588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184500,983069670,5700,5700,5700,5700,5140
|
|
20240214,184400,983069670,5700,5700,5700,5700,0
|
|
20240214,184300,983069670,5700,5700,5700,5700,0
|
|
20240214,184200,983069670,5700,5700,5700,5700,0
|
|
20240214,184100,983069670,5700,5700,5700,5700,0
|
|
20240214,184000,983069670,5700,5700,5700,5700,0
|
|
20240214,183900,983069670,5700,5700,5700,5700,0
|
|
20240214,183800,983069670,5700,5700,5700,5700,0
|
|
20240214,183700,983069670,5700,5700,5700,5700,0
|
|
20240214,183600,983069670,5700,5700,5700,5700,0
|
|
20240214,183500,983069670,5700,5700,5700,5700,0
|
|
20240214,183400,983069670,5700,5700,5700,5700,0
|
|
20240214,183300,983069670,5700,5700,5700,5700,0
|
|
20240214,183200,983069670,5700,5700,5700,5700,0
|
|
20240214,183100,983069670,5700,5700,5700,5700,0
|
|
20240214,183000,983069670,5700,5700,5700,5700,0
|
|
20240214,182900,983069670,5700,5700,5700,5700,0
|
|
20240214,182800,983069670,5700,5700,5700,5700,0
|
|
20240214,182700,983069670,5700,5700,5700,5700,0
|
|
20240214,182600,983069670,5700,5700,5700,5700,0
|
|
20240214,182500,983069670,5700,5700,5700,5700,0
|
|
20240214,182400,983069670,5700,5700,5700,5700,0
|
|
20240214,182300,983069670,5700,5700,5700,5700,0
|
|
20240214,182200,983069670,5700,5700,5700,5700,0
|
|
20240214,182100,983069670,5700,5700,5700,5700,0
|
|
20240214,182000,983069670,5700,5700,5700,5700,0
|
|
20240214,181900,983069670,5700,5700,5700,5700,0
|
|
20240214,181800,983069670,5700,5700,5700,5700,0
|
|
20240214,181700,983069670,5700,5700,5700,5700,0
|
|
20240214,181600,983069670,5700,5700,5700,5700,0
|
|
20240214,181500,983069670,5700,5700,5700,5700,5140
|
|
20240214,181400,983069670,5700,5700,5700,5700,0
|
|
20240214,181300,983069670,5700,5700,5700,5700,0
|
|
20240214,181200,983069670,5700,5700,5700,5700,0
|
|
20240214,181100,983069670,5700,5700,5700,5700,0
|
|
20240214,181000,983069670,5700,5700,5700,5700,0
|
|
20240214,180900,983069670,5700,5700,5700,5700,0
|
|
20240214,180800,983069670,5700,5700,5700,5700,0
|
|
20240214,180700,983069670,5700,5700,5700,5700,0
|
|
20240214,180600,983069670,5700,5700,5700,5700,0
|
|
20240214,180500,983069670,5700,5700,5700,5700,0
|
|
20240214,180400,983069670,5700,5700,5700,5700,0
|
|
20240214,180300,983069670,5700,5700,5700,5700,0
|
|
20240214,180200,983069670,5700,5700,5700,5700,0
|
|
20240214,180100,983069670,5700,5700,5700,5700,0
|
|
20240214,180000,983069670,5700,5700,5700,5700,0
|
|
20240214,175900,983069670,5700,5700,5700,5700,0
|
|
20240214,175800,983069670,5700,5700,5700,5700,0
|
|
20240214,175700,983069670,5700,5700,5700,5700,0
|
|
20240214,175600,983069670,5700,5700,5700,5700,0
|
|
20240214,175500,983069670,5700,5700,5700,5700,0
|
|
20240214,175400,983069670,5700,5700,5700,5700,0
|
|
20240214,175300,983069670,5700,5700,5700,5700,0
|
|
20240214,175200,983069670,5700,5700,5700,5700,0
|
|
20240214,175100,983069670,5700,5700,5700,5700,0
|
|
20240214,175000,983069670,5700,5700,5700,5700,0
|
|
20240214,174900,983069670,5700,5700,5700,5700,0
|
|
20240214,174800,983069670,5700,5700,5700,5700,0
|
|
20240214,174700,983069670,5700,5700,5700,5700,0
|
|
20240214,174600,983069670,5700,5700,5700,5700,0
|
|
20240214,174500,983069670,5700,5700,5700,5700,5140
|
|
20240214,174400,983069670,5700,5700,5700,5700,0
|
|
20240214,174300,983069670,5700,5700,5700,5700,0
|
|
20240214,174200,983069670,5700,5700,5700,5700,0
|
|
20240214,174100,983069670,5700,5700,5700,5700,0
|
|
20240214,174000,983069670,5700,5700,5700,5700,0
|
|
20240214,173900,983069670,5700,5700,5700,5700,0
|
|
20240214,173800,983069670,5700,5700,5700,5700,0
|
|
20240214,173700,983069670,5700,5700,5700,5700,0
|
|
20240214,173600,983069670,5700,5700,5700,5700,0
|
|
20240214,173500,983069670,5700,5700,5700,5700,0
|
|
20240214,173400,983069670,5700,5700,5700,5700,0
|
|
20240214,173300,983069670,5700,5700,5700,5700,0
|
|
20240214,173200,983069670,5700,5700,5700,5700,0
|
|
20240214,173100,983069670,5700,5700,5700,5700,0
|
|
20240214,173000,983069670,5700,5700,5700,5700,0
|
|
20240214,172900,983069670,5700,5700,5700,5700,0
|
|
20240214,172800,983069670,5700,5700,5700,5700,0
|
|
20240214,172700,983069670,5700,5700,5700,5700,0
|
|
20240214,172600,983069670,5700,5700,5700,5700,0
|
|
20240214,172500,983069670,5700,5700,5700,5700,0
|
|
20240214,172400,983069670,5700,5700,5700,5700,0
|
|
20240214,172300,983069670,5700,5700,5700,5700,0
|
|
20240214,172200,983069670,5700,5700,5700,5700,0
|
|
20240214,172100,983069670,5700,5700,5700,5700,0
|
|
20240214,172000,983069670,5700,5700,5700,5700,0
|
|
20240214,171900,983069670,5700,5700,5700,5700,0
|
|
20240214,171800,983069670,5700,5700,5700,5700,0
|
|
20240214,171700,983069670,5700,5700,5700,5700,0
|
|
20240214,171600,983069670,5700,5700,5700,5700,0
|
|
20240214,171500,983069670,5700,5700,5700,5700,5140
|
|
20240214,171400,983069670,5700,5700,5700,5700,0
|
|
20240214,171300,983069670,5700,5700,5700,5700,0
|
|
20240214,171200,983069670,5700,5700,5700,5700,0
|
|
20240214,171100,983069670,5700,5700,5700,5700,0
|
|
20240214,171000,983069670,5700,5700,5700,5700,0
|
|
20240214,170900,983069670,5700,5700,5700,5700,0
|
|
20240214,170800,983069670,5700,5700,5700,5700,0
|
|
20240214,170700,983069670,5700,5700,5700,5700,0
|
|
20240214,170600,983069670,5700,5700,5700,5700,0
|
|
20240214,170500,983069670,5700,5700,5700,5700,0
|
|
20240214,170400,983069670,5700,5700,5700,5700,0
|
|
20240214,170300,983069670,5700,5700,5700,5700,0
|
|
20240214,170200,983069670,5700,5700,5700,5700,0
|
|
20240214,170100,983069670,5700,5700,5700,5700,0
|
|
20240214,170000,983069670,5700,5700,5700,5700,0
|
|
20240214,165900,983069670,5700,5700,5700,5700,0
|
|
20240214,165800,983069670,5700,5700,5700,5700,0
|
|
20240214,165700,983069670,5700,5700,5700,5700,0
|
|
20240214,165600,983069670,5700,5700,5700,5700,0
|
|
20240214,165500,983069670,5700,5700,5700,5700,0
|
|
20240214,165400,983069670,5700,5700,5700,5700,0
|
|
20240214,165300,983069670,5700,5700,5700,5700,0
|
|
20240214,165200,983069670,5700,5700,5700,5700,0
|
|
20240214,165100,983069670,5700,5700,5700,5700,0
|
|
20240214,165000,983069670,5700,5700,5700,5700,0
|
|
20240214,164900,983069670,5700,5700,5700,5700,0
|
|
20240214,164800,983069670,5700,5700,5700,5700,0
|
|
20240214,164700,983069670,5700,5700,5700,5700,0
|
|
20240214,164600,983069670,5700,5700,5700,5700,0
|
|
20240214,164500,983069670,5700,5700,5700,5700,5140
|
|
20240214,164400,983069670,5700,5700,5700,5700,0
|
|
20240214,164300,983069670,5700,5700,5700,5700,0
|
|
20240214,164200,983069670,5700,5700,5700,5700,0
|
|
20240214,164100,983069670,5700,5700,5700,5700,0
|
|
20240214,164000,983069670,5700,5700,5700,5700,0
|
|
20240214,163900,983069670,5700,5700,5700,5700,0
|
|
20240214,163800,983069670,5700,5700,5700,5700,0
|
|
20240214,163700,983069670,5700,5700,5700,5700,0
|
|
20240214,163600,983069670,5700,5700,5700,5700,0
|
|
20240214,163500,983069670,5700,5700,5700,5700,0
|
|
20240214,163400,983069670,5700,5700,5700,5700,0
|
|
20240214,163300,983069670,5700,5700,5700,5700,0
|
|
20240214,163200,983069670,5700,5700,5700,5700,0
|
|
20240214,163100,983069670,5700,5700,5700,5700,0
|
|
20240214,163000,983069670,5700,5700,5700,5700,0
|
|
20240214,162900,983069670,5700,5700,5700,5700,0
|
|
20240214,162800,983069670,5700,5700,5700,5700,0
|
|
20240214,162700,983069670,5700,5700,5700,5700,0
|
|
20240214,162600,983069670,5700,5700,5700,5700,0
|
|
20240214,162500,983069670,5700,5700,5700,5700,0
|
|
20240214,162400,983069670,5700,5700,5700,5700,0
|
|
20240214,162300,983069670,5700,5700,5700,5700,0
|
|
20240214,162200,983069670,5700,5700,5700,5700,0
|
|
20240214,162100,983069670,5700,5700,5700,5700,0
|
|
20240214,162000,983069670,5700,5700,5700,5700,0
|
|
20240214,161900,983069670,5700,5700,5700,5700,0
|
|
20240214,161800,983069670,5700,5700,5700,5700,0
|
|
20240214,161700,983069670,5700,5700,5700,5700,0
|
|
20240214,161600,983069670,5700,5700,5700,5700,0
|
|
20240214,161500,983069670,5700,5700,5700,5700,5140
|
|
20240214,161400,983069670,5700,5700,5700,5700,0
|
|
20240214,161300,983069670,5700,5700,5700,5700,0
|
|
20240214,161200,983069670,5700,5700,5700,5700,0
|
|
20240214,161100,983069670,5700,5700,5700,5700,0
|
|
20240214,161000,983069670,5700,5700,5700,5700,0
|
|
20240214,160900,983069670,5700,5700,5700,5700,0
|
|
20240214,160800,983069670,5700,5700,5700,5700,0
|
|
20240214,160700,983069670,5700,5700,5700,5700,0
|
|
20240214,160600,983069670,5700,5700,5700,5700,0
|
|
20240214,160500,983069670,5700,5700,5700,5700,0
|
|
20240214,160400,983069670,5700,5700,5700,5700,0
|
|
20240214,160300,983069670,5700,5700,5700,5700,0
|
|
20240214,160200,983069670,5700,5700,5700,5700,0
|
|
20240214,160100,983069670,5700,5700,5700,5700,0
|
|
20240214,160000,983069670,5700,5700,5700,5700,0
|
|
20240214,155900,983069670,5700,5700,5700,5700,0
|
|
20240214,155800,983069670,5700,5700,5700,5700,0
|
|
20240214,155700,983069670,5700,5700,5700,5700,0
|
|
20240214,155600,983069670,5700,5700,5700,5700,0
|
|
20240214,155500,983069670,5700,5700,5700,5700,0
|
|
20240214,155400,983069670,5700,5700,5700,5700,0
|
|
20240214,155300,983069670,5700,5700,5700,5700,0
|
|
20240214,155200,983069670,5700,5700,5700,5700,0
|
|
20240214,155100,983069670,5700,5700,5700,5700,0
|
|
20240214,155000,983069670,5700,5700,5700,5700,0
|
|
20240214,154900,983069670,5700,5700,5700,5700,0
|
|
20240214,154800,983069670,5700,5700,5700,5700,0
|
|
20240214,154700,983069670,5700,5700,5700,5700,0
|
|
20240214,154600,983069670,5700,5700,5700,5700,0
|
|
20240214,154500,983069670,5700,5700,5700,5700,5140
|
|
20240214,154400,983069670,5700,5700,5700,5700,0
|
|
20240214,154300,983069670,5700,5700,5700,5700,0
|
|
20240214,154200,983069670,5700,5700,5700,5700,0
|
|
20240214,154100,983069670,5700,5700,5700,5700,0
|
|
20240214,154000,983069670,5700,5700,5700,5700,0
|
|
20240214,153900,983069670,5700,5700,5700,5700,0
|
|
20240214,153800,983069670,5700,5700,5700,5700,0
|
|
20240214,153700,983069670,5700,5700,5700,5700,0
|
|
20240214,153600,983069670,5700,5700,5700,5700,0
|
|
20240214,153500,983069670,5700,5700,5700,5700,0
|
|
20240214,153400,983069670,5700,5700,5700,5700,0
|
|
20240214,153300,983069670,5700,5700,5700,5700,0
|
|
20240214,153200,983069670,5700,5700,5700,5700,0
|
|
20240214,153100,983069670,5700,5700,5700,5700,0
|
|
20240214,153000,983069670,5700,5700,5700,5700,5140
|
|
20240214,152900,953771670,5680,5680,5680,5680,0
|
|
20240214,152800,953771670,5680,5680,5680,5680,0
|
|
20240214,152700,953771670,5680,5680,5680,5680,0
|
|
20240214,152600,953771670,5680,5680,5680,5680,0
|
|
20240214,152500,953771670,5680,5680,5680,5680,0
|
|
20240214,152400,953771670,5680,5680,5680,5680,0
|
|
20240214,152300,953771670,5680,5680,5680,5680,0
|
|
20240214,152200,953771670,5680,5680,5680,5680,0
|
|
20240214,152100,953771670,5680,5680,5680,5680,0
|
|
20240214,152000,953771670,5680,5680,5680,5680,0
|
|
20240214,151900,953771670,5680,5680,5680,5670,335
|
|
20240214,151800,951871170,5690,5680,5690,5670,251
|
|
20240214,151700,950445960,5690,5670,5690,5670,192
|
|
20240214,151600,949355440,5670,5670,5680,5670,51
|
|
20240214,151500,949066250,5670,5680,5680,5670,124
|
|
20240214,151400,948363060,5670,5670,5680,5670,158
|
|
20240214,151300,947466190,5670,5680,5690,5670,1353
|
|
20240214,151200,939774660,5680,5670,5680,5670,786
|
|
20240214,151100,935312540,5680,5670,5680,5670,41
|
|
20240214,151000,935079670,5690,5690,5690,5690,4
|
|
20240214,150900,935056910,5690,5690,5690,5690,0
|
|
20240214,150800,935056910,5690,5690,5690,5690,10
|
|
20240214,150700,935000010,5690,5680,5690,5680,3
|
|
20240214,150600,934982960,5680,5680,5680,5680,242
|
|
20240214,150500,933608400,5670,5670,5670,5670,500
|
|
20240214,150400,930773400,5670,5670,5670,5670,0
|
|
20240214,150300,930773400,5670,5660,5670,5660,78
|
|
20240214,150200,930331900,5660,5660,5660,5660,200
|
|
20240214,150100,929199900,5670,5670,5670,5670,0
|
|
20240214,150000,929199900,5670,5670,5670,5670,4
|
|
20240214,145900,929177220,5660,5660,5660,5660,18
|
|
20240214,145800,929075340,5660,5670,5670,5660,772
|
|
20240214,145700,924703440,5670,5670,5680,5670,232
|
|
20240214,145600,923385710,5680,5670,5680,5670,15
|
|
20240214,145500,923300570,5670,5680,5680,5660,35
|
|
20240214,145400,923102290,5680,5670,5680,5670,133
|
|
20240214,145300,922348170,5660,5670,5670,5660,11
|
|
20240214,145200,922285900,5670,5670,5670,5670,1
|
|
20240214,145100,922280230,5680,5660,5680,5660,21
|
|
20240214,145000,922161350,5660,5650,5660,5650,250
|
|
20240214,144900,920746530,5650,5670,5670,5650,1815
|
|
20240214,144800,910473780,5680,5680,5680,5680,0
|
|
20240214,144700,910473780,5680,5680,5680,5680,7
|
|
20240214,144600,910434020,5680,5680,5680,5680,1
|
|
20240214,144500,910428340,5660,5680,5680,5660,345
|
|
20240214,144400,908474640,5680,5660,5680,5660,155
|
|
20240214,144300,907597300,5670,5660,5670,5660,1912
|
|
20240214,144200,896775260,5670,5670,5670,5670,35
|
|
20240214,144100,896576810,5670,5670,5670,5670,705
|
|
20240214,144000,892579460,5670,5670,5670,5670,0
|
|
20240214,143900,892579460,5670,5670,5670,5670,277
|
|
20240214,143800,891008870,5670,5670,5670,5670,61
|
|
20240214,143700,890663000,5680,5680,5680,5670,43
|
|
20240214,143600,890418940,5680,5680,5680,5680,1
|
|
20240214,143500,890413260,5670,5670,5670,5670,104
|
|
20240214,143400,889823580,5680,5680,5680,5680,0
|
|
20240214,143300,889823580,5680,5680,5680,5680,4
|
|
20240214,143200,889800860,5670,5670,5670,5670,232
|
|
20240214,143100,888485420,5670,5670,5670,5670,1
|
|
20240214,143000,888479750,5680,5680,5680,5680,0
|
|
20240214,142900,888479750,5680,5680,5680,5680,0
|
|
20240214,142800,888479750,5680,5680,5680,5680,1
|
|
20240214,142700,888474070,5670,5670,5670,5670,18
|
|
20240214,142600,888372010,5670,5670,5670,5670,157
|
|
20240214,142500,887481820,5670,5670,5670,5670,0
|
|
20240214,142400,887481820,5670,5670,5670,5670,18
|
|
20240214,142300,887379760,5680,5680,5680,5680,0
|
|
20240214,142200,887379760,5680,5680,5680,5680,1
|
|
20240214,142100,887374080,5670,5680,5680,5670,1001
|
|
20240214,142000,881698400,5670,5670,5670,5670,0
|
|
20240214,141900,881698400,5670,5670,5670,5670,18
|
|
20240214,141800,881596340,5670,5670,5670,5670,3
|
|
20240214,141700,881579330,5680,5680,5680,5680,1
|
|
20240214,141600,881573650,5680,5670,5680,5670,34
|
|
20240214,141500,881380860,5680,5680,5680,5680,0
|
|
20240214,141400,881380860,5680,5680,5680,5680,100
|
|
20240214,141300,880812860,5670,5670,5670,5670,0
|
|
20240214,141200,880812860,5670,5670,5670,5670,0
|
|
20240214,141100,880812860,5670,5680,5680,5670,1033
|
|
20240214,141000,874955470,5680,5680,5680,5680,0
|
|
20240214,140900,874955470,5680,5680,5680,5680,0
|
|
20240214,140800,874955470,5680,5670,5680,5670,183
|
|
20240214,140700,873916210,5680,5680,5680,5680,30
|
|
20240214,140600,873745810,5680,5680,5680,5670,103
|
|
20240214,140500,873161770,5670,5670,5670,5670,0
|
|
20240214,140400,873161770,5670,5670,5670,5670,18
|
|
20240214,140300,873059710,5680,5680,5680,5680,3
|
|
20240214,140200,873042670,5680,5680,5680,5680,7
|
|
20240214,140100,873002910,5680,5680,5680,5680,0
|
|
20240214,140000,873002910,5680,5680,5680,5680,1446
|
|
20240214,135900,864789630,5680,5680,5680,5680,0
|
|
20240214,135800,864789630,5680,5680,5680,5680,1
|
|
20240214,135700,864783950,5670,5670,5670,5670,872
|
|
20240214,135600,859839710,5670,5670,5670,5670,22
|
|
20240214,135500,859714970,5680,5680,5680,5680,0
|
|
20240214,135400,859714970,5680,5680,5680,5680,0
|
|
20240214,135300,859714970,5680,5680,5680,5680,11
|
|
20240214,135200,859652490,5670,5680,5680,5670,507
|
|
20240214,135100,856772910,5690,5680,5690,5680,21
|
|
20240214,135000,856653620,5680,5690,5690,5680,44
|
|
20240214,134900,856403350,5690,5690,5690,5690,0
|
|
20240214,134800,856403350,5690,5680,5690,5680,307
|
|
20240214,134700,854656530,5690,5690,5690,5690,0
|
|
20240214,134600,854656530,5690,5690,5690,5690,0
|
|
20240214,134500,854656530,5690,5690,5690,5690,0
|
|
20240214,134400,854656530,5690,5690,5690,5690,0
|
|
20240214,134300,854656530,5690,5690,5690,5690,3
|
|
20240214,134200,854639460,5690,5690,5690,5690,0
|
|
20240214,134100,854639460,5690,5680,5690,5680,2050
|
|
20240214,134000,842995450,5690,5690,5690,5690,0
|
|
20240214,133900,842995450,5690,5690,5690,5690,0
|
|
20240214,133800,842995450,5690,5690,5690,5690,53
|
|
20240214,133700,842693880,5690,5680,5690,5680,607
|
|
20240214,133600,839240330,5680,5680,5680,5680,9
|
|
20240214,133500,839189210,5680,5680,5680,5680,90
|
|
20240214,133400,838678010,5680,5680,5690,5670,1018
|
|
20240214,133300,832895920,5680,5680,5680,5680,201
|
|
20240214,133200,831754240,5680,5680,5680,5680,221
|
|
20240214,133100,830498960,5680,5680,5680,5680,240
|
|
20240214,133000,829135760,5690,5690,5690,5690,6
|
|
20240214,132900,829101620,5690,5700,5700,5690,14
|
|
20240214,132800,829021870,5700,5700,5700,5700,0
|
|
20240214,132700,829021870,5700,5700,5700,5700,0
|
|
20240214,132600,829021870,5700,5700,5700,5700,0
|
|
20240214,132500,829021870,5700,5690,5700,5690,6
|
|
20240214,132400,828987720,5690,5700,5700,5690,148
|
|
20240214,132300,828145590,5690,5690,5690,5690,103
|
|
20240214,132200,827559520,5680,5690,5690,5680,364
|
|
20240214,132100,825488520,5700,5700,5700,5700,2
|
|
20240214,132000,825477120,5700,5680,5700,5680,2380
|
|
20240214,131900,811937780,5680,5680,5680,5680,1
|
|
20240214,131800,811932100,5680,5680,5680,5680,1
|
|
20240214,131700,811926420,5670,5690,5690,5670,18
|
|
20240214,131600,811824180,5680,5680,5680,5680,87
|
|
20240214,131500,811330020,5690,5690,5690,5690,1
|
|
20240214,131400,811324330,5680,5670,5680,5670,1189
|
|
20240214,131300,804570990,5670,5670,5670,5670,0
|
|
20240214,131200,804570990,5670,5670,5670,5670,0
|
|
20240214,131100,804570990,5670,5670,5670,5670,0
|
|
20240214,131000,804570990,5670,5670,5680,5670,1334
|
|
20240214,130900,797007110,5660,5670,5670,5660,177
|
|
20240214,130800,796004700,5680,5680,5680,5680,0
|
|
20240214,130700,796004700,5680,5670,5680,5670,14
|
|
20240214,130600,795925270,5670,5670,5670,5670,0
|
|
20240214,130500,795925270,5670,5670,5670,5670,0
|
|
20240214,130400,795925270,5670,5660,5670,5660,510
|
|
20240214,130300,793038570,5660,5670,5670,5660,216
|
|
20240214,130200,791814010,5670,5670,5670,5670,0
|
|
20240214,130100,791814010,5670,5670,5670,5670,1659
|
|
20240214,130000,782407480,5660,5660,5660,5660,266
|
|
20240214,125900,780901920,5660,5660,5660,5660,389
|
|
20240214,125800,778700180,5660,5660,5660,5660,0
|
|
20240214,125700,778700180,5660,5660,5660,5660,25
|
|
20240214,125600,778558680,5660,5660,5660,5660,609
|
|
20240214,125500,775111740,5670,5670,5680,5670,155
|
|
20240214,125400,774232870,5670,5670,5670,5670,5
|
|
20240214,125300,774204520,5670,5670,5670,5670,200
|
|
20240214,125200,773070520,5670,5670,5670,5670,238
|
|
20240214,125100,771721060,5660,5660,5660,5660,100
|
|
20240214,125000,771155060,5670,5670,5670,5670,12
|
|
20240214,124900,771087020,5680,5680,5680,5680,6
|
|
20240214,124800,771052940,5680,5690,5690,5680,122
|
|
20240214,124700,770359760,5690,5670,5690,5670,1149
|
|
20240214,124600,763833490,5670,5660,5670,5650,4625
|
|
20240214,124500,737653560,5650,5650,5650,5650,0
|
|
20240214,124400,737653560,5650,5660,5660,5650,174
|
|
20240214,124300,736668900,5660,5660,5660,5660,112
|
|
20240214,124200,736034980,5660,5660,5660,5660,0
|
|
20240214,124100,736034980,5660,5660,5660,5660,170
|
|
20240214,124000,735072780,5660,5660,5660,5660,459
|
|
20240214,123900,732474840,5660,5660,5660,5660,0
|
|
20240214,123800,732474840,5660,5660,5660,5660,31
|
|
20240214,123700,732299380,5670,5670,5670,5670,0
|
|
20240214,123600,732299380,5670,5670,5670,5670,134
|
|
20240214,123500,731539600,5660,5660,5660,5660,1
|
|
20240214,123400,731533940,5670,5670,5670,5670,0
|
|
20240214,123300,731533940,5670,5670,5670,5670,0
|
|
20240214,123200,731533940,5670,5660,5670,5660,705
|
|
20240214,123100,727536730,5660,5660,5660,5660,585
|
|
20240214,123000,724225630,5660,5660,5660,5660,0
|
|
20240214,122900,724225630,5660,5640,5660,5640,91
|
|
20240214,122800,723710930,5640,5640,5640,5640,50
|
|
20240214,122700,723428930,5640,5640,5640,5640,0
|
|
20240214,122600,723428930,5640,5640,5640,5640,16
|
|
20240214,122500,723338690,5640,5640,5640,5640,69
|
|
20240214,122400,722949530,5640,5640,5640,5640,0
|
|
20240214,122300,722949530,5640,5640,5640,5640,55
|
|
20240214,122200,722639330,5640,5630,5640,5630,43
|
|
20240214,122100,722396990,5640,5640,5640,5640,2
|
|
20240214,122000,722385710,5640,5640,5640,5640,151
|
|
20240214,121900,721534070,5640,5640,5640,5640,20
|
|
20240214,121800,721421270,5640,5640,5640,5640,301
|
|
20240214,121700,719723630,5660,5660,5660,5660,0
|
|
20240214,121600,719723630,5660,5640,5660,5640,19
|
|
20240214,121500,719616450,5660,5660,5660,5660,2
|
|
20240214,121400,719605130,5660,5660,5660,5630,205
|
|
20240214,121300,718444910,5630,5640,5640,5630,3102
|
|
20240214,121200,700978910,5640,5640,5640,5640,0
|
|
20240214,121100,700978910,5640,5640,5640,5640,1472
|
|
20240214,121000,692676830,5660,5660,5660,5660,0
|
|
20240214,120900,692676830,5660,5650,5660,5650,489
|
|
20240214,120800,689913970,5650,5650,5650,5650,1
|
|
20240214,120700,689908320,5640,5640,5640,5640,0
|
|
20240214,120600,689908320,5640,5640,5640,5640,0
|
|
20240214,120500,689908320,5640,5640,5640,5640,23
|
|
20240214,120400,689778600,5640,5640,5640,5640,0
|
|
20240214,120300,689778600,5640,5640,5640,5640,291
|
|
20240214,120200,688137360,5640,5640,5640,5640,0
|
|
20240214,120100,688137360,5640,5640,5640,5640,1
|
|
20240214,120000,688131720,5630,5640,5640,5630,1981
|
|
20240214,115900,676959300,5640,5640,5640,5640,0
|
|
20240214,115800,676959300,5640,5640,5640,5640,58
|
|
20240214,115700,676632180,5640,5640,5640,5640,0
|
|
20240214,115600,676632180,5640,5640,5640,5640,18
|
|
20240214,115500,676530660,5640,5640,5640,5640,1
|
|
20240214,115400,676525020,5650,5650,5650,5650,200
|
|
20240214,115300,675395020,5640,5640,5640,5640,46
|
|
20240214,115200,675135580,5640,5640,5640,5640,68
|
|
20240214,115100,674752060,5650,5650,5650,5650,0
|
|
20240214,115000,674752060,5650,5650,5650,5650,0
|
|
20240214,114900,674752060,5650,5650,5650,5650,0
|
|
20240214,114800,674752060,5650,5650,5650,5650,2
|
|
20240214,114700,674740760,5640,5650,5650,5640,56
|
|
20240214,114600,674424910,5640,5640,5640,5640,18
|
|
20240214,114500,674323390,5640,5640,5640,5640,218
|
|
20240214,114400,673093870,5650,5640,5650,5640,29
|
|
20240214,114300,672930200,5650,5650,5650,5650,0
|
|
20240214,114200,672930200,5650,5650,5650,5650,0
|
|
20240214,114100,672930200,5650,5650,5650,5650,4
|
|
20240214,114000,672907600,5650,5650,5650,5650,0
|
|
20240214,113900,672907600,5650,5640,5650,5640,107
|
|
20240214,113800,672304110,5630,5640,5640,5630,1018
|
|
20240214,113700,666562770,5650,5650,5650,5650,1
|
|
20240214,113600,666557120,5630,5650,5650,5630,156
|
|
20240214,113500,665677430,5650,5650,5650,5650,0
|
|
20240214,113400,665677430,5650,5650,5650,5640,7
|
|
20240214,113300,665637920,5640,5640,5640,5640,29
|
|
20240214,113200,665474360,5640,5640,5640,5640,13
|
|
20240214,113100,665401040,5640,5640,5640,5640,758
|
|
20240214,113000,661125920,5650,5650,5650,5650,3
|
|
20240214,112900,661108970,5650,5650,5650,5650,0
|
|
20240214,112800,661108970,5650,5650,5650,5650,101
|
|
20240214,112700,660538320,5640,5650,5650,5640,258
|
|
20240214,112600,659083000,5640,5640,5640,5640,20
|
|
20240214,112500,658970200,5640,5640,5640,5640,0
|
|
20240214,112400,658970200,5640,5640,5640,5640,5
|
|
20240214,112300,658942000,5640,5640,5640,5640,18
|
|
20240214,112200,658840480,5650,5650,5650,5650,1
|
|
20240214,112100,658834830,5640,5640,5640,5640,354
|
|
20240214,112000,656838270,5640,5630,5640,5630,28
|
|
20240214,111900,656680530,5640,5640,5640,5640,100
|
|
20240214,111800,656116530,5640,5640,5640,5640,20
|
|
20240214,111700,656003730,5640,5640,5640,5640,1
|
|
20240214,111600,655998090,5630,5640,5640,5630,486
|
|
20240214,111500,653257570,5650,5650,5650,5650,0
|
|
20240214,111400,653257570,5650,5640,5650,5640,219
|
|
20240214,111300,652022400,5640,5640,5640,5640,30
|
|
20240214,111200,651853200,5650,5650,5650,5650,0
|
|
20240214,111100,651853200,5650,5650,5650,5650,1
|
|
20240214,111000,651847550,5640,5640,5640,5640,394
|
|
20240214,110900,649625390,5650,5640,5650,5640,23
|
|
20240214,110800,649495650,5640,5640,5640,5640,1
|
|
20240214,110700,649490010,5650,5640,5650,5640,70
|
|
20240214,110600,649095190,5640,5640,5640,5640,31
|
|
20240214,110500,648920350,5640,5640,5640,5640,218
|
|
20240214,110400,647690830,5650,5650,5650,5650,2
|
|
20240214,110300,647679530,5650,5650,5650,5650,45
|
|
20240214,110200,647425280,5640,5640,5640,5640,50
|
|
20240214,110100,647143280,5650,5650,5650,5640,37
|
|
20240214,110000,646934580,5630,5640,5640,5630,24
|
|
20240214,105900,646799400,5640,5640,5640,5640,5
|
|
20240214,105800,646771200,5640,5640,5640,5630,6065
|
|
20240214,105700,612565020,5650,5650,5650,5650,114
|
|
20240214,105600,611920920,5650,5650,5650,5650,80
|
|
20240214,105500,611468920,5650,5650,5650,5640,157
|
|
20240214,105400,610582050,5650,5650,5650,5650,116
|
|
20240214,105300,609926650,5650,5650,5650,5640,158
|
|
20240214,105200,609034300,5650,5650,5650,5650,21
|
|
20240214,105100,608915650,5650,5650,5650,5640,77
|
|
20240214,105000,608480780,5650,5650,5650,5640,814
|
|
20240214,104900,603882680,5650,5650,5650,5650,8
|
|
20240214,104800,603837480,5650,5650,5650,5640,82
|
|
20240214,104700,603374360,5650,5650,5650,5650,87
|
|
20240214,104600,602882810,5650,5650,5650,5650,114
|
|
20240214,104500,602238710,5650,5650,5650,5640,67
|
|
20240214,104400,601860690,5640,5650,5650,5640,131
|
|
20240214,104300,601120720,5650,5650,5650,5640,124
|
|
20240214,104200,600421120,5640,5640,5650,5640,760
|
|
20240214,104100,596127500,5650,5650,5650,5650,0
|
|
20240214,104000,596127500,5650,5650,5650,5650,1427
|
|
20240214,103900,588064950,5660,5660,5660,5660,1
|
|
20240214,103800,588059290,5650,5650,5650,5650,95
|
|
20240214,103700,587522540,5650,5640,5650,5640,26
|
|
20240214,103600,587375820,5650,5650,5650,5650,291
|
|
20240214,103500,585731670,5650,5650,5650,5650,109
|
|
20240214,103400,585115820,5640,5650,5650,5640,60
|
|
20240214,103300,584777000,5650,5650,5650,5650,28
|
|
20240214,103200,584618800,5640,5650,5650,5640,23
|
|
20240214,103100,584489030,5650,5650,5650,5640,161
|
|
20240214,103000,583580230,5650,5650,5650,5650,685
|
|
20240214,102900,579709980,5660,5660,5660,5660,134
|
|
20240214,102800,578951540,5660,5650,5660,5650,1004
|
|
20240214,102700,573269850,5650,5650,5650,5650,24
|
|
20240214,102600,573134250,5650,5640,5650,5640,43
|
|
20240214,102500,572891500,5640,5640,5640,5630,318
|
|
20240214,102400,571100780,5630,5630,5630,5630,3
|
|
20240214,102300,571083890,5640,5650,5650,5640,223
|
|
20240214,102200,569824140,5640,5640,5640,5640,1032
|
|
20240214,102100,564003660,5640,5640,5640,5630,1012
|
|
20240214,102000,558296190,5650,5660,5660,5650,19
|
|
20240214,101900,558188820,5660,5650,5660,5650,186
|
|
20240214,101800,557136160,5650,5650,5650,5640,31
|
|
20240214,101700,556961190,5650,5650,5650,5650,36
|
|
20240214,101600,556757790,5640,5650,5650,5640,699
|
|
20240214,101500,552815420,5650,5660,5660,5650,322
|
|
20240214,101400,550995120,5660,5650,5660,5640,126
|
|
20240214,101300,550283270,5660,5640,5660,5640,79
|
|
20240214,101200,549837690,5640,5660,5660,5640,48
|
|
20240214,101100,549566610,5650,5650,5650,5650,200
|
|
20240214,101000,548436610,5640,5660,5660,5640,41
|
|
20240214,100900,548204910,5640,5640,5640,5640,78
|
|
20240214,100800,547764990,5640,5630,5640,5630,346
|
|
20240214,100700,545815730,5630,5640,5640,5630,102
|
|
20240214,100600,545241450,5630,5640,5640,5630,19
|
|
20240214,100500,545134470,5630,5630,5630,5630,39
|
|
20240214,100400,544914900,5630,5640,5640,5630,24
|
|
20240214,100300,544779770,5620,5620,5620,5620,0
|
|
20240214,100200,544779770,5620,5650,5650,5620,30
|
|
20240214,100100,544610990,5630,5640,5650,5630,2345
|
|
20240214,100000,531408400,5630,5650,5650,5630,3094
|
|
20240214,095900,513928460,5640,5650,5650,5640,215
|
|
20240214,095800,512715760,5650,5640,5650,5630,3687
|
|
20240214,095700,491951290,5640,5630,5640,5620,618
|
|
20240214,095600,488472240,5630,5630,5630,5630,0
|
|
20240214,095500,488472240,5630,5630,5630,5620,774
|
|
20240214,095400,484114720,5630,5620,5630,5620,3215
|
|
20240214,095300,466046120,5620,5610,5620,5610,24
|
|
20240214,095200,465911420,5610,5610,5610,5610,114
|
|
20240214,095100,465271880,5620,5620,5620,5620,89
|
|
20240214,095000,464771700,5620,5620,5620,5620,1
|
|
20240214,094900,464766080,5630,5640,5640,5630,1908
|
|
20240214,094800,454019150,5600,5590,5640,5580,7404
|
|
20240214,094700,412618280,5600,5610,5610,5590,7870
|
|
20240214,094600,368546450,5620,5620,5620,5600,6412
|
|
20240214,094500,332564870,5620,5620,5620,5620,14
|
|
20240214,094400,332486190,5620,5620,5630,5620,592
|
|
20240214,094300,329159070,5630,5620,5640,5620,1222
|
|
20240214,094200,322290150,5620,5610,5630,5610,1517
|
|
20240214,094100,313767190,5610,5630,5630,5610,6720
|
|
20240214,094000,276044360,5630,5630,5630,5630,121
|
|
20240214,093900,275363130,5630,5620,5630,5610,775
|
|
20240214,093800,271009130,5620,5620,5620,5620,118
|
|
20240214,093700,270345970,5620,5630,5640,5620,1135
|
|
20240214,093600,263965650,5630,5640,5640,5630,109
|
|
20240214,093500,263351070,5640,5620,5640,5620,22
|
|
20240214,093400,263227350,5640,5630,5640,5620,3059
|
|
20240214,093300,246004980,5630,5620,5630,5610,76
|
|
20240214,093200,245577860,5620,5640,5640,5610,2789
|
|
20240214,093100,229913730,5640,5670,5670,5610,7893
|
|
20240214,093000,185474220,5660,5660,5660,5660,1583
|
|
20240214,092900,176514440,5660,5660,5670,5660,575
|
|
20240214,092800,173259670,5660,5670,5670,5660,6231
|
|
20240214,092700,137988730,5670,5690,5690,5670,18
|
|
20240214,092600,137886510,5690,5680,5690,5670,6429
|
|
20240214,092500,101394540,5690,5680,5700,5680,38
|
|
20240214,092400,101178160,5700,5680,5700,5680,16
|
|
20240214,092300,101087260,5710,5720,5720,5690,330
|
|
20240214,092200,99209510,5700,5710,5710,5700,227
|
|
20240214,092100,97914400,5720,5710,5720,5710,3
|
|
20240214,092000,97897250,5710,5720,5720,5710,22
|
|
20240214,091900,97771600,5720,5720,5720,5720,2
|
|
20240214,091800,97760160,5720,5710,5720,5700,2000
|
|
20240214,091700,86340160,5710,5700,5710,5700,55
|
|
20240214,091600,86026120,5710,5690,5710,5690,21
|
|
20240214,091500,85906610,5710,5700,5710,5690,1025
|
|
20240214,091400,80064130,5700,5680,5700,5670,1263
|
|
20240214,091300,72893200,5680,5680,5680,5680,0
|
|
20240214,091200,72893200,5680,5690,5690,5670,2863
|
|
20240214,091100,56637400,5710,5710,5710,5710,1
|
|
20240214,091000,56631690,5690,5710,5710,5690,69
|
|
20240214,090900,56239060,5690,5710,5710,5690,321
|
|
20240214,090800,54412440,5700,5700,5700,5700,17
|
|
20240214,090700,54315540,5710,5710,5710,5710,1
|
|
20240214,090600,54309830,5680,5710,5710,5680,522
|
|
20240214,090500,51343980,5680,5680,5710,5680,160
|
|
20240214,090400,50431900,5670,5720,5720,5670,1785
|
|
20240214,090300,40264340,5700,5700,5730,5700,2687
|
|
20240214,090200,24914310,5700,5680,5700,5680,167
|
|
20240214,090100,23965050,5700,5700,5700,5700,1
|
|
20240214,090000,23959350,5670,5730,5730,5670,4003
|