505,66
|
|
20240214,113100,655323400,4500,4500,4500,4500,0
|
|
20240214,113000,655323400,4500,4500,4500,4500,0
|
|
20240214,112900,655323400,4500,4500,4500,4500,0
|
|
20240214,112800,655323400,4500,4500,4500,4500,60
|
|
20240214,112700,655053400,4500,4500,4500,4500,0
|
|
20240214,112600,655053400,4500,4500,4500,4500,0
|
|
20240214,112500,655053400,4500,4500,4500,4500,0
|
|
20240214,112400,655053400,4500,4500,4500,4500,0
|
|
20240214,112300,655053400,4500,4500,4500,4500,397
|
|
20240214,112200,653266900,4500,4505,4505,4500,651
|
|
20240214,112100,650336840,4505,4505,4505,4505,0
|
|
20240214,112000,650336840,4505,4505,4505,4505,1114
|
|
20240214,111900,645318270,4510,4510,4510,4510,154
|
|
20240214,111800,644623730,4510,4510,4510,4510,200
|
|
20240214,111700,643721730,4510,4510,4510,4510,31
|
|
20240214,111600,643581920,4510,4510,4510,4510,1
|
|
20240214,111500,643577410,4510,4510,4510,4510,180
|
|
20240214,111400,642765610,4510,4510,4510,4510,1
|
|
20240214,111300,642761100,4500,4500,4500,4500,0
|
|
20240214,111200,642761100,4500,4500,4500,4500,0
|
|
20240214,111100,642761100,4500,4500,4500,4500,55
|
|
20240214,111000,642513600,4500,4500,4500,4500,3
|
|
20240214,110900,642500100,4500,4510,4510,4500,104
|
|
20240214,110800,642031100,4510,4510,4510,4510,2
|
|
20240214,110700,642022080,4510,4510,4510,4510,12
|
|
20240214,110600,641967960,4500,4500,4500,4500,144
|
|
20240214,110500,641319960,4500,4500,4500,4500,1951
|
|
20240214,110400,632540460,4505,4505,4505,4505,0
|
|
20240214,110300,632540460,4505,4505,4505,4505,6
|
|
20240214,110200,632513430,4505,4505,4505,4505,15
|
|
20240214,110100,632445855,4500,4500,4500,4500,0
|
|
20240214,110000,632445855,4500,4500,4500,4500,10
|
|
20240214,105900,632400855,4495,4490,4495,4490,58
|
|
20240214,105800,632140295,4490,4500,4500,4490,829
|
|
20240214,105700,628415970,4500,4500,4500,4500,2
|
|
20240214,105600,628406970,4500,4500,4500,4500,0
|
|
20240214,105500,628406970,4500,4500,4500,4500,0
|
|
20240214,105400,628406970,4500,4500,4500,4500,12
|
|
20240214,105300,628352970,4500,4500,4500,4500,44
|
|
20240214,105200,628154970,4500,4495,4500,4495,1182
|
|
20240214,105100,622837540,4515,4515,4515,4515,0
|
|
20240214,105000,622837540,4515,4510,4515,4510,186
|
|
20240214,104900,621997760,4495,4495,4495,4495,0
|
|
20240214,104800,621997760,4495,4495,4495,4495,168
|
|
20240214,104700,621242600,4495,4495,4495,4490,48
|
|
20240214,104600,621026905,4490,4495,4495,4490,301
|
|
20240214,104500,619673965,4495,4505,4505,4495,55
|
|
20240214,104400,619426440,4500,4490,4500,4485,648
|
|
20240214,104300,616519220,4495,4490,4495,4490,20
|
|
20240214,104200,616429380,4495,4490,4495,4490,270
|
|
20240214,104100,615217060,4490,4500,4500,4490,77
|
|
20240214,104000,614870890,4505,4505,4505,4505,0
|
|
20240214,103900,614870890,4505,4490,4510,4490,572
|
|
20240214,103800,612294370,4485,4485,4485,4485,573
|
|
20240214,103700,609724465,4485,4485,4490,4480,3610
|
|
20240214,103600,593526155,4485,4485,4485,4485,129
|
|
20240214,103500,592947590,4485,4485,4485,4485,86
|
|
20240214,103400,592561880,4485,4480,4485,4475,60
|
|
20240214,103300,592292840,4480,4465,4480,4465,225
|
|
20240214,103200,591286830,4465,4465,4470,4465,52
|
|
20240214,103100,591054480,4465,4470,4470,4465,417
|
|
20240214,103000,589190525,4470,4470,4470,4470,0
|
|
20240214,102900,589190525,4470,4470,4485,4470,73
|
|
20240214,102800,588864185,4470,4470,4470,4470,4
|
|
20240214,102700,588846305,4480,4475,4480,4475,1333
|
|
20240214,102600,582879415,4470,4470,4470,4470,985
|
|
20240214,102500,578476465,4470,4460,4470,4460,324
|
|
20240214,102400,577029755,4460,4460,4460,4460,62
|
|
20240214,102300,576753235,4470,4470,4470,4470,30
|
|
20240214,102200,576619135,4470,4470,4470,4470,41
|
|
20240214,102100,576435865,4470,4470,4470,4470,111
|
|
20240214,102000,575939695,4460,4460,4460,4460,0
|
|
20240214,101900,575939695,4460,4465,4465,4460,308
|
|
20240214,101800,574566010,4460,4460,4460,4460,292
|
|
20240214,101700,573263690,4460,4460,4460,4460,1
|
|
20240214,101600,573259230,4465,4475,4475,4460,873
|
|
20240214,101500,569358300,4470,4470,4470,4470,0
|
|
20240214,101400,569358300,4470,4475,4475,4470,12
|
|
20240214,101300,569304605,4475,4475,4475,4475,173
|
|
20240214,101200,568530430,4475,4475,4475,4475,1
|
|
20240214,101100,568525955,4480,4475,4480,4475,2264
|
|
20240214,101000,558383285,4475,4480,4480,4475,261
|
|
20240214,100900,557214785,4475,4475,4475,4475,15
|
|
20240214,100800,557147660,4480,4480,4480,4480,125
|
|
20240214,100700,556587660,4480,4475,4480,4475,10
|
|
20240214,100600,556542865,4450,4450,4450,4450,0
|
|
20240214,100500,556542865,4450,4450,4450,4450,6
|
|
20240214,100400,556516165,4450,4450,4450,4450,0
|
|
20240214,100300,556516165,4450,4480,4480,4450,55
|
|
20240214,100200,556271325,4480,4480,4480,4480,5
|
|
20240214,100100,556248925,4485,4460,4485,4455,263
|
|
20240214,100000,555075845,4485,4480,4485,4465,632
|
|
20240214,095900,552253260,4485,4485,4485,4485,0
|
|
20240214,095800,552253260,4485,4490,4490,4485,72
|
|
20240214,095700,551930230,4490,4495,4495,4490,84
|
|
20240214,095600,551553050,4495,4475,4495,4470,504
|
|
20240214,095500,549299835,4470,4470,4470,4470,248
|
|
20240214,095400,548191275,4490,4470,4490,4465,2568
|
|
20240214,095300,536720215,4470,4470,4470,4470,67
|
|
20240214,095200,536420725,4470,4485,4490,4470,111
|
|
20240214,095100,535922650,4485,4485,4485,4485,1
|
|
20240214,095000,535918165,4465,4465,4465,4465,0
|
|
20240214,094900,535918165,4465,4465,4465,4465,184
|
|
20240214,094800,535096605,4465,4465,4465,4465,141
|
|
20240214,094700,534467040,4465,4485,4485,4465,2993
|
|
20240214,094600,521085465,4475,4490,4490,4475,1694
|
|
20240214,094500,513494395,4495,4505,4505,4495,14
|
|
20240214,094400,513431355,4505,4505,4505,4480,280
|
|
20240214,094300,512170270,4505,4505,4510,4475,681
|
|
20240214,094200,509115560,4495,4500,4510,4495,327
|
|
20240214,094100,507643815,4475,4490,4495,4475,626
|
|
20240214,094000,504833330,4490,4490,4490,4490,1
|
|
20240214,093900,504828840,4480,4475,4480,4475,1498
|
|
20240214,093800,498123095,4470,4465,4475,4465,967
|
|
20240214,093700,493801305,4465,4415,4465,4415,2170
|
|
20240214,093600,484136840,4410,4435,4440,4405,6125
|
|
20240214,093500,457098405,4430,4445,4450,4420,11729
|
|
20240214,093400,405210130,4435,4445,4445,4435,1070
|
|
20240214,093300,400458790,4440,4475,4475,4435,534
|
|
20240214,093200,398088355,4480,4470,4480,4425,2446
|
|
20240214,093100,387201905,4470,4465,4470,4465,790
|
|
20240214,093000,383672710,4470,4470,4480,4465,1795
|
|
20240214,092900,375649125,4470,4485,4485,4470,13
|
|
20240214,092800,375590835,4465,4465,4465,4465,102
|
|
20240214,092700,375135405,4465,4475,4475,4465,1125
|
|
20240214,092600,370107290,4470,4510,4510,4470,7172
|
|
20240214,092500,337992020,4490,4495,4495,4485,1409
|
|
20240214,092400,331666175,4490,4490,4495,4485,1404
|
|
20240214,092300,325359060,4485,4510,4510,4485,2436
|
|
20240214,092200,314412075,4525,4525,4525,4525,20
|
|
20240214,092100,314321575,4510,4505,4510,4490,5588
|
|
20240214,092000,289175155,4505,4505,4505,4505,273
|
|
20240214,091900,287945290,4495,4510,4510,4495,5818
|
|
20240214,091800,261751760,4515,4535,4535,4515,1051
|
|
20240214,091700,257005620,4530,4535,4535,4530,81
|
|
20240214,091600,256638670,4535,4535,4545,4535,334
|
|
20240214,091500,255122880,4530,4535,4535,4515,13822
|
|
20240214,091400,192609785,4530,4540,4540,4530,688
|
|
20240214,091300,189488290,4540,4540,4550,4530,7078
|
|
20240214,091200,157358420,4540,4530,4540,4525,1455
|
|
20240214,091100,150765140,4540,4525,4540,4525,2451
|
|
20240214,091000,139664600,4525,4550,4550,4515,2861
|
|
20240214,090900,126691070,4550,4515,4550,4515,2298
|
|
20240214,090800,116270525,4515,4485,4515,4480,2723
|
|
20240214,090700,104010705,4485,4480,4490,4480,806
|
|
20240214,090600,100393900,4480,4475,4495,4475,102
|
|
20240214,090500,99936675,4495,4500,4500,4495,448
|
|
20240214,090400,97922910,4500,4500,4505,4500,994
|
|
20240214,090300,93449810,4470,4500,4505,4465,3948
|
|
20240214,090200,75684930,4485,4445,4485,4445,3504
|
|
20240214,090100,60035425,4445,4430,4445,4425,1990
|
|
20240214,090000,51214600,4430,4420,4500,4420,11578
|