599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185600,1707593750,2215,2215,2215,2215,8572
|
|
20240214,185500,1707593750,2215,2215,2215,2215,0
|
|
20240214,185400,1707593750,2215,2215,2215,2215,0
|
|
20240214,185300,1707593750,2215,2215,2215,2215,0
|
|
20240214,185200,1707593750,2215,2215,2215,2215,0
|
|
20240214,185100,1707593750,2215,2215,2215,2215,0
|
|
20240214,185000,1707593750,2215,2215,2215,2215,0
|
|
20240214,184900,1707593750,2215,2215,2215,2215,0
|
|
20240214,184800,1707593750,2215,2215,2215,2215,0
|
|
20240214,184700,1707593750,2215,2215,2215,2215,0
|
|
20240214,184600,1707593750,2215,2215,2215,2215,0
|
|
20240214,184500,1707593750,2215,2215,2215,2215,0
|
|
20240214,184400,1707593750,2215,2215,2215,2215,0
|
|
20240214,184300,1707593750,2215,2215,2215,2215,0
|
|
20240214,184200,1707593750,2215,2215,2215,2215,0
|
|
20240214,184100,1707593750,2215,2215,2215,2215,0
|
|
20240214,184000,1707593750,2215,2215,2215,2215,0
|
|
20240214,183900,1707593750,2215,2215,2215,2215,0
|
|
20240214,183800,1707593750,2215,2215,2215,2215,0
|
|
20240214,183700,1707593750,2215,2215,2215,2215,0
|
|
20240214,183600,1707593750,2215,2215,2215,2215,0
|
|
20240214,183500,1707593750,2215,2215,2215,2215,0
|
|
20240214,183400,1707593750,2215,2215,2215,2215,0
|
|
20240214,183300,1707593750,2215,2215,2215,2215,0
|
|
20240214,183200,1707593750,2215,2215,2215,2215,0
|
|
20240214,183100,1707593750,2215,2215,2215,2215,0
|
|
20240214,183000,1707593750,2215,2215,2215,2215,0
|
|
20240214,182900,1707593750,2215,2215,2215,2215,0
|
|
20240214,182800,1707593750,2215,2215,2215,2215,0
|
|
20240214,182700,1707593750,2215,2215,2215,2215,0
|
|
20240214,182600,1707593750,2215,2215,2215,2215,8572
|
|
20240214,182500,1707593750,2215,2215,2215,2215,0
|
|
20240214,182400,1707593750,2215,2215,2215,2215,0
|
|
20240214,182300,1707593750,2215,2215,2215,2215,0
|
|
20240214,182200,1707593750,2215,2215,2215,2215,0
|
|
20240214,182100,1707593750,2215,2215,2215,2215,0
|
|
20240214,182000,1707593750,2215,2215,2215,2215,0
|
|
20240214,181900,1707593750,2215,2215,2215,2215,0
|
|
20240214,181800,1707593750,2215,2215,2215,2215,0
|
|
20240214,181700,1707593750,2215,2215,2215,2215,0
|
|
20240214,181600,1707593750,2215,2215,2215,2215,0
|
|
20240214,181500,1707593750,2215,2215,2215,2215,0
|
|
20240214,181400,1707593750,2215,2215,2215,2215,0
|
|
20240214,181300,1707593750,2215,2215,2215,2215,0
|
|
20240214,181200,1707593750,2215,2215,2215,2215,0
|
|
20240214,181100,1707593750,2215,2215,2215,2215,0
|
|
20240214,181000,1707593750,2215,2215,2215,2215,0
|
|
20240214,180900,1707593750,2215,2215,2215,2215,0
|
|
20240214,180800,1707593750,2215,2215,2215,2215,0
|
|
20240214,180700,1707593750,2215,2215,2215,2215,0
|
|
20240214,180600,1707593750,2215,2215,2215,2215,0
|
|
20240214,180500,1707593750,2215,2215,2215,2215,0
|
|
20240214,180400,1707593750,2215,2215,2215,2215,0
|
|
20240214,180300,1707593750,2215,2215,2215,2215,0
|
|
20240214,180200,1707593750,2215,2215,2215,2215,0
|
|
20240214,180100,1707593750,2215,2215,2215,2215,0
|
|
20240214,180000,1707593750,2215,2215,2215,2215,0
|
|
20240214,175900,1707593750,2215,2215,2215,2215,0
|
|
20240214,175800,1707593750,2215,2215,2215,2215,0
|
|
20240214,175700,1707593750,2215,2215,2215,2215,0
|
|
20240214,175600,1707593750,2215,2215,2215,2215,8572
|
|
20240214,175500,1707593750,2215,2215,2215,2215,0
|
|
20240214,175400,1707593750,2215,2215,2215,2215,0
|
|
20240214,175300,1707593750,2215,2215,2215,2215,0
|
|
20240214,175200,1707593750,2215,2215,2215,2215,0
|
|
20240214,175100,1707593750,2215,2215,2215,2215,0
|
|
20240214,175000,1707593750,2215,2215,2215,2215,0
|
|
20240214,174900,1707593750,2215,2215,2215,2215,0
|
|
20240214,174800,1707593750,2215,2215,2215,2215,0
|
|
20240214,174700,1707593750,2215,2215,2215,2215,0
|
|
20240214,174600,1707593750,2215,2215,2215,2215,0
|
|
20240214,174500,1707593750,2215,2215,2215,2215,0
|
|
20240214,174400,1707593750,2215,2215,2215,2215,0
|
|
20240214,174300,1707593750,2215,2215,2215,2215,0
|
|
20240214,174200,1707593750,2215,2215,2215,2215,0
|
|
20240214,174100,1707593750,2215,2215,2215,2215,0
|
|
20240214,174000,1707593750,2215,2215,2215,2215,0
|
|
20240214,173900,1707593750,2215,2215,2215,2215,0
|
|
20240214,173800,1707593750,2215,2215,2215,2215,0
|
|
20240214,173700,1707593750,2215,2215,2215,2215,0
|
|
20240214,173600,1707593750,2215,2215,2215,2215,0
|
|
20240214,173500,1707593750,2215,2215,2215,2215,0
|
|
20240214,173400,1707593750,2215,2215,2215,2215,0
|
|
20240214,173300,1707593750,2215,2215,2215,2215,0
|
|
20240214,173200,1707593750,2215,2215,2215,2215,0
|
|
20240214,173100,1707593750,2215,2215,2215,2215,0
|
|
20240214,173000,1707593750,2215,2215,2215,2215,0
|
|
20240214,172900,1707593750,2215,2215,2215,2215,0
|
|
20240214,172800,1707593750,2215,2215,2215,2215,0
|
|
20240214,172700,1707593750,2215,2215,2215,2215,0
|
|
20240214,172600,1707593750,2215,2215,2215,2215,8572
|
|
20240214,172500,1707593750,2215,2215,2215,2215,0
|
|
20240214,172400,1707593750,2215,2215,2215,2215,0
|
|
20240214,172300,1707593750,2215,2215,2215,2215,0
|
|
20240214,172200,1707593750,2215,2215,2215,2215,0
|
|
20240214,172100,1707593750,2215,2215,2215,2215,0
|
|
20240214,172000,1707593750,2215,2215,2215,2215,0
|
|
20240214,171900,1707593750,2215,2215,2215,2215,0
|
|
20240214,171800,1707593750,2215,2215,2215,2215,0
|
|
20240214,171700,1707593750,2215,2215,2215,2215,0
|
|
20240214,171600,1707593750,2215,2215,2215,2215,0
|
|
20240214,171500,1707593750,2215,2215,2215,2215,0
|
|
20240214,171400,1707593750,2215,2215,2215,2215,0
|
|
20240214,171300,1707593750,2215,2215,2215,2215,0
|
|
20240214,171200,1707593750,2215,2215,2215,2215,0
|
|
20240214,171100,1707593750,2215,2215,2215,2215,0
|
|
20240214,171000,1707593750,2215,2215,2215,2215,0
|
|
20240214,170900,1707593750,2215,2215,2215,2215,0
|
|
20240214,170800,1707593750,2215,2215,2215,2215,0
|
|
20240214,170700,1707593750,2215,2215,2215,2215,0
|
|
20240214,170600,1707593750,2215,2215,2215,2215,0
|
|
20240214,170500,1707593750,2215,2215,2215,2215,0
|
|
20240214,170400,1707593750,2215,2215,2215,2215,0
|
|
20240214,170300,1707593750,2215,2215,2215,2215,0
|
|
20240214,170200,1707593750,2215,2215,2215,2215,0
|
|
20240214,170100,1707593750,2215,2215,2215,2215,0
|
|
20240214,170000,1707593750,2215,2215,2215,2215,0
|
|
20240214,165900,1707593750,2215,2215,2215,2215,0
|
|
20240214,165800,1707593750,2215,2215,2215,2215,0
|
|
20240214,165700,1707593750,2215,2215,2215,2215,0
|
|
20240214,165600,1707593750,2215,2215,2215,2215,8572
|
|
20240214,165500,1707593750,2215,2215,2215,2215,0
|
|
20240214,165400,1707593750,2215,2215,2215,2215,0
|
|
20240214,165300,1707593750,2215,2215,2215,2215,0
|
|
20240214,165200,1707593750,2215,2215,2215,2215,0
|
|
20240214,165100,1707593750,2215,2215,2215,2215,0
|
|
20240214,165000,1707593750,2215,2215,2215,2215,0
|
|
20240214,164900,1707593750,2215,2215,2215,2215,0
|
|
20240214,164800,1707593750,2215,2215,2215,2215,0
|
|
20240214,164700,1707593750,2215,2215,2215,2215,0
|
|
20240214,164600,1707593750,2215,2215,2215,2215,0
|
|
20240214,164500,1707593750,2215,2215,2215,2215,0
|
|
20240214,164400,1707593750,2215,2215,2215,2215,0
|
|
20240214,164300,1707593750,2215,2215,2215,2215,0
|
|
20240214,164200,1707593750,2215,2215,2215,2215,0
|
|
20240214,164100,1707593750,2215,2215,2215,2215,0
|
|
20240214,164000,1707593750,2215,2215,2215,2215,0
|
|
20240214,163900,1707593750,2215,2215,2215,2215,0
|
|
20240214,163800,1707593750,2215,2215,2215,2215,0
|
|
20240214,163700,1707593750,2215,2215,2215,2215,0
|
|
20240214,163600,1707593750,2215,2215,2215,2215,0
|
|
20240214,163500,1707593750,2215,2215,2215,2215,0
|
|
20240214,163400,1707593750,2215,2215,2215,2215,0
|
|
20240214,163300,1707593750,2215,2215,2215,2215,0
|
|
20240214,163200,1707593750,2215,2215,2215,2215,0
|
|
20240214,163100,1707593750,2215,2215,2215,2215,0
|
|
20240214,163000,1707593750,2215,2215,2215,2215,0
|
|
20240214,162900,1707593750,2215,2215,2215,2215,0
|
|
20240214,162800,1707593750,2215,2215,2215,2215,0
|
|
20240214,162700,1707593750,2215,2215,2215,2215,0
|
|
20240214,162600,1707593750,2215,2215,2215,2215,8572
|
|
20240214,162500,1707593750,2215,2215,2215,2215,0
|
|
20240214,162400,1707593750,2215,2215,2215,2215,0
|
|
20240214,162300,1707593750,2215,2215,2215,2215,0
|
|
20240214,162200,1707593750,2215,2215,2215,2215,0
|
|
20240214,162100,1707593750,2215,2215,2215,2215,0
|
|
20240214,162000,1707593750,2215,2215,2215,2215,0
|
|
20240214,161900,1707593750,2215,2215,2215,2215,0
|
|
20240214,161800,1707593750,2215,2215,2215,2215,0
|
|
20240214,161700,1707593750,2215,2215,2215,2215,0
|
|
20240214,161600,1707593750,2215,2215,2215,2215,0
|
|
20240214,161500,1707593750,2215,2215,2215,2215,0
|
|
20240214,161400,1707593750,2215,2215,2215,2215,0
|
|
20240214,161300,1707593750,2215,2215,2215,2215,0
|
|
20240214,161200,1707593750,2215,2215,2215,2215,0
|
|
20240214,161100,1707593750,2215,2215,2215,2215,0
|
|
20240214,161000,1707593750,2215,2215,2215,2215,0
|
|
20240214,160900,1707593750,2215,2215,2215,2215,0
|
|
20240214,160800,1707593750,2215,2215,2215,2215,0
|
|
20240214,160700,1707593750,2215,2215,2215,2215,0
|
|
20240214,160600,1707593750,2215,2215,2215,2215,0
|
|
20240214,160500,1707593750,2215,2215,2215,2215,0
|
|
20240214,160400,1707593750,2215,2215,2215,2215,0
|
|
20240214,160300,1707593750,2215,2215,2215,2215,0
|
|
20240214,160200,1707593750,2215,2215,2215,2215,0
|
|
20240214,160100,1707593750,2215,2215,2215,2215,0
|
|
20240214,160000,1707593750,2215,2215,2215,2215,0
|
|
20240214,155900,1707593750,2215,2215,2215,2215,0
|
|
20240214,155800,1707593750,2215,2215,2215,2215,0
|
|
20240214,155700,1707593750,2215,2215,2215,2215,0
|
|
20240214,155600,1707593750,2215,2215,2215,2215,8572
|
|
20240214,155500,1707593750,2215,2215,2215,2215,0
|
|
20240214,155400,1707593750,2215,2215,2215,2215,0
|
|
20240214,155300,1707593750,2215,2215,2215,2215,0
|
|
20240214,155200,1707593750,2215,2215,2215,2215,0
|
|
20240214,155100,1707593750,2215,2215,2215,2215,0
|
|
20240214,155000,1707593750,2215,2215,2215,2215,0
|
|
20240214,154900,1707593750,2215,2215,2215,2215,0
|
|
20240214,154800,1707593750,2215,2215,2215,2215,0
|
|
20240214,154700,1707593750,2215,2215,2215,2215,0
|
|
20240214,154600,1707593750,2215,2215,2215,2215,0
|
|
20240214,154500,1707593750,2215,2215,2215,2215,0
|
|
20240214,154400,1707593750,2215,2215,2215,2215,0
|
|
20240214,154300,1707593750,2215,2215,2215,2215,0
|
|
20240214,154200,1707593750,2215,2215,2215,2215,0
|
|
20240214,154100,1707593750,2215,2215,2215,2215,0
|
|
20240214,154000,1707593750,2215,2215,2215,2215,0
|
|
20240214,153900,1707593750,2215,2215,2215,2215,0
|
|
20240214,153800,1707593750,2215,2215,2215,2215,0
|
|
20240214,153700,1707593750,2215,2215,2215,2215,0
|
|
20240214,153600,1707593750,2215,2215,2215,2215,0
|
|
20240214,153500,1707593750,2215,2215,2215,2215,0
|
|
20240214,153400,1707593750,2215,2215,2215,2215,0
|
|
20240214,153300,1707593750,2215,2215,2215,2215,0
|
|
20240214,153200,1707593750,2215,2215,2215,2215,0
|
|
20240214,153100,1707593750,2215,2215,2215,2215,0
|
|
20240214,153000,1707593750,2215,2215,2215,2215,8572
|
|
20240214,152900,1688606770,2205,2205,2205,2205,0
|
|
20240214,152800,1688606770,2205,2205,2205,2205,0
|
|
20240214,152700,1688606770,2205,2205,2205,2205,0
|
|
20240214,152600,1688606770,2205,2205,2205,2205,0
|
|
20240214,152500,1688606770,2205,2205,2205,2205,0
|
|
20240214,152400,1688606770,2205,2205,2205,2205,0
|
|
20240214,152300,1688606770,2205,2205,2205,2205,0
|
|
20240214,152200,1688606770,2205,2205,2205,2205,0
|
|
20240214,152100,1688606770,2205,2205,2205,2205,0
|
|
20240214,152000,1688606770,2205,2205,2205,2205,0
|
|
20240214,151900,1688606770,2205,2205,2205,2200,116
|
|
20240214,151800,1688351485,2205,2205,2205,2195,54
|
|
20240214,151700,1688232925,2205,2205,2205,2205,1
|
|
20240214,151600,1688230720,2195,2205,2205,2195,5104
|
|
20240214,151500,1677004365,2200,2200,2200,2200,1567
|
|
20240214,151400,1673556965,2200,2195,2200,2195,261
|
|
20240214,151300,1672984065,2200,2200,2200,2200,695
|
|
20240214,151200,1671455065,2205,2205,2205,2200,319
|
|
20240214,151100,1670752690,2200,2205,2205,2200,3968
|
|
20240214,151000,1662004570,2205,2205,2205,2205,20
|
|
20240214,150900,1661960470,2205,2205,2205,2205,6
|
|
20240214,150800,1661947240,2185,2205,2205,2185,992
|
|
20240214,150700,1659764915,2205,2195,2205,2195,31166
|
|
20240214,150600,1591194860,2200,2195,2200,2195,36
|
|
20240214,150500,1591115830,2200,2190,2200,2190,937
|
|
20240214,150400,1589063610,2200,2195,2200,2195,5
|
|
20240214,150300,1589052625,2200,2195,2200,2195,77
|
|
20240214,150200,1588883600,2200,2200,2200,2200,10
|
|
20240214,150100,1588861600,2190,2200,2200,2190,2051
|
|
20240214,150000,1584368200,2200,2195,2200,2195,506
|
|
20240214,145900,1583257515,2190,2190,2190,2190,0
|
|
20240214,145800,1583257515,2190,2190,2190,2190,596
|
|
20240214,145700,1581952275,2195,2195,2195,2195,3070
|
|
20240214,145600,1575213625,2195,2195,2195,2195,10000
|
|
20240214,145500,1553263625,2195,2195,2195,2195,90
|
|
20240214,145400,1553066075,2195,2195,2195,2195,0
|
|
20240214,145300,1553066075,2195,2195,2195,2195,0
|
|
20240214,145200,1553066075,2195,2195,2195,2195,87
|
|
20240214,145100,1552875110,2180,2185,2185,2180,100
|
|
20240214,145000,1552656855,2195,2195,2195,2195,83
|
|
20240214,144900,1552474670,2190,2190,2190,2180,27
|
|
20240214,144800,1552415790,2195,2195,2195,2195,97
|
|
20240214,144700,1552202875,2195,2195,2195,2195,0
|
|
20240214,144600,1552202875,2195,2195,2195,2195,3
|
|
20240214,144500,1552196290,2195,2195,2195,2195,87
|
|
20240214,144400,1552005325,2195,2195,2195,2195,0
|
|
20240214,144300,1552005325,2195,2195,2195,2195,84
|
|
20240214,144200,1551820945,2195,2195,2195,2195,0
|
|
20240214,144100,1551820945,2195,2195,2195,2195,90
|
|
20240214,144000,1551623395,2185,2185,2185,2185,3065
|
|
20240214,143900,1544926370,2180,2180,2180,2180,3021
|
|
20240214,143800,1538340590,2180,2180,2195,2180,442
|
|
20240214,143700,1537374560,2195,2190,2195,2190,1606
|
|
20240214,143600,1533857215,2195,2190,2195,2190,94
|
|
20240214,143500,1533650925,2190,2190,2190,2190,31
|
|
20240214,143400,1533583035,2190,2195,2195,2190,197
|
|
20240214,143300,1533150630,2200,2200,2200,2200,0
|
|
20240214,143200,1533150630,2200,2200,2200,2200,0
|
|
20240214,143100,1533150630,2200,2195,2200,2195,89
|
|
20240214,143000,1532954835,2195,2195,2195,2195,1
|
|
20240214,142900,1532952640,2190,2195,2195,2190,10040
|
|
20240214,142800,1510964615,2190,2190,2190,2190,1
|
|
20240214,142700,1510962425,2200,2195,2200,2195,1109
|
|
20240214,142600,1508528120,2195,2190,2195,2190,19008
|
|
20240214,142500,1466900095,2190,2185,2190,2185,100
|
|
20240214,142400,1466681570,2185,2185,2185,2185,87
|
|
20240214,142300,1466491475,2190,2190,2190,2190,0
|
|
20240214,142200,1466491475,2190,2185,2190,2185,4929
|
|
20240214,142100,1455721185,2190,2185,2190,2185,15162
|
|
20240214,142000,1422592190,2180,2175,2180,2175,20092
|
|
20240214,141900,1378842090,2170,2170,2170,2170,1
|
|
20240214,141800,1378839920,2170,2170,2170,2170,5189
|
|
20240214,141700,1367579790,2175,2175,2175,2175,91
|
|
20240214,141600,1367381865,2175,2175,2175,2175,0
|
|
20240214,141500,1367381865,2175,2175,2175,2175,2
|
|
20240214,141400,1367377515,2175,2175,2175,2175,74
|
|
20240214,141300,1367216565,2175,2175,2175,2175,193
|
|
20240214,141200,1366796790,2175,2175,2175,2175,0
|
|
20240214,141100,1366796790,2175,2175,2175,2175,0
|
|
20240214,141000,1366796790,2175,2175,2175,2175,288
|
|
20240214,140900,1366170390,2175,2175,2175,2175,0
|
|
20240214,140800,1366170390,2175,2175,2175,2175,9
|
|
20240214,140700,1366150815,2175,2175,2175,2175,79
|
|
20240214,140600,1365978990,2175,2175,2175,2175,95
|
|
20240214,140500,1365772365,2175,2175,2175,2175,45
|
|
20240214,140400,1365674490,2175,2175,2175,2175,0
|
|
20240214,140300,1365674490,2175,2175,2175,2175,86
|
|
20240214,140200,1365487440,2170,2170,2170,2170,11
|
|
20240214,140100,1365463570,2170,2170,2170,2170,1
|
|
20240214,140000,1365461400,2175,2170,2175,2170,3490
|
|
20240214,135900,1357887705,2170,2170,2170,2170,310
|
|
20240214,135800,1357215005,2180,2170,2180,2170,10095
|
|
20240214,135700,1335307905,2175,2175,2175,2175,1319
|
|
20240214,135600,1332439080,2180,2180,2180,2180,87
|
|
20240214,135500,1332249420,2180,2180,2180,2180,0
|
|
20240214,135400,1332249420,2180,2180,2180,2180,0
|
|
20240214,135300,1332249420,2180,2180,2180,2180,79
|
|
20240214,135200,1332077200,2180,2180,2180,2180,0
|
|
20240214,135100,1332077200,2180,2185,2185,2180,94
|
|
20240214,135000,1331872275,2180,2180,2180,2180,101
|
|
20240214,134900,1331652095,2185,2185,2185,2185,87
|
|
20240214,134800,1331462000,2185,2185,2185,2185,377
|
|
20240214,134700,1330638255,2185,2185,2185,2185,0
|
|
20240214,134600,1330638255,2185,2185,2185,2185,85
|
|
20240214,134500,1330452530,2180,2185,2185,2180,110
|
|
20240214,134400,1330212225,2185,2180,2185,2180,21
|
|
20240214,134300,1330166440,2185,2185,2185,2185,0
|
|
20240214,134200,1330166440,2185,2180,2185,2180,87
|
|
20240214,134100,1329976775,2180,2180,2180,2180,0
|
|
20240214,134000,1329976775,2180,2175,2180,2175,1316
|
|
20240214,133900,1327107980,2180,2170,2180,2170,474
|
|
20240214,133800,1326078540,2180,2180,2180,2180,1
|
|
20240214,133700,1326076360,2180,2175,2180,2170,1884
|
|
20240214,133600,1321978385,2175,2175,2175,2175,5
|
|
20240214,133500,1321967510,2180,2180,2180,2180,87
|
|
20240214,133400,1321777850,2180,2180,2180,2180,50
|
|
20240214,133300,1321668850,2180,2180,2180,2180,50
|
|
20240214,133200,1321559850,2180,2180,2180,2180,85
|
|
20240214,133100,1321374550,2180,2180,2180,2180,0
|
|
20240214,133000,1321374550,2180,2180,2180,2180,89
|
|
20240214,132900,1321180530,2180,2180,2180,2180,1
|
|
20240214,132800,1321178350,2180,2175,2180,2175,382
|
|
20240214,132700,1320347065,2170,2170,2170,2170,0
|
|
20240214,132600,1320347065,2170,2180,2180,2170,8071
|
|
20240214,132500,1302792665,2185,2180,2185,2180,113
|
|
20240214,132400,1302545915,2185,2185,2185,2185,0
|
|
20240214,132300,1302545915,2185,2185,2185,2185,101
|
|
20240214,132200,1302325230,2185,2185,2185,2185,0
|
|
20240214,132100,1302325230,2185,2185,2185,2185,87
|
|
20240214,132000,1302135135,2180,2180,2180,2180,53
|
|
20240214,131900,1302019595,2185,2185,2185,2185,0
|
|
20240214,131800,1302019595,2185,2185,2185,2185,77
|
|
20240214,131700,1301851350,2185,2185,2185,2185,1
|
|
20240214,131600,1301849165,2185,2185,2185,2185,89
|
|
20240214,131500,1301654700,2180,2185,2185,2180,4
|
|
20240214,131400,1301645975,2180,2185,2185,2180,287
|
|
20240214,131300,1301019880,2185,2185,2185,2185,0
|
|
20240214,131200,1301019880,2185,2185,2185,2185,0
|
|
20240214,131100,1301019880,2185,2175,2185,2175,586
|
|
20240214,131000,1299744470,2175,2185,2185,2175,503
|
|
20240214,130900,1298650415,2185,2185,2185,2185,93
|
|
20240214,130800,1298447210,2185,2175,2185,2175,4100
|
|
20240214,130700,1289528710,2185,2185,2185,2185,87
|
|
20240214,130600,1289338615,2185,2185,2185,2185,0
|
|
20240214,130500,1289338615,2185,2185,2185,2185,0
|
|
20240214,130400,1289338615,2185,2185,2185,2185,78
|
|
20240214,130300,1289168185,2185,2185,2185,2185,0
|
|
20240214,130200,1289168185,2185,2185,2185,2185,95
|
|
20240214,130100,1288960610,2180,2180,2180,2180,1
|
|
20240214,130000,1288958430,2185,2185,2185,2185,0
|
|
20240214,125900,1288958430,2185,2185,2185,2185,87
|
|
20240214,125800,1288768335,2180,2180,2180,2180,0
|
|
20240214,125700,1288768335,2180,2185,2185,2180,79
|
|
20240214,125600,1288595725,2185,2185,2185,2185,0
|
|
20240214,125500,1288595725,2185,2185,2185,2185,88
|
|
20240214,125400,1288403445,2185,2185,2185,2185,0
|
|
20240214,125300,1288403445,2185,2180,2185,2175,39
|
|
20240214,125200,1288318475,2180,2180,2180,2180,87
|
|
20240214,125100,1288128815,2185,2185,2185,2185,0
|
|
20240214,125000,1288128815,2185,2185,2185,2180,81
|
|
20240214,124900,1287951875,2185,2180,2185,2180,70
|
|
20240214,124800,1287799265,2185,2180,2185,2180,123
|
|
20240214,124700,1287531120,2175,2175,2175,2175,1756
|
|
20240214,124600,1283711820,2180,2180,2180,2180,35
|
|
20240214,124500,1283635520,2180,2180,2180,2180,237
|
|
20240214,124400,1283118860,2180,2180,2180,2180,200
|
|
20240214,124300,1282682860,2180,2180,2180,2180,74
|
|
20240214,124200,1282521540,2180,2180,2180,2180,0
|
|
20240214,124100,1282521540,2180,2175,2180,2175,192
|
|
20240214,124000,1282103480,2180,2180,2180,2180,0
|
|
20240214,123900,1282103480,2180,2180,2180,2180,0
|
|
20240214,123800,1282103480,2180,2180,2180,2180,87
|
|
20240214,123700,1281913820,2180,2180,2180,2180,0
|
|
20240214,123600,1281913820,2180,2180,2180,2180,88
|
|
20240214,123500,1281721980,2175,2175,2175,2175,462
|
|
20240214,123400,1280717130,2185,2185,2185,2185,189
|
|
20240214,123300,1280304165,2185,2185,2185,2185,0
|
|
20240214,123200,1280304165,2185,2185,2185,2185,0
|
|
20240214,123100,1280304165,2185,2180,2185,2180,89
|
|
20240214,123000,1280109710,2185,2185,2185,2185,0
|
|
20240214,122900,1280109710,2185,2180,2185,2180,87
|
|
20240214,122800,1279919630,2175,2180,2180,2175,192
|
|
20240214,122700,1279501985,2190,2190,2190,2190,104
|
|
20240214,122600,1279274225,2190,2180,2190,2180,23297
|
|
20240214,122500,1228486675,2190,2190,2190,2190,0
|
|
20240214,122400,1228486675,2190,2190,2190,2190,86
|
|
20240214,122300,1228298335,2190,2190,2190,2190,0
|
|
20240214,122200,1228298335,2190,2190,2190,2190,78
|
|
20240214,122100,1228127515,2190,2190,2190,2190,0
|
|
20240214,122000,1228127515,2190,2190,2190,2190,287
|
|
20240214,121900,1227498985,2180,2180,2180,2180,5949
|
|
20240214,121800,1214530165,2190,2190,2190,2190,0
|
|
20240214,121700,1214530165,2190,2190,2190,2180,10351
|
|
20240214,121600,1191958055,2190,2190,2190,2190,50
|
|
20240214,121500,1191848555,2190,2190,2190,2190,86
|
|
20240214,121400,1191660215,2190,2190,2190,2190,0
|
|
20240214,121300,1191660215,2190,2190,2190,2190,181
|
|
20240214,121200,1191263825,2190,2190,2190,2190,0
|
|
20240214,121100,1191263825,2190,2190,2190,2190,0
|
|
20240214,121000,1191263825,2190,2180,2190,2180,157
|
|
20240214,120900,1190920095,2185,2185,2185,2185,0
|
|
20240214,120800,1190920095,2185,2185,2185,2185,2867
|
|
20240214,120700,1184655700,2185,2185,2190,2185,84
|
|
20240214,120600,1184471760,2185,2190,2190,2185,101
|
|
20240214,120500,1184250585,2185,2185,2185,2185,3
|
|
20240214,120400,1184244030,2185,2185,2185,2185,3
|
|
20240214,120300,1184237475,2185,2185,2190,2185,91
|
|
20240214,120200,1184038205,2190,2190,2190,2190,0
|
|
20240214,120100,1184038205,2190,2190,2190,2190,0
|
|
20240214,120000,1184038205,2190,2190,2190,2190,78
|
|
20240214,115900,1183867385,2185,2185,2185,2185,598
|
|
20240214,115800,1182560755,2185,2185,2185,2185,0
|
|
20240214,115700,1182560755,2185,2185,2185,2185,6
|
|
20240214,115600,1182547645,2190,2190,2190,2190,87
|
|
20240214,115500,1182357115,2190,2190,2190,2190,0
|
|
20240214,115400,1182357115,2190,2190,2190,2190,86
|
|
20240214,115300,1182168775,2190,2190,2190,2190,3
|
|
20240214,115200,1182162205,2180,2185,2185,2180,125
|
|
20240214,115100,1181889185,2180,2180,2180,2180,66
|
|
20240214,115000,1181745305,2185,2185,2185,2185,0
|
|
20240214,114900,1181745305,2185,2185,2185,2185,87
|
|
20240214,114800,1181555210,2180,2180,2180,2180,30
|
|
20240214,114700,1181489810,2190,2190,2190,2190,0
|
|
20240214,114600,1181489810,2190,2185,2190,2185,574
|
|
20240214,114500,1180235220,2185,2185,2185,2185,0
|
|
20240214,114400,1180235220,2185,2185,2185,2185,98
|
|
20240214,114300,1180021090,2185,2185,2185,2185,0
|
|
20240214,114200,1180021090,2185,2185,2185,2185,87
|
|
20240214,114100,1179830995,2180,2180,2180,2180,300
|
|
20240214,114000,1179176995,2185,2185,2185,2185,0
|
|
20240214,113900,1179176995,2185,2185,2185,2185,159
|
|
20240214,113800,1178829580,2185,2185,2185,2185,1
|
|
20240214,113700,1178827395,2185,2185,2185,2185,93
|
|
20240214,113600,1178624190,2185,2185,2185,2185,0
|
|
20240214,113500,1178624190,2185,2185,2185,2185,87
|
|
20240214,113400,1178434095,2185,2180,2185,2180,2333
|
|
20240214,113300,1173336495,2180,2180,2180,2180,74
|
|
20240214,113200,1173175175,2180,2180,2180,2180,1980
|
|
20240214,113100,1168858775,2180,2180,2180,2180,0
|
|
20240214,113000,1168858775,2180,2180,2180,2180,88
|
|
20240214,112900,1168666935,2180,2180,2180,2180,0
|
|
20240214,112800,1168666935,2180,2180,2180,2180,87
|
|
20240214,112700,1168477275,2175,2175,2175,2175,3
|
|
20240214,112600,1168470750,2175,2175,2175,2175,10
|
|
20240214,112500,1168449000,2175,2175,2175,2175,71
|
|
20240214,112400,1168294575,2175,2180,2180,2175,8
|
|
20240214,112300,1168277170,2180,2175,2180,2175,193
|
|
20240214,112200,1167856445,2180,2180,2180,2180,0
|
|
20240214,112100,1167856445,2180,2180,2180,2180,87
|
|
20240214,112000,1167666785,2170,2170,2170,2170,0
|
|
20240214,111900,1167666785,2170,2170,2170,2170,3
|
|
20240214,111800,1167660275,2170,2180,2180,2170,104
|
|
20240214,111700,1167433855,2185,2175,2185,2175,898
|
|
20240214,111600,1165480625,2175,2175,2175,2175,301
|
|
20240214,111500,1164825950,2170,2170,2170,2170,100
|
|
20240214,111400,1164608950,2165,2170,2170,2165,2509
|
|
20240214,111300,1159174425,2165,2165,2165,2165,0
|
|
20240214,111200,1159174425,2165,2165,2165,2165,224
|
|
20240214,111100,1158689465,2170,2170,2170,2170,251
|
|
20240214,111000,1158144795,2160,2165,2170,2160,1969
|
|
20240214,110900,1153886740,2165,2170,2170,2165,19705
|
|
20240214,110800,1111138095,2170,2180,2180,2170,103720
|
|
20240214,110700,885824725,2180,2180,2180,2180,500
|
|
20240214,110600,884734725,2180,2180,2180,2180,2686
|
|
20240214,110500,878879245,2185,2180,2185,2180,221
|
|
20240214,110400,878397460,2180,2180,2180,2180,0
|
|
20240214,110300,878397460,2180,2190,2190,2180,108
|
|
20240214,110200,878161990,2190,2180,2190,2180,2033
|
|
20240214,110100,873724990,2185,2185,2185,2180,4100
|
|
20240214,110000,864771990,2185,2180,2185,2180,13
|
|
20240214,105900,864743620,2185,2185,2185,2185,5
|
|
20240214,105800,864732695,2180,2180,2180,2180,6
|
|
20240214,105700,864719615,2185,2180,2185,2175,1315
|
|
20240214,105600,861857895,2180,2180,2180,2180,16
|
|
20240214,105500,861823015,2180,2180,2180,2180,515
|
|
20240214,105400,860700315,2180,2180,2180,2175,116
|
|
20240214,105300,860447935,2180,2185,2185,2180,15
|
|
20240214,105200,860415210,2185,2185,2185,2185,10
|
|
20240214,105100,860393360,2180,2185,2185,2180,511
|
|
20240214,105000,859279355,2185,2185,2185,2180,16
|
|
20240214,104900,859244425,2185,2180,2185,2180,21
|
|
20240214,104800,859198600,2180,2180,2180,2180,705
|
|
20240214,104700,857661700,2190,2180,2190,2180,16
|
|
20240214,104600,857626770,2180,2180,2180,2180,4380
|
|
20240214,104500,848078370,2190,2190,2190,2190,0
|
|
20240214,104400,848078370,2190,2190,2190,2190,0
|
|
20240214,104300,848078370,2190,2190,2190,2190,1
|
|
20240214,104200,848076180,2185,2185,2185,2185,130
|
|
20240214,104100,847792130,2190,2190,2190,2190,0
|
|
20240214,104000,847792130,2190,2190,2190,2185,11
|
|
20240214,103900,847768065,2190,2190,2190,2190,0
|
|
20240214,103800,847768065,2190,2185,2190,2185,156
|
|
20240214,103700,847426440,2190,2185,2190,2185,4800
|
|
20240214,103600,836923685,2185,2185,2185,2185,0
|
|
20240214,103500,836923685,2185,2185,2185,2185,50
|
|
20240214,103400,836814435,2185,2185,2185,2185,3
|
|
20240214,103300,836807880,2180,2180,2180,2180,1
|
|
20240214,103200,836805700,2185,2185,2185,2185,10
|
|
20240214,103100,836783850,2180,2180,2185,2180,26
|
|
20240214,103000,836727120,2175,2180,2185,2175,8780
|
|
20240214,102900,817630045,2180,2185,2190,2180,40057
|
|
20240214,102800,730300255,2185,2185,2185,2185,3207
|
|
20240214,102700,723292960,2185,2185,2190,2180,13166
|
|
20240214,102600,694588795,2190,2190,2190,2190,3
|
|
20240214,102500,694582225,2185,2190,2190,2185,525
|
|
20240214,102400,693435065,2185,2185,2185,2185,2322
|
|
20240214,102300,688361495,2190,2190,2190,2190,502
|
|
20240214,102200,687262115,2190,2190,2190,2190,0
|
|
20240214,102100,687262115,2190,2190,2190,2190,1001
|
|
20240214,102000,685069925,2190,2190,2190,2190,0
|
|
20240214,101900,685069925,2190,2190,2190,2190,476
|
|
20240214,101800,684027485,2185,2190,2190,2185,4139
|
|
20240214,101700,674983630,2190,2195,2195,2185,105477
|
|
20240214,101600,443743330,2195,2200,2200,2195,1544
|
|
20240214,101500,440348645,2205,2205,2205,2205,0
|
|
20240214,101400,440348645,2205,2200,2205,2200,1517
|
|
20240214,101300,437011220,2205,2200,2205,2200,124
|
|
20240214,101200,436737900,2200,2210,2210,2200,123
|
|
20240214,101100,436467175,2200,2205,2205,2200,4020
|
|
20240214,101000,427615625,2210,2205,2210,2205,1081
|
|
20240214,100900,425231955,2205,2205,2205,2205,127
|
|
20240214,100800,424951920,2210,2210,2210,2210,0
|
|
20240214,100700,424951920,2210,2210,2210,2205,415
|
|
20240214,100600,424036680,2200,2205,2205,2200,3202
|
|
20240214,100500,416986805,2210,2210,2210,2210,0
|
|
20240214,100400,416986805,2210,2210,2210,2210,199
|
|
20240214,100300,416547015,2210,2215,2215,2205,149
|
|
20240214,100200,416217225,2215,2215,2215,2215,1
|
|
20240214,100100,416215010,2210,2210,2210,2210,0
|
|
20240214,100000,416215010,2210,2210,2210,2210,185
|
|
20240214,095900,415806160,2205,2205,2205,2205,180
|
|
20240214,095800,415409260,2200,2210,2210,2200,61928
|
|
20240214,095700,279149700,2220,2220,2220,2220,0
|
|
20240214,095600,279149700,2220,2220,2220,2220,0
|
|
20240214,095500,279149700,2220,2220,2220,2220,247
|
|
20240214,095400,278601360,2220,2220,2220,2220,2
|
|
20240214,095300,278596920,2220,2220,2220,2220,0
|
|
20240214,095200,278596920,2220,2210,2220,2210,701
|
|
20240214,095100,277047690,2210,2210,2210,2210,107
|
|
20240214,095000,276811220,2210,2210,2210,2210,34
|
|
20240214,094900,276736080,2210,2210,2210,2210,262
|
|
20240214,094800,276157060,2205,2205,2205,2205,1
|
|
20240214,094700,276154855,2210,2210,2210,2210,0
|
|
20240214,094600,276154855,2210,2210,2210,2205,31902
|
|
20240214,094500,205809370,2210,2210,2210,2210,583
|
|
20240214,094400,204520940,2220,2220,2220,2220,0
|
|
20240214,094300,204520940,2220,2220,2220,2220,3
|
|
20240214,094200,204514280,2210,2210,2210,2210,5200
|
|
20240214,094100,193022280,2220,2220,2220,2220,0
|
|
20240214,094000,193022280,2220,2220,2220,2220,0
|
|
20240214,093900,193022280,2220,2220,2220,2215,503
|
|
20240214,093800,191907870,2220,2220,2220,2220,458
|
|
20240214,093700,190891110,2220,2220,2220,2220,100
|
|
20240214,093600,190669110,2220,2210,2220,2210,1007
|
|
20240214,093500,188443610,2220,2215,2220,2205,23943
|
|
20240214,093400,135630930,2215,2210,2215,2210,304
|
|
20240214,093300,134959065,2210,2210,2215,2210,732
|
|
20240214,093200,133338290,2215,2215,2215,2215,0
|
|
20240214,093100,133338290,2215,2210,2215,2210,5
|
|
20240214,093000,133327230,2215,2215,2215,2215,9
|
|
20240214,092900,133307295,2215,2205,2215,2205,72
|
|
20240214,092800,133148105,2215,2215,2215,2205,1828
|
|
20240214,092700,129117090,2215,2220,2220,2210,1716
|
|
20240214,092600,125324675,2210,2215,2220,2210,1065
|
|
20240214,092500,122965860,2220,2220,2220,2220,0
|
|
20240214,092400,122965860,2220,2220,2220,2210,1006
|
|
20240214,092300,120742425,2215,2215,2215,2215,94
|
|
20240214,092200,120534215,2220,2220,2220,2220,270
|
|
20240214,092100,119934815,2220,2220,2220,2220,0
|
|
20240214,092000,119934815,2220,2215,2220,2215,6
|
|
20240214,091900,119921500,2220,2215,2220,2215,1930
|
|
20240214,091800,115646525,2220,2225,2225,2220,29
|
|
20240214,091700,115582130,2225,2225,2225,2220,27
|
|
20240214,091600,115522110,2225,2225,2225,2225,9010
|
|
20240214,091500,95474860,2225,2230,2230,2220,96
|
|
20240214,091400,95261525,2220,2220,2220,2220,1
|
|
20240214,091300,95259305,2230,2220,2230,2220,21
|
|
20240214,091200,95212485,2230,2230,2230,2225,61
|
|
20240214,091100,95076625,2230,2230,2230,2230,0
|
|
20240214,091000,95076625,2230,2230,2230,2220,15809
|
|
20240214,090900,59912555,2230,2230,2230,2230,5
|
|
20240214,090800,59901405,2220,2220,2220,2220,4749
|
|
20240214,090700,49358625,2220,2220,2220,2220,4252
|
|
20240214,090600,39919185,2230,2225,2230,2225,503
|
|
20240214,090500,38799995,2230,2220,2235,2220,504
|
|
20240214,090400,37676070,2230,2235,2235,2230,203
|
|
20240214,090300,37223365,2230,2230,2230,2230,1000
|
|
20240214,090200,34993365,2235,2235,2235,2235,1959
|
|
20240214,090100,30615000,2225,2210,2235,2210,10808
|
|
20240214,090000,6611725,2195,2195,2195,2160,3030
|