602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185900,1701310775,4085,4085,4085,4085,5474
|
|
20240214,185800,1701310775,4085,4085,4085,4085,0
|
|
20240214,185700,1701310775,4085,4085,4085,4085,0
|
|
20240214,185600,1701310775,4085,4085,4085,4085,0
|
|
20240214,185500,1701310775,4085,4085,4085,4085,0
|
|
20240214,185400,1701310775,4085,4085,4085,4085,0
|
|
20240214,185300,1701310775,4085,4085,4085,4085,0
|
|
20240214,185200,1701310775,4085,4085,4085,4085,0
|
|
20240214,185100,1701310775,4085,4085,4085,4085,0
|
|
20240214,185000,1701310775,4085,4085,4085,4085,0
|
|
20240214,184900,1701310775,4085,4085,4085,4085,0
|
|
20240214,184800,1701310775,4085,4085,4085,4085,0
|
|
20240214,184700,1701310775,4085,4085,4085,4085,0
|
|
20240214,184600,1701310775,4085,4085,4085,4085,0
|
|
20240214,184500,1701310775,4085,4085,4085,4085,0
|
|
20240214,184400,1701310775,4085,4085,4085,4085,0
|
|
20240214,184300,1701310775,4085,4085,4085,4085,0
|
|
20240214,184200,1701310775,4085,4085,4085,4085,0
|
|
20240214,184100,1701310775,4085,4085,4085,4085,0
|
|
20240214,184000,1701310775,4085,4085,4085,4085,0
|
|
20240214,183900,1701310775,4085,4085,4085,4085,0
|
|
20240214,183800,1701310775,4085,4085,4085,4085,0
|
|
20240214,183700,1701310775,4085,4085,4085,4085,0
|
|
20240214,183600,1701310775,4085,4085,4085,4085,0
|
|
20240214,183500,1701310775,4085,4085,4085,4085,0
|
|
20240214,183400,1701310775,4085,4085,4085,4085,0
|
|
20240214,183300,1701310775,4085,4085,4085,4085,0
|
|
20240214,183200,1701310775,4085,4085,4085,4085,0
|
|
20240214,183100,1701310775,4085,4085,4085,4085,0
|
|
20240214,183000,1701310775,4085,4085,4085,4085,0
|
|
20240214,182900,1701310775,4085,4085,4085,4085,5474
|
|
20240214,182800,1701310775,4085,4085,4085,4085,0
|
|
20240214,182700,1701310775,4085,4085,4085,4085,0
|
|
20240214,182600,1701310775,4085,4085,4085,4085,0
|
|
20240214,182500,1701310775,4085,4085,4085,4085,0
|
|
20240214,182400,1701310775,4085,4085,4085,4085,0
|
|
20240214,182300,1701310775,4085,4085,4085,4085,0
|
|
20240214,182200,1701310775,4085,4085,4085,4085,0
|
|
20240214,182100,1701310775,4085,4085,4085,4085,0
|
|
20240214,182000,1701310775,4085,4085,4085,4085,0
|
|
20240214,181900,1701310775,4085,4085,4085,4085,0
|
|
20240214,181800,1701310775,4085,4085,4085,4085,0
|
|
20240214,181700,1701310775,4085,4085,4085,4085,0
|
|
20240214,181600,1701310775,4085,4085,4085,4085,0
|
|
20240214,181500,1701310775,4085,4085,4085,4085,0
|
|
20240214,181400,1701310775,4085,4085,4085,4085,0
|
|
20240214,181300,1701310775,4085,4085,4085,4085,0
|
|
20240214,181200,1701310775,4085,4085,4085,4085,0
|
|
20240214,181100,1701310775,4085,4085,4085,4085,0
|
|
20240214,181000,1701310775,4085,4085,4085,4085,0
|
|
20240214,180900,1701310775,4085,4085,4085,4085,0
|
|
20240214,180800,1701310775,4085,4085,4085,4085,0
|
|
20240214,180700,1701310775,4085,4085,4085,4085,0
|
|
20240214,180600,1701310775,4085,4085,4085,4085,0
|
|
20240214,180500,1701310775,4085,4085,4085,4085,0
|
|
20240214,180400,1701310775,4085,4085,4085,4085,0
|
|
20240214,180300,1701310775,4085,4085,4085,4085,0
|
|
20240214,180200,1701310775,4085,4085,4085,4085,0
|
|
20240214,180100,1701310775,4085,4085,4085,4085,0
|
|
20240214,180000,1701310775,4085,4085,4085,4085,0
|
|
20240214,175900,1701310775,4085,4085,4085,4085,5474
|
|
20240214,175800,1701310775,4085,4085,4085,4085,0
|
|
20240214,175700,1701310775,4085,4085,4085,4085,0
|
|
20240214,175600,1701310775,4085,4085,4085,4085,0
|
|
20240214,175500,1701310775,4085,4085,4085,4085,0
|
|
20240214,175400,1701310775,4085,4085,4085,4085,0
|
|
20240214,175300,1701310775,4085,4085,4085,4085,0
|
|
20240214,175200,1701310775,4085,4085,4085,4085,0
|
|
20240214,175100,1701310775,4085,4085,4085,4085,0
|
|
20240214,175000,1701310775,4085,4085,4085,4085,0
|
|
20240214,174900,1701310775,4085,4085,4085,4085,0
|
|
20240214,174800,1701310775,4085,4085,4085,4085,0
|
|
20240214,174700,1701310775,4085,4085,4085,4085,0
|
|
20240214,174600,1701310775,4085,4085,4085,4085,0
|
|
20240214,174500,1701310775,4085,4085,4085,4085,0
|
|
20240214,174400,1701310775,4085,4085,4085,4085,0
|
|
20240214,174300,1701310775,4085,4085,4085,4085,0
|
|
20240214,174200,1701310775,4085,4085,4085,4085,0
|
|
20240214,174100,1701310775,4085,4085,4085,4085,0
|
|
20240214,174000,1701310775,4085,4085,4085,4085,0
|
|
20240214,173900,1701310775,4085,4085,4085,4085,0
|
|
20240214,173800,1701310775,4085,4085,4085,4085,0
|
|
20240214,173700,1701310775,4085,4085,4085,4085,0
|
|
20240214,173600,1701310775,4085,4085,4085,4085,0
|
|
20240214,173500,1701310775,4085,4085,4085,4085,0
|
|
20240214,173400,1701310775,4085,4085,4085,4085,0
|
|
20240214,173300,1701310775,4085,4085,4085,4085,0
|
|
20240214,173200,1701310775,4085,4085,4085,4085,0
|
|
20240214,173100,1701310775,4085,4085,4085,4085,0
|
|
20240214,173000,1701310775,4085,4085,4085,4085,0
|
|
20240214,172900,1701310775,4085,4085,4085,4085,5474
|
|
20240214,172800,1701310775,4085,4085,4085,4085,0
|
|
20240214,172700,1701310775,4085,4085,4085,4085,0
|
|
20240214,172600,1701310775,4085,4085,4085,4085,0
|
|
20240214,172500,1701310775,4085,4085,4085,4085,0
|
|
20240214,172400,1701310775,4085,4085,4085,4085,0
|
|
20240214,172300,1701310775,4085,4085,4085,4085,0
|
|
20240214,172200,1701310775,4085,4085,4085,4085,0
|
|
20240214,172100,1701310775,4085,4085,4085,4085,0
|
|
20240214,172000,1701310775,4085,4085,4085,4085,0
|
|
20240214,171900,1701310775,4085,4085,4085,4085,0
|
|
20240214,171800,1701310775,4085,4085,4085,4085,0
|
|
20240214,171700,1701310775,4085,4085,4085,4085,0
|
|
20240214,171600,1701310775,4085,4085,4085,4085,0
|
|
20240214,171500,1701310775,4085,4085,4085,4085,0
|
|
20240214,171400,1701310775,4085,4085,4085,4085,0
|
|
20240214,171300,1701310775,4085,4085,4085,4085,0
|
|
20240214,171200,1701310775,4085,4085,4085,4085,0
|
|
20240214,171100,1701310775,4085,4085,4085,4085,0
|
|
20240214,171000,1701310775,4085,4085,4085,4085,0
|
|
20240214,170900,1701310775,4085,4085,4085,4085,0
|
|
20240214,170800,1701310775,4085,4085,4085,4085,0
|
|
20240214,170700,1701310775,4085,4085,4085,4085,0
|
|
20240214,170600,1701310775,4085,4085,4085,4085,0
|
|
20240214,170500,1701310775,4085,4085,4085,4085,0
|
|
20240214,170400,1701310775,4085,4085,4085,4085,0
|
|
20240214,170300,1701310775,4085,4085,4085,4085,0
|
|
20240214,170200,1701310775,4085,4085,4085,4085,0
|
|
20240214,170100,1701310775,4085,4085,4085,4085,0
|
|
20240214,170000,1701310775,4085,4085,4085,4085,0
|
|
20240214,165900,1701310775,4085,4085,4085,4085,5474
|
|
20240214,165800,1701310775,4085,4085,4085,4085,0
|
|
20240214,165700,1701310775,4085,4085,4085,4085,0
|
|
20240214,165600,1701310775,4085,4085,4085,4085,0
|
|
20240214,165500,1701310775,4085,4085,4085,4085,0
|
|
20240214,165400,1701310775,4085,4085,4085,4085,0
|
|
20240214,165300,1701310775,4085,4085,4085,4085,0
|
|
20240214,165200,1701310775,4085,4085,4085,4085,0
|
|
20240214,165100,1701310775,4085,4085,4085,4085,0
|
|
20240214,165000,1701310775,4085,4085,4085,4085,0
|
|
20240214,164900,1701310775,4085,4085,4085,4085,0
|
|
20240214,164800,1701310775,4085,4085,4085,4085,0
|
|
20240214,164700,1701310775,4085,4085,4085,4085,0
|
|
20240214,164600,1701310775,4085,4085,4085,4085,0
|
|
20240214,164500,1701310775,4085,4085,4085,4085,0
|
|
20240214,164400,1701310775,4085,4085,4085,4085,0
|
|
20240214,164300,1701310775,4085,4085,4085,4085,0
|
|
20240214,164200,1701310775,4085,4085,4085,4085,0
|
|
20240214,164100,1701310775,4085,4085,4085,4085,0
|
|
20240214,164000,1701310775,4085,4085,4085,4085,0
|
|
20240214,163900,1701310775,4085,4085,4085,4085,0
|
|
20240214,163800,1701310775,4085,4085,4085,4085,0
|
|
20240214,163700,1701310775,4085,4085,4085,4085,0
|
|
20240214,163600,1701310775,4085,4085,4085,4085,0
|
|
20240214,163500,1701310775,4085,4085,4085,4085,0
|
|
20240214,163400,1701310775,4085,4085,4085,4085,0
|
|
20240214,163300,1701310775,4085,4085,4085,4085,0
|
|
20240214,163200,1701310775,4085,4085,4085,4085,0
|
|
20240214,163100,1701310775,4085,4085,4085,4085,0
|
|
20240214,163000,1701310775,4085,4085,4085,4085,0
|
|
20240214,162900,1701310775,4085,4085,4085,4085,5474
|
|
20240214,162800,1701310775,4085,4085,4085,4085,0
|
|
20240214,162700,1701310775,4085,4085,4085,4085,0
|
|
20240214,162600,1701310775,4085,4085,4085,4085,0
|
|
20240214,162500,1701310775,4085,4085,4085,4085,0
|
|
20240214,162400,1701310775,4085,4085,4085,4085,0
|
|
20240214,162300,1701310775,4085,4085,4085,4085,0
|
|
20240214,162200,1701310775,4085,4085,4085,4085,0
|
|
20240214,162100,1701310775,4085,4085,4085,4085,0
|
|
20240214,162000,1701310775,4085,4085,4085,4085,0
|
|
20240214,161900,1701310775,4085,4085,4085,4085,0
|
|
20240214,161800,1701310775,4085,4085,4085,4085,0
|
|
20240214,161700,1701310775,4085,4085,4085,4085,0
|
|
20240214,161600,1701310775,4085,4085,4085,4085,0
|
|
20240214,161500,1701310775,4085,4085,4085,4085,0
|
|
20240214,161400,1701310775,4085,4085,4085,4085,0
|
|
20240214,161300,1701310775,4085,4085,4085,4085,0
|
|
20240214,161200,1701310775,4085,4085,4085,4085,0
|
|
20240214,161100,1701310775,4085,4085,4085,4085,0
|
|
20240214,161000,1701310775,4085,4085,4085,4085,0
|
|
20240214,160900,1701310775,4085,4085,4085,4085,0
|
|
20240214,160800,1701310775,4085,4085,4085,4085,0
|
|
20240214,160700,1701310775,4085,4085,4085,4085,0
|
|
20240214,160600,1701310775,4085,4085,4085,4085,0
|
|
20240214,160500,1701310775,4085,4085,4085,4085,0
|
|
20240214,160400,1701310775,4085,4085,4085,4085,0
|
|
20240214,160300,1701310775,4085,4085,4085,4085,0
|
|
20240214,160200,1701310775,4085,4085,4085,4085,0
|
|
20240214,160100,1701310775,4085,4085,4085,4085,0
|
|
20240214,160000,1701310775,4085,4085,4085,4085,0
|
|
20240214,155900,1701310775,4085,4085,4085,4085,5474
|
|
20240214,155800,1701310775,4085,4085,4085,4085,0
|
|
20240214,155700,1701310775,4085,4085,4085,4085,0
|
|
20240214,155600,1701310775,4085,4085,4085,4085,0
|
|
20240214,155500,1701310775,4085,4085,4085,4085,0
|
|
20240214,155400,1701310775,4085,4085,4085,4085,0
|
|
20240214,155300,1701310775,4085,4085,4085,4085,0
|
|
20240214,155200,1701310775,4085,4085,4085,4085,0
|
|
20240214,155100,1701310775,4085,4085,4085,4085,0
|
|
20240214,155000,1701310775,4085,4085,4085,4085,0
|
|
20240214,154900,1701310775,4085,4085,4085,4085,0
|
|
20240214,154800,1701310775,4085,4085,4085,4085,0
|
|
20240214,154700,1701310775,4085,4085,4085,4085,0
|
|
20240214,154600,1701310775,4085,4085,4085,4085,0
|
|
20240214,154500,1701310775,4085,4085,4085,4085,0
|
|
20240214,154400,1701310775,4085,4085,4085,4085,0
|
|
20240214,154300,1701310775,4085,4085,4085,4085,0
|
|
20240214,154200,1701310775,4085,4085,4085,4085,0
|
|
20240214,154100,1701310775,4085,4085,4085,4085,0
|
|
20240214,154000,1701310775,4085,4085,4085,4085,0
|
|
20240214,153900,1701310775,4085,4085,4085,4085,0
|
|
20240214,153800,1701310775,4085,4085,4085,4085,0
|
|
20240214,153700,1701310775,4085,4085,4085,4085,0
|
|
20240214,153600,1701310775,4085,4085,4085,4085,0
|
|
20240214,153500,1701310775,4085,4085,4085,4085,0
|
|
20240214,153400,1701310775,4085,4085,4085,4085,0
|
|
20240214,153300,1701310775,4085,4085,4085,4085,0
|
|
20240214,153200,1701310775,4085,4085,4085,4085,0
|
|
20240214,153100,1701310775,4085,4085,4085,4085,0
|
|
20240214,153000,1701310775,4085,4085,4085,4085,5474
|
|
20240214,152900,1678949485,4085,4085,4085,4085,0
|
|
20240214,152800,1678949485,4085,4085,4085,4085,0
|
|
20240214,152700,1678949485,4085,4085,4085,4085,0
|
|
20240214,152600,1678949485,4085,4085,4085,4085,0
|
|
20240214,152500,1678949485,4085,4085,4085,4085,0
|
|
20240214,152400,1678949485,4085,4085,4085,4085,0
|
|
20240214,152300,1678949485,4085,4085,4085,4085,0
|
|
20240214,152200,1678949485,4085,4085,4085,4085,0
|
|
20240214,152100,1678949485,4085,4085,4085,4085,0
|
|
20240214,152000,1678949485,4085,4085,4085,4085,0
|
|
20240214,151900,1678949485,4085,4085,4085,4085,16
|
|
20240214,151800,1678884125,4090,4090,4090,4090,103
|
|
20240214,151700,1678462855,4095,4090,4095,4090,976
|
|
20240214,151600,1674469795,4095,4090,4095,4090,319
|
|
20240214,151500,1673163670,4095,4090,4095,4090,138
|
|
20240214,151400,1672598635,4090,4085,4090,4085,536
|
|
20240214,151300,1670408895,4085,4085,4085,4085,80
|
|
20240214,151200,1670082095,4085,4085,4085,4085,190
|
|
20240214,151100,1669305945,4085,4090,4090,4085,573
|
|
20240214,151000,1666963890,4090,4090,4090,4090,175
|
|
20240214,150900,1666248140,4085,4085,4085,4085,0
|
|
20240214,150800,1666248140,4085,4085,4085,4085,21
|
|
20240214,150700,1666162355,4085,4095,4095,4085,2080
|
|
20240214,150600,1657664995,4090,4090,4090,4090,63
|
|
20240214,150500,1657407325,4090,4090,4090,4090,0
|
|
20240214,150400,1657407325,4090,4090,4090,4090,11
|
|
20240214,150300,1657362335,4090,4095,4095,4090,1422
|
|
20240214,150200,1651546105,4095,4095,4095,4095,150
|
|
20240214,150100,1650931855,4095,4095,4100,4095,6
|
|
20240214,150000,1650907275,4095,4095,4095,4095,1639
|
|
20240214,145900,1644195570,4085,4090,4090,4085,1615
|
|
20240214,145800,1637594415,4090,4090,4090,4090,50
|
|
20240214,145700,1637389915,4090,4090,4090,4090,862
|
|
20240214,145600,1633864335,4085,4085,4085,4085,0
|
|
20240214,145500,1633864335,4085,4090,4090,4085,1540
|
|
20240214,145400,1627570735,4090,4090,4090,4090,0
|
|
20240214,145300,1627570735,4090,4090,4090,4090,500
|
|
20240214,145200,1625525735,4090,4095,4095,4090,970
|
|
20240214,145100,1621555085,4095,4095,4095,4095,0
|
|
20240214,145000,1621555085,4095,4095,4095,4095,300
|
|
20240214,144900,1620326585,4095,4090,4095,4085,160
|
|
20240214,144800,1619672395,4090,4090,4090,4090,10
|
|
20240214,144700,1619631495,4095,4095,4095,4095,2000
|
|
20240214,144600,1611441495,4090,4090,4090,4090,0
|
|
20240214,144500,1611441495,4090,4090,4090,4090,14
|
|
20240214,144400,1611384235,4085,4095,4095,4085,2131
|
|
20240214,144300,1602666410,4095,4095,4095,4095,345
|
|
20240214,144200,1601253635,4095,4095,4095,4095,100
|
|
20240214,144100,1600844135,4095,4095,4095,4095,5
|
|
20240214,144000,1600823660,4095,4095,4095,4095,1333
|
|
20240214,143900,1595365025,4100,4100,4100,4100,1
|
|
20240214,143800,1595360925,4095,4095,4095,4095,847
|
|
20240214,143700,1591892460,4095,4095,4095,4095,360
|
|
20240214,143600,1590418260,4100,4100,4100,4100,536
|
|
20240214,143500,1588220660,4100,4100,4100,4100,0
|
|
20240214,143400,1588220660,4100,4095,4100,4095,3201
|
|
20240214,143300,1575112540,4085,4085,4085,4085,0
|
|
20240214,143200,1575112540,4085,4085,4085,4085,0
|
|
20240214,143100,1575112540,4085,4085,4085,4085,0
|
|
20240214,143000,1575112540,4085,4085,4085,4085,10
|
|
20240214,142900,1575071690,4085,4090,4090,4085,770
|
|
20240214,142800,1571924240,4090,4090,4090,4090,300
|
|
20240214,142700,1570697240,4090,4090,4090,4090,1040
|
|
20240214,142600,1566443640,4085,4090,4090,4085,2061
|
|
20240214,142500,1558020075,4090,4095,4095,4090,108
|
|
20240214,142400,1557578090,4090,4090,4090,4090,618
|
|
20240214,142300,1555050470,4095,4095,4095,4095,0
|
|
20240214,142200,1555050470,4095,4095,4095,4095,24
|
|
20240214,142100,1554952190,4095,4095,4095,4095,1277
|
|
20240214,142000,1549722875,4090,4090,4090,4090,501
|
|
20240214,141900,1547673785,4090,4090,4090,4090,0
|
|
20240214,141800,1547673785,4090,4090,4090,4090,2702
|
|
20240214,141700,1536622605,4085,4085,4085,4085,58
|
|
20240214,141600,1536385675,4085,4085,4085,4085,358
|
|
20240214,141500,1534923245,4085,4085,4085,4085,795
|
|
20240214,141400,1531675670,4085,4085,4085,4085,0
|
|
20240214,141300,1531675670,4085,4085,4085,4085,0
|
|
20240214,141200,1531675670,4085,4085,4085,4085,55
|
|
20240214,141100,1531450995,4090,4085,4090,4085,4001
|
|
20240214,141000,1515106905,4085,4085,4085,4085,0
|
|
20240214,140900,1515106905,4085,4090,4090,4085,296
|
|
20240214,140800,1513896315,4090,4090,4090,4090,0
|
|
20240214,140700,1513896315,4090,4090,4090,4090,1
|
|
20240214,140600,1513892225,4095,4095,4095,4095,0
|
|
20240214,140500,1513892225,4095,4090,4095,4090,313
|
|
20240214,140400,1512612035,4095,4095,4095,4095,0
|
|
20240214,140300,1512612035,4095,4095,4095,4095,0
|
|
20240214,140200,1512612035,4095,4095,4095,4095,0
|
|
20240214,140100,1512612035,4095,4095,4095,4095,0
|
|
20240214,140000,1512612035,4095,4095,4095,4095,2
|
|
20240214,135900,1512603845,4100,4100,4100,4100,0
|
|
20240214,135800,1512603845,4100,4100,4100,4100,0
|
|
20240214,135700,1512603845,4100,4100,4100,4100,4
|
|
20240214,135600,1512587445,4085,4085,4085,4085,175
|
|
20240214,135500,1511872570,4095,4090,4095,4090,241
|
|
20240214,135400,1510885725,4090,4095,4100,4090,6213
|
|
20240214,135300,1485471525,4095,4095,4095,4095,3
|
|
20240214,135200,1485459240,4100,4100,4100,4100,0
|
|
20240214,135100,1485459240,4100,4100,4100,4100,1
|
|
20240214,135000,1485455140,4095,4095,4095,4095,400
|
|
20240214,134900,1483817140,4100,4100,4100,4100,14
|
|
20240214,134800,1483759740,4100,4100,4100,4095,1025
|
|
20240214,134700,1479560740,4100,4095,4100,4095,249
|
|
20240214,134600,1478539865,4095,4095,4095,4095,0
|
|
20240214,134500,1478539865,4095,4095,4095,4095,100
|
|
20240214,134400,1478130365,4095,4095,4095,4095,1075
|
|
20240214,134300,1473728240,4095,4095,4095,4095,0
|
|
20240214,134200,1473728240,4095,4090,4095,4090,117
|
|
20240214,134100,1473249660,4090,4090,4090,4090,60
|
|
20240214,134000,1473004260,4090,4090,4090,4090,4
|
|
20240214,133900,1472987900,4090,4090,4090,4090,10
|
|
20240214,133800,1472947000,4090,4090,4090,4090,309
|
|
20240214,133700,1471683190,4095,4095,4095,4095,90
|
|
20240214,133600,1471314640,4095,4095,4095,4095,399
|
|
20240214,133500,1469680735,4100,4100,4100,4100,0
|
|
20240214,133400,1469680735,4100,4095,4100,4095,754
|
|
20240214,133300,1466590605,4090,4090,4090,4090,10
|
|
20240214,133200,1466549705,4090,4090,4090,4090,104
|
|
20240214,133100,1466124345,4095,4095,4095,4095,277
|
|
20240214,133000,1464990030,4095,4095,4095,4095,335
|
|
20240214,132900,1463618205,4095,4095,4095,4095,12
|
|
20240214,132800,1463569065,4100,4100,4100,4100,642
|
|
20240214,132700,1460936865,4100,4105,4105,4100,735
|
|
20240214,132600,1457920190,4105,4100,4105,4100,4584
|
|
20240214,132500,1439103870,4100,4100,4100,4100,175
|
|
20240214,132400,1438386370,4100,4095,4100,4095,751
|
|
20240214,132300,1435307340,4095,4095,4095,4095,359
|
|
20240214,132200,1433837235,4095,4085,4095,4085,6083
|
|
20240214,132100,1408931010,4085,4085,4085,4085,0
|
|
20240214,132000,1408931010,4085,4085,4085,4085,0
|
|
20240214,131900,1408931010,4085,4085,4085,4085,1
|
|
20240214,131800,1408926925,4085,4085,4085,4085,0
|
|
20240214,131700,1408926925,4085,4090,4090,4085,565
|
|
20240214,131600,1406616375,4090,4090,4090,4090,82
|
|
20240214,131500,1406280995,4085,4090,4095,4085,668
|
|
20240214,131400,1403547065,4090,4090,4090,4090,1500
|
|
20240214,131300,1397412065,4090,4090,4090,4090,628
|
|
20240214,131200,1394843545,4080,4080,4080,4080,0
|
|
20240214,131100,1394843545,4080,4090,4090,4080,60
|
|
20240214,131000,1394598245,4090,4090,4090,4090,82
|
|
20240214,130900,1394262865,4090,4075,4090,4075,2341
|
|
20240214,130800,1384691175,4075,4085,4085,4075,13300
|
|
20240214,130700,1330458115,4085,4085,4085,4085,100
|
|
20240214,130600,1330049615,4085,4090,4090,4085,150
|
|
20240214,130500,1329436615,4090,4090,4090,4090,296
|
|
20240214,130400,1328225975,4090,4090,4090,4090,15
|
|
20240214,130300,1328164625,4085,4095,4095,4085,10623
|
|
20240214,130200,1284720870,4095,4095,4110,4095,1035
|
|
20240214,130100,1280469545,4095,4095,4095,4095,5
|
|
20240214,130000,1280449070,4095,4100,4105,4095,1218
|
|
20240214,125900,1275456520,4100,4110,4110,4100,2556
|
|
20240214,125800,1264958380,4110,4110,4115,4110,4125
|
|
20240214,125700,1248004605,4110,4100,4110,4100,3299
|
|
20240214,125600,1234459500,4100,4090,4100,4090,5941
|
|
20240214,125500,1210118775,4085,4085,4085,4085,1479
|
|
20240214,125400,1204077060,4085,4085,4085,4085,100
|
|
20240214,125300,1203668560,4085,4080,4085,4080,105
|
|
20240214,125200,1203239660,4075,4075,4075,4075,350
|
|
20240214,125100,1201813410,4085,4085,4085,4085,5
|
|
20240214,125000,1201792985,4080,4080,4080,4080,0
|
|
20240214,124900,1201792985,4080,4080,4080,4080,1266
|
|
20240214,124800,1196627705,4080,4080,4080,4080,0
|
|
20240214,124700,1196627705,4080,4080,4080,4080,0
|
|
20240214,124600,1196627705,4080,4085,4085,4080,335
|
|
20240214,124500,1195259905,4090,4085,4090,4085,151
|
|
20240214,124400,1194643065,4085,4085,4085,4085,2069
|
|
20240214,124300,1186191200,4085,4075,4085,4075,4973
|
|
20240214,124200,1165893465,4070,4070,4070,4070,1643
|
|
20240214,124100,1159206455,4065,4065,4065,4065,0
|
|
20240214,124000,1159206455,4065,4065,4065,4065,0
|
|
20240214,123900,1159206455,4065,4065,4065,4065,0
|
|
20240214,123800,1159206455,4065,4065,4065,4065,1
|
|
20240214,123700,1159202390,4065,4065,4065,4065,5
|
|
20240214,123600,1159182065,4065,4065,4065,4065,0
|
|
20240214,123500,1159182065,4065,4065,4065,4065,150
|
|
20240214,123400,1158572315,4065,4065,4065,4065,210
|
|
20240214,123300,1157718665,4065,4065,4065,4065,0
|
|
20240214,123200,1157718665,4065,4065,4065,4065,0
|
|
20240214,123100,1157718665,4065,4065,4065,4065,3175
|
|
20240214,123000,1144812290,4070,4070,4070,4070,0
|
|
20240214,122900,1144812290,4070,4070,4070,4070,29
|
|
20240214,122800,1144694260,4065,4065,4065,4065,0
|
|
20240214,122700,1144694260,4065,4065,4065,4065,100
|
|
20240214,122600,1144287760,4070,4070,4070,4070,0
|
|
20240214,122500,1144287760,4070,4070,4070,4070,0
|
|
20240214,122400,1144287760,4070,4070,4070,4070,435
|
|
20240214,122300,1142517310,4070,4070,4070,4070,25
|
|
20240214,122200,1142415560,4070,4070,4070,4070,125
|
|
20240214,122100,1141906810,4060,4060,4060,4060,250
|
|
20240214,122000,1140891810,4060,4065,4065,4060,90
|
|
20240214,121900,1140526345,4065,4065,4065,4065,0
|
|
20240214,121800,1140526345,4065,4065,4065,4065,0
|
|
20240214,121700,1140526345,4065,4065,4065,4065,0
|
|
20240214,121600,1140526345,4065,4065,4065,4065,1429
|
|
20240214,121500,1134717460,4060,4055,4060,4045,2294
|
|
20240214,121400,1125411420,4055,4055,4055,4055,0
|
|
20240214,121300,1125411420,4055,4055,4055,4055,0
|
|
20240214,121200,1125411420,4055,4055,4055,4055,0
|
|
20240214,121100,1125411420,4055,4055,4055,4055,0
|
|
20240214,121000,1125411420,4055,4055,4055,4055,0
|
|
20240214,120900,1125411420,4055,4055,4055,4055,409
|
|
20240214,120800,1123752925,4055,4055,4055,4055,10
|
|
20240214,120700,1123712375,4050,4050,4050,4050,0
|
|
20240214,120600,1123712375,4050,4050,4050,4050,395
|
|
20240214,120500,1122112625,4055,4055,4055,4055,0
|
|
20240214,120400,1122112625,4055,4055,4055,4055,3
|
|
20240214,120300,1122100460,4055,4055,4055,4055,4
|
|
20240214,120200,1122084240,4055,4055,4055,4055,0
|
|
20240214,120100,1122084240,4055,4055,4055,4055,0
|
|
20240214,120000,1122084240,4055,4055,4055,4055,46
|
|
20240214,115900,1121897710,4055,4055,4055,4055,0
|
|
20240214,115800,1121897710,4055,4055,4055,4055,39
|
|
20240214,115700,1121739565,4060,4060,4060,4060,11
|
|
20240214,115600,1121694905,4060,4045,4060,4045,318
|
|
20240214,115500,1120408070,4045,4050,4050,4045,792
|
|
20240214,115400,1117204400,4050,4050,4050,4050,35
|
|
20240214,115300,1117062650,4045,4045,4045,4045,84
|
|
20240214,115200,1116722870,4050,4050,4050,4050,35
|
|
20240214,115100,1116581120,4050,4045,4050,4045,265
|
|
20240214,115000,1115509040,4045,4045,4045,4045,36
|
|
20240214,114900,1115363420,4050,4050,4050,4050,35
|
|
20240214,114800,1115221670,4045,4050,4050,4045,275
|
|
20240214,114700,1114109070,4050,4050,4050,4050,35
|
|
20240214,114600,1113967320,4050,4050,4050,4050,0
|
|
20240214,114500,1113967320,4050,4045,4050,4045,74
|
|
20240214,114400,1113667815,4055,4055,4055,4055,0
|
|
20240214,114300,1113667815,4055,4055,4055,4055,35
|
|
20240214,114200,1113525890,4060,4060,4060,4060,0
|
|
20240214,114100,1113525890,4060,4050,4060,4040,740
|
|
20240214,114000,1110533705,4060,4060,4060,4060,35
|
|
20240214,113900,1110391605,4050,4060,4060,4050,435
|
|
20240214,113800,1108629755,4060,4060,4060,4060,960
|
|
20240214,113700,1104732155,4065,4065,4065,4065,30
|
|
20240214,113600,1104610205,4065,4065,4065,4065,45
|
|
20240214,113500,1104427280,4065,4065,4065,4065,0
|
|
20240214,113400,1104427280,4065,4065,4065,4065,36
|
|
20240214,113300,1104280940,4060,4060,4060,4060,306
|
|
20240214,113200,1103038580,4060,4060,4060,4060,35
|
|
20240214,113100,1102896480,4060,4060,4060,4060,135
|
|
20240214,113000,1102348380,4060,4060,4060,4060,0
|
|
20240214,112900,1102348380,4060,4060,4060,4060,35
|
|
20240214,112800,1102206280,4050,4050,4050,4050,0
|
|
20240214,112700,1102206280,4050,4045,4060,4045,491
|
|
20240214,112600,1100217395,4045,4050,4050,4045,92
|
|
20240214,112500,1099845015,4050,4050,4060,4050,546
|
|
20240214,112400,1097633365,4050,4055,4055,4050,150
|
|
20240214,112300,1097025790,4060,4060,4060,4060,35
|
|
20240214,112200,1096883690,4060,4060,4060,4060,35
|
|
20240214,112100,1096741590,4060,4060,4060,4060,0
|
|
20240214,112000,1096741590,4060,4060,4060,4060,37
|
|
20240214,111900,1096591370,4060,4060,4060,4060,0
|
|
20240214,111800,1096591370,4060,4055,4060,4055,1535
|
|
20240214,111700,1090359525,4055,4055,4055,4055,5
|
|
20240214,111600,1090339250,4055,4055,4055,4055,35
|
|
20240214,111500,1090197325,4055,4055,4055,4055,12
|
|
20240214,111400,1090148665,4055,4055,4055,4055,123
|
|
20240214,111300,1089649900,4055,4055,4055,4055,1
|
|
20240214,111200,1089645845,4055,4055,4055,4055,65
|
|
20240214,111100,1089382270,4055,4050,4055,4035,513
|
|
20240214,111000,1087306745,4050,4035,4050,4035,2
|
|
20240214,110900,1087298660,4035,4035,4050,4035,56
|
|
20240214,110800,1087072175,4035,4040,4040,4030,4331
|
|
20240214,110700,1069608825,4040,4050,4050,4040,1006
|
|
20240214,110600,1065540165,4050,4050,4050,4050,551
|
|
20240214,110500,1063308615,4050,4050,4050,4050,15
|
|
20240214,110400,1063247865,4040,4055,4055,4040,2833
|
|
20240214,110300,1051802485,4055,4050,4055,4040,3494
|
|
20240214,110200,1037677410,4055,4050,4060,4050,582
|
|
20240214,110100,1035319630,4050,4050,4050,4050,450
|
|
20240214,110000,1033497130,4050,4055,4060,4050,346
|
|
20240214,105900,1032095425,4050,4055,4055,4050,1203
|
|
20240214,105800,1027223260,4055,4055,4060,4055,2350
|
|
20240214,105700,1017693835,4055,4060,4060,4055,1376
|
|
20240214,105600,1012114010,4055,4060,4060,4055,253
|
|
20240214,105500,1011086915,4060,4065,4065,4060,154
|
|
20240214,105400,1010461625,4065,4065,4065,4060,404
|
|
20240214,105300,1008819865,4065,4060,4065,4060,428
|
|
20240214,105200,1007081455,4065,4065,4065,4065,406
|
|
20240214,105100,1005431065,4065,4065,4065,4065,281
|
|
20240214,105000,1004288800,4065,4065,4065,4065,31
|
|
20240214,104900,1004162785,4065,4065,4065,4060,228
|
|
20240214,104800,1003236595,4075,4075,4075,4075,0
|
|
20240214,104700,1003236595,4075,4065,4075,4065,37
|
|
20240214,104600,1003085840,4065,4070,4070,4055,3768
|
|
20240214,104500,987790570,4070,4070,4070,4070,35
|
|
20240214,104400,987648120,4075,4070,4075,4065,2821
|
|
20240214,104300,976176430,4075,4075,4075,4075,64
|
|
20240214,104200,975915630,4080,4080,4080,4080,35
|
|
20240214,104100,975772830,4080,4080,4080,4080,1
|
|
20240214,104000,975768750,4080,4080,4080,4080,35
|
|
20240214,103900,975625950,4070,4080,4080,4070,598
|
|
20240214,103800,973187050,4080,4080,4080,4080,35
|
|
20240214,103700,973044250,4075,4070,4075,4070,131
|
|
20240214,103600,972510925,4070,4070,4085,4070,604
|
|
20240214,103500,970052120,4070,4085,4085,4070,450
|
|
20240214,103400,968220095,4085,4085,4085,4085,300
|
|
20240214,103300,966994595,4085,4085,4085,4085,35
|
|
20240214,103200,966851620,4070,4085,4085,4070,253
|
|
20240214,103100,965820755,4085,4080,4085,4080,80
|
|
20240214,103000,965494180,4085,4085,4085,4085,0
|
|
20240214,102900,965494180,4085,4080,4085,4075,796
|
|
20240214,102800,962248880,4075,4070,4080,4070,2542
|
|
20240214,102700,951890450,4075,4075,4075,4070,156
|
|
20240214,102600,951255340,4075,4080,4080,4075,358
|
|
20240214,102500,949796470,4085,4085,4085,4080,65
|
|
20240214,102400,949531085,4085,4085,4085,4085,421
|
|
20240214,102300,947811300,4085,4085,4085,4085,56
|
|
20240214,102200,947582540,4085,4075,4085,4075,140
|
|
20240214,102100,947011690,4075,4075,4080,4075,110
|
|
20240214,102000,946563405,4075,4070,4075,4070,397
|
|
20240214,101900,944945775,4070,4070,4070,4070,2
|
|
20240214,101800,944937635,4070,4070,4070,4070,200
|
|
20240214,101700,944123635,4070,4075,4075,4070,20
|
|
20240214,101600,944042155,4075,4070,4075,4070,48
|
|
20240214,101500,943846560,4070,4075,4075,4070,1102
|
|
20240214,101400,939361190,4070,4070,4075,4070,500
|
|
20240214,101300,937326175,4075,4075,4075,4070,521
|
|
20240214,101200,935205200,4075,4075,4080,4075,2159
|
|
20240214,101100,926407050,4080,4080,4115,4080,3549
|
|
20240214,101000,911862875,4080,4090,4090,4080,3867
|
|
20240214,100900,896074920,4085,4090,4100,4085,2350
|
|
20240214,100800,886462145,4090,4100,4100,4090,186
|
|
20240214,100700,885699565,4085,4090,4090,4085,6653
|
|
20240214,100600,858495305,4100,4105,4105,4095,685
|
|
20240214,100500,855688035,4100,4100,4105,4100,1684
|
|
20240214,100400,848783095,4105,4105,4105,4105,350
|
|
20240214,100300,847346345,4105,4110,4115,4105,647
|
|
20240214,100200,844686840,4110,4100,4110,4090,1019
|
|
20240214,100100,840509470,4100,4120,4120,4095,2345
|
|
20240214,100000,830889390,4120,4100,4120,4100,5261
|
|
20240214,095900,809250410,4100,4095,4100,4090,600
|
|
20240214,095800,806791330,4100,4100,4100,4100,297
|
|
20240214,095700,805573630,4100,4110,4110,4085,4935
|
|
20240214,095600,785321565,4110,4100,4110,4090,3970
|
|
20240214,095500,769040760,4100,4105,4105,4100,20884
|
|
20240214,095400,683415215,4105,4120,4120,4100,16242
|
|
20240214,095300,616658605,4120,4135,4140,4120,8098
|
|
20240214,095200,583198730,4135,4120,4140,4115,7516
|
|
20240214,095100,552166580,4120,4130,4130,4115,4066
|
|
20240214,095000,535406845,4130,4130,4135,4110,18205
|
|
20240214,094900,460257885,4130,4105,4130,4100,18037
|
|
20240214,094800,386030330,4095,4105,4115,4095,16168
|
|
20240214,094700,319628615,4105,4085,4110,4085,21757
|
|
20240214,094600,230442380,4085,4055,4090,4055,16980
|
|
20240214,094500,161298030,4055,4055,4055,4055,738
|
|
20240214,094400,158305440,4060,4055,4060,4055,265
|
|
20240214,094300,157230680,4060,4045,4060,4045,416
|
|
20240214,094200,155541895,4045,4060,4060,4045,2031
|
|
20240214,094100,147314535,4060,4075,4075,4060,331
|
|
20240214,094000,145969325,4075,4070,4075,4060,1086
|
|
20240214,093900,141544175,4070,4060,4075,4060,3080
|
|
20240214,093800,129005620,4070,4055,4070,4055,5240
|
|
20240214,093700,107716605,4055,4055,4055,4055,534
|
|
20240214,093600,105551235,4055,4055,4055,4055,275
|
|
20240214,093500,104436110,4055,4050,4055,4050,2367
|
|
20240214,093400,94846165,4040,4035,4040,4035,306
|
|
20240214,093300,93611360,4040,4040,4040,4035,1376
|
|
20240214,093200,88058980,4040,4040,4040,4040,90
|
|
20240214,093100,87695380,4050,4050,4050,4045,47
|
|
20240214,093000,87505085,4040,4045,4045,4040,505
|
|
20240214,092900,85464830,4050,4040,4050,4040,205
|
|
20240214,092800,84636080,4040,4050,4050,4040,613
|
|
20240214,092700,82159165,4050,4045,4050,4040,1043
|
|
20240214,092600,77943920,4050,4050,4050,4045,243
|
|
20240214,092500,76960770,4050,4050,4050,4050,895
|
|
20240214,092400,73336020,4050,4045,4050,4045,590
|
|
20240214,092300,70948915,4035,4035,4035,4035,1064
|
|
20240214,092200,66655675,4045,4045,4045,4045,188
|
|
20240214,092100,65895215,4045,4035,4045,4035,764
|
|
20240214,092000,62811165,4040,4045,4045,4035,767
|
|
20240214,091900,59712495,4045,4035,4045,4035,266
|
|
20240214,091800,58638805,4035,4035,4035,4035,113
|
|
20240214,091700,58182850,4035,4050,4050,4035,86
|
|
20240214,091600,57835260,4030,4030,4030,4030,100
|
|
20240214,091500,57432260,4030,4030,4050,4030,186
|
|
20240214,091400,56681980,4030,4035,4035,4030,60
|
|
20240214,091300,56440025,4050,4045,4050,4040,3058
|
|
20240214,091200,44070875,4055,4055,4055,4055,2
|
|
20240214,091100,44062765,4045,4055,4055,4045,220
|
|
20240214,091000,43171825,4055,4060,4060,4055,1040
|
|
20240214,090900,38954450,4060,4060,4060,4055,605
|
|
20240214,090800,36498650,4060,4040,4060,4040,90
|
|
20240214,090700,36133350,4060,4060,4060,4040,191
|
|
20240214,090600,35359490,4060,4050,4060,4050,207
|
|
20240214,090500,34519235,4050,4035,4050,4035,70
|
|
20240214,090400,34236745,4065,4060,4065,4055,628
|
|
20240214,090300,31686940,4060,4050,4060,4035,379
|
|
20240214,090200,30151985,4050,4040,4050,4040,1561
|
|
20240214,090100,23842535,4040,4040,4040,4025,736
|
|
20240214,090000,20870595,4020,4025,4040,4020,5175
|