611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190800,1327059565,2540,2540,2540,2540,1901
|
|
20240214,190700,1327059565,2540,2540,2540,2540,0
|
|
20240214,190600,1327059565,2540,2540,2540,2540,0
|
|
20240214,190500,1327059565,2540,2540,2540,2540,0
|
|
20240214,190400,1327059565,2540,2540,2540,2540,0
|
|
20240214,190300,1327059565,2540,2540,2540,2540,0
|
|
20240214,190200,1327059565,2540,2540,2540,2540,0
|
|
20240214,190100,1327059565,2540,2540,2540,2540,0
|
|
20240214,190000,1327059565,2540,2540,2540,2540,0
|
|
20240214,185900,1327059565,2540,2540,2540,2540,0
|
|
20240214,185800,1327059565,2540,2540,2540,2540,0
|
|
20240214,185700,1327059565,2540,2540,2540,2540,0
|
|
20240214,185600,1327059565,2540,2540,2540,2540,0
|
|
20240214,185500,1327059565,2540,2540,2540,2540,0
|
|
20240214,185400,1327059565,2540,2540,2540,2540,0
|
|
20240214,185300,1327059565,2540,2540,2540,2540,0
|
|
20240214,185200,1327059565,2540,2540,2540,2540,0
|
|
20240214,185100,1327059565,2540,2540,2540,2540,0
|
|
20240214,185000,1327059565,2540,2540,2540,2540,0
|
|
20240214,184900,1327059565,2540,2540,2540,2540,0
|
|
20240214,184800,1327059565,2540,2540,2540,2540,0
|
|
20240214,184700,1327059565,2540,2540,2540,2540,0
|
|
20240214,184600,1327059565,2540,2540,2540,2540,0
|
|
20240214,184500,1327059565,2540,2540,2540,2540,0
|
|
20240214,184400,1327059565,2540,2540,2540,2540,0
|
|
20240214,184300,1327059565,2540,2540,2540,2540,0
|
|
20240214,184200,1327059565,2540,2540,2540,2540,0
|
|
20240214,184100,1327059565,2540,2540,2540,2540,0
|
|
20240214,184000,1327059565,2540,2540,2540,2540,0
|
|
20240214,183900,1327059565,2540,2540,2540,2540,0
|
|
20240214,183800,1327059565,2540,2540,2540,2540,1901
|
|
20240214,183700,1327059565,2540,2540,2540,2540,0
|
|
20240214,183600,1327059565,2540,2540,2540,2540,0
|
|
20240214,183500,1327059565,2540,2540,2540,2540,0
|
|
20240214,183400,1327059565,2540,2540,2540,2540,0
|
|
20240214,183300,1327059565,2540,2540,2540,2540,0
|
|
20240214,183200,1327059565,2540,2540,2540,2540,0
|
|
20240214,183100,1327059565,2540,2540,2540,2540,0
|
|
20240214,183000,1327059565,2540,2540,2540,2540,0
|
|
20240214,182900,1327059565,2540,2540,2540,2540,0
|
|
20240214,182800,1327059565,2540,2540,2540,2540,0
|
|
20240214,182700,1327059565,2540,2540,2540,2540,0
|
|
20240214,182600,1327059565,2540,2540,2540,2540,0
|
|
20240214,182500,1327059565,2540,2540,2540,2540,0
|
|
20240214,182400,1327059565,2540,2540,2540,2540,0
|
|
20240214,182300,1327059565,2540,2540,2540,2540,0
|
|
20240214,182200,1327059565,2540,2540,2540,2540,0
|
|
20240214,182100,1327059565,2540,2540,2540,2540,0
|
|
20240214,182000,1327059565,2540,2540,2540,2540,0
|
|
20240214,181900,1327059565,2540,2540,2540,2540,0
|
|
20240214,181800,1327059565,2540,2540,2540,2540,0
|
|
20240214,181700,1327059565,2540,2540,2540,2540,0
|
|
20240214,181600,1327059565,2540,2540,2540,2540,0
|
|
20240214,181500,1327059565,2540,2540,2540,2540,0
|
|
20240214,181400,1327059565,2540,2540,2540,2540,0
|
|
20240214,181300,1327059565,2540,2540,2540,2540,0
|
|
20240214,181200,1327059565,2540,2540,2540,2540,0
|
|
20240214,181100,1327059565,2540,2540,2540,2540,0
|
|
20240214,181000,1327059565,2540,2540,2540,2540,0
|
|
20240214,180900,1327059565,2540,2540,2540,2540,0
|
|
20240214,180800,1327059565,2540,2540,2540,2540,1901
|
|
20240214,180700,1327059565,2540,2540,2540,2540,0
|
|
20240214,180600,1327059565,2540,2540,2540,2540,0
|
|
20240214,180500,1327059565,2540,2540,2540,2540,0
|
|
20240214,180400,1327059565,2540,2540,2540,2540,0
|
|
20240214,180300,1327059565,2540,2540,2540,2540,0
|
|
20240214,180200,1327059565,2540,2540,2540,2540,0
|
|
20240214,180100,1327059565,2540,2540,2540,2540,0
|
|
20240214,180000,1327059565,2540,2540,2540,2540,0
|
|
20240214,175900,1327059565,2540,2540,2540,2540,0
|
|
20240214,175800,1327059565,2540,2540,2540,2540,0
|
|
20240214,175700,1327059565,2540,2540,2540,2540,0
|
|
20240214,175600,1327059565,2540,2540,2540,2540,0
|
|
20240214,175500,1327059565,2540,2540,2540,2540,0
|
|
20240214,175400,1327059565,2540,2540,2540,2540,0
|
|
20240214,175300,1327059565,2540,2540,2540,2540,0
|
|
20240214,175200,1327059565,2540,2540,2540,2540,0
|
|
20240214,175100,1327059565,2540,2540,2540,2540,0
|
|
20240214,175000,1327059565,2540,2540,2540,2540,0
|
|
20240214,174900,1327059565,2540,2540,2540,2540,0
|
|
20240214,174800,1327059565,2540,2540,2540,2540,0
|
|
20240214,174700,1327059565,2540,2540,2540,2540,0
|
|
20240214,174600,1327059565,2540,2540,2540,2540,0
|
|
20240214,174500,1327059565,2540,2540,2540,2540,0
|
|
20240214,174400,1327059565,2540,2540,2540,2540,0
|
|
20240214,174300,1327059565,2540,2540,2540,2540,0
|
|
20240214,174200,1327059565,2540,2540,2540,2540,0
|
|
20240214,174100,1327059565,2540,2540,2540,2540,0
|
|
20240214,174000,1327059565,2540,2540,2540,2540,0
|
|
20240214,173900,1327059565,2540,2540,2540,2540,0
|
|
20240214,173800,1327059565,2540,2540,2540,2540,1901
|
|
20240214,173700,1327059565,2540,2540,2540,2540,0
|
|
20240214,173600,1327059565,2540,2540,2540,2540,0
|
|
20240214,173500,1327059565,2540,2540,2540,2540,0
|
|
20240214,173400,1327059565,2540,2540,2540,2540,0
|
|
20240214,173300,1327059565,2540,2540,2540,2540,0
|
|
20240214,173200,1327059565,2540,2540,2540,2540,0
|
|
20240214,173100,1327059565,2540,2540,2540,2540,0
|
|
20240214,173000,1327059565,2540,2540,2540,2540,0
|
|
20240214,172900,1327059565,2540,2540,2540,2540,0
|
|
20240214,172800,1327059565,2540,2540,2540,2540,0
|
|
20240214,172700,1327059565,2540,2540,2540,2540,0
|
|
20240214,172600,1327059565,2540,2540,2540,2540,0
|
|
20240214,172500,1327059565,2540,2540,2540,2540,0
|
|
20240214,172400,1327059565,2540,2540,2540,2540,0
|
|
20240214,172300,1327059565,2540,2540,2540,2540,0
|
|
20240214,172200,1327059565,2540,2540,2540,2540,0
|
|
20240214,172100,1327059565,2540,2540,2540,2540,0
|
|
20240214,172000,1327059565,2540,2540,2540,2540,0
|
|
20240214,171900,1327059565,2540,2540,2540,2540,0
|
|
20240214,171800,1327059565,2540,2540,2540,2540,0
|
|
20240214,171700,1327059565,2540,2540,2540,2540,0
|
|
20240214,171600,1327059565,2540,2540,2540,2540,0
|
|
20240214,171500,1327059565,2540,2540,2540,2540,0
|
|
20240214,171400,1327059565,2540,2540,2540,2540,0
|
|
20240214,171300,1327059565,2540,2540,2540,2540,0
|
|
20240214,171200,1327059565,2540,2540,2540,2540,0
|
|
20240214,171100,1327059565,2540,2540,2540,2540,0
|
|
20240214,171000,1327059565,2540,2540,2540,2540,0
|
|
20240214,170900,1327059565,2540,2540,2540,2540,0
|
|
20240214,170800,1327059565,2540,2540,2540,2540,1901
|
|
20240214,170700,1327059565,2540,2540,2540,2540,0
|
|
20240214,170600,1327059565,2540,2540,2540,2540,0
|
|
20240214,170500,1327059565,2540,2540,2540,2540,0
|
|
20240214,170400,1327059565,2540,2540,2540,2540,0
|
|
20240214,170300,1327059565,2540,2540,2540,2540,0
|
|
20240214,170200,1327059565,2540,2540,2540,2540,0
|
|
20240214,170100,1327059565,2540,2540,2540,2540,0
|
|
20240214,170000,1327059565,2540,2540,2540,2540,0
|
|
20240214,165900,1327059565,2540,2540,2540,2540,0
|
|
20240214,165800,1327059565,2540,2540,2540,2540,0
|
|
20240214,165700,1327059565,2540,2540,2540,2540,0
|
|
20240214,165600,1327059565,2540,2540,2540,2540,0
|
|
20240214,165500,1327059565,2540,2540,2540,2540,0
|
|
20240214,165400,1327059565,2540,2540,2540,2540,0
|
|
20240214,165300,1327059565,2540,2540,2540,2540,0
|
|
20240214,165200,1327059565,2540,2540,2540,2540,0
|
|
20240214,165100,1327059565,2540,2540,2540,2540,0
|
|
20240214,165000,1327059565,2540,2540,2540,2540,0
|
|
20240214,164900,1327059565,2540,2540,2540,2540,0
|
|
20240214,164800,1327059565,2540,2540,2540,2540,0
|
|
20240214,164700,1327059565,2540,2540,2540,2540,0
|
|
20240214,164600,1327059565,2540,2540,2540,2540,0
|
|
20240214,164500,1327059565,2540,2540,2540,2540,0
|
|
20240214,164400,1327059565,2540,2540,2540,2540,0
|
|
20240214,164300,1327059565,2540,2540,2540,2540,0
|
|
20240214,164200,1327059565,2540,2540,2540,2540,0
|
|
20240214,164100,1327059565,2540,2540,2540,2540,0
|
|
20240214,164000,1327059565,2540,2540,2540,2540,0
|
|
20240214,163900,1327059565,2540,2540,2540,2540,0
|
|
20240214,163800,1327059565,2540,2540,2540,2540,1901
|
|
20240214,163700,1327059565,2540,2540,2540,2540,0
|
|
20240214,163600,1327059565,2540,2540,2540,2540,0
|
|
20240214,163500,1327059565,2540,2540,2540,2540,0
|
|
20240214,163400,1327059565,2540,2540,2540,2540,0
|
|
20240214,163300,1327059565,2540,2540,2540,2540,0
|
|
20240214,163200,1327059565,2540,2540,2540,2540,0
|
|
20240214,163100,1327059565,2540,2540,2540,2540,0
|
|
20240214,163000,1327059565,2540,2540,2540,2540,0
|
|
20240214,162900,1327059565,2540,2540,2540,2540,0
|
|
20240214,162800,1327059565,2540,2540,2540,2540,0
|
|
20240214,162700,1327059565,2540,2540,2540,2540,0
|
|
20240214,162600,1327059565,2540,2540,2540,2540,0
|
|
20240214,162500,1327059565,2540,2540,2540,2540,0
|
|
20240214,162400,1327059565,2540,2540,2540,2540,0
|
|
20240214,162300,1327059565,2540,2540,2540,2540,0
|
|
20240214,162200,1327059565,2540,2540,2540,2540,0
|
|
20240214,162100,1327059565,2540,2540,2540,2540,0
|
|
20240214,162000,1327059565,2540,2540,2540,2540,0
|
|
20240214,161900,1327059565,2540,2540,2540,2540,0
|
|
20240214,161800,1327059565,2540,2540,2540,2540,0
|
|
20240214,161700,1327059565,2540,2540,2540,2540,0
|
|
20240214,161600,1327059565,2540,2540,2540,2540,0
|
|
20240214,161500,1327059565,2540,2540,2540,2540,0
|
|
20240214,161400,1327059565,2540,2540,2540,2540,0
|
|
20240214,161300,1327059565,2540,2540,2540,2540,0
|
|
20240214,161200,1327059565,2540,2540,2540,2540,0
|
|
20240214,161100,1327059565,2540,2540,2540,2540,0
|
|
20240214,161000,1327059565,2540,2540,2540,2540,0
|
|
20240214,160900,1327059565,2540,2540,2540,2540,0
|
|
20240214,160800,1327059565,2540,2540,2540,2540,1901
|
|
20240214,160700,1327059565,2540,2540,2540,2540,0
|
|
20240214,160600,1327059565,2540,2540,2540,2540,0
|
|
20240214,160500,1327059565,2540,2540,2540,2540,0
|
|
20240214,160400,1327059565,2540,2540,2540,2540,0
|
|
20240214,160300,1327059565,2540,2540,2540,2540,0
|
|
20240214,160200,1327059565,2540,2540,2540,2540,0
|
|
20240214,160100,1327059565,2540,2540,2540,2540,0
|
|
20240214,160000,1327059565,2540,2540,2540,2540,0
|
|
20240214,155900,1327059565,2540,2540,2540,2540,0
|
|
20240214,155800,1327059565,2540,2540,2540,2540,0
|
|
20240214,155700,1327059565,2540,2540,2540,2540,0
|
|
20240214,155600,1327059565,2540,2540,2540,2540,0
|
|
20240214,155500,1327059565,2540,2540,2540,2540,0
|
|
20240214,155400,1327059565,2540,2540,2540,2540,0
|
|
20240214,155300,1327059565,2540,2540,2540,2540,0
|
|
20240214,155200,1327059565,2540,2540,2540,2540,0
|
|
20240214,155100,1327059565,2540,2540,2540,2540,0
|
|
20240214,155000,1327059565,2540,2540,2540,2540,0
|
|
20240214,154900,1327059565,2540,2540,2540,2540,0
|
|
20240214,154800,1327059565,2540,2540,2540,2540,0
|
|
20240214,154700,1327059565,2540,2540,2540,2540,0
|
|
20240214,154600,1327059565,2540,2540,2540,2540,0
|
|
20240214,154500,1327059565,2540,2540,2540,2540,0
|
|
20240214,154400,1327059565,2540,2540,2540,2540,0
|
|
20240214,154300,1327059565,2540,2540,2540,2540,0
|
|
20240214,154200,1327059565,2540,2540,2540,2540,0
|
|
20240214,154100,1327059565,2540,2540,2540,2540,0
|
|
20240214,154000,1327059565,2540,2540,2540,2540,0
|
|
20240214,153900,1327059565,2540,2540,2540,2540,0
|
|
20240214,153800,1327059565,2540,2540,2540,2540,1901
|
|
20240214,153700,1327059565,2540,2540,2540,2540,0
|
|
20240214,153600,1327059565,2540,2540,2540,2540,0
|
|
20240214,153500,1327059565,2540,2540,2540,2540,0
|
|
20240214,153400,1327059565,2540,2540,2540,2540,0
|
|
20240214,153300,1327059565,2540,2540,2540,2540,0
|
|
20240214,153200,1327059565,2540,2540,2540,2540,0
|
|
20240214,153100,1327059565,2540,2540,2540,2540,0
|
|
20240214,153000,1327059565,2540,2540,2540,2540,1901
|
|
20240214,152900,1322231025,2535,2535,2535,2535,0
|
|
20240214,152800,1322231025,2535,2535,2535,2535,0
|
|
20240214,152700,1322231025,2535,2535,2535,2535,0
|
|
20240214,152600,1322231025,2535,2535,2535,2535,0
|
|
20240214,152500,1322231025,2535,2535,2535,2535,0
|
|
20240214,152400,1322231025,2535,2535,2535,2535,0
|
|
20240214,152300,1322231025,2535,2535,2535,2535,0
|
|
20240214,152200,1322231025,2535,2535,2535,2535,0
|
|
20240214,152100,1322231025,2535,2535,2535,2535,0
|
|
20240214,152000,1322231025,2535,2535,2535,2535,0
|
|
20240214,151900,1322231025,2535,2535,2545,2535,217
|
|
20240214,151800,1321680920,2535,2545,2545,2535,2251
|
|
20240214,151700,1315962540,2540,2545,2545,2540,800
|
|
20240214,151600,1313930535,2545,2545,2545,2540,162
|
|
20240214,151500,1313518350,2545,2545,2545,2545,3
|
|
20240214,151400,1313510715,2545,2545,2545,2545,161
|
|
20240214,151300,1313100970,2545,2540,2545,2540,341
|
|
20240214,151200,1312233130,2540,2540,2540,2540,200
|
|
20240214,151100,1311725130,2540,2540,2540,2540,394
|
|
20240214,151000,1310724370,2540,2540,2545,2540,94
|
|
20240214,150900,1310485580,2540,2540,2540,2540,340
|
|
20240214,150800,1309621980,2540,2540,2545,2540,488
|
|
20240214,150700,1308382430,2540,2540,2540,2540,0
|
|
20240214,150600,1308382430,2540,2545,2545,2540,1055
|
|
20240214,150500,1305700230,2540,2545,2545,2540,698
|
|
20240214,150400,1303927305,2550,2545,2550,2540,2900
|
|
20240214,150300,1296557535,2540,2545,2545,2540,2741
|
|
20240214,150200,1289589995,2540,2540,2540,2540,0
|
|
20240214,150100,1289589995,2540,2550,2550,2540,703
|
|
20240214,150000,1287799345,2550,2550,2550,2550,1
|
|
20240214,145900,1287796795,2545,2545,2545,2545,0
|
|
20240214,145800,1287796795,2545,2540,2545,2540,5466
|
|
20240214,145700,1273886290,2545,2545,2545,2545,2357
|
|
20240214,145600,1267887725,2545,2545,2545,2540,231
|
|
20240214,145500,1267300830,2545,2545,2545,2545,164
|
|
20240214,145400,1266883450,2545,2545,2545,2545,200
|
|
20240214,145300,1266374450,2545,2545,2545,2545,2000
|
|
20240214,145200,1261284450,2540,2545,2545,2540,1050
|
|
20240214,145100,1258616165,2545,2545,2545,2545,755
|
|
20240214,145000,1256694690,2545,2545,2545,2545,234
|
|
20240214,144900,1256099160,2545,2545,2545,2545,264
|
|
20240214,144800,1255427280,2540,2540,2540,2540,1637
|
|
20240214,144700,1251269300,2540,2540,2540,2540,1879
|
|
20240214,144600,1246496640,2535,2545,2545,2535,1055
|
|
20240214,144500,1243818075,2545,2545,2545,2545,39
|
|
20240214,144400,1243718820,2545,2550,2550,2545,490
|
|
20240214,144300,1242471495,2550,2550,2550,2550,325
|
|
20240214,144200,1241642745,2545,2545,2545,2545,0
|
|
20240214,144100,1241642745,2545,2545,2545,2540,7558
|
|
20240214,144000,1222435080,2545,2545,2545,2545,832
|
|
20240214,143900,1220317640,2550,2550,2550,2550,500
|
|
20240214,143800,1219042640,2550,2545,2550,2545,1730
|
|
20240214,143700,1214639285,2545,2545,2545,2545,220
|
|
20240214,143600,1214079385,2545,2550,2550,2545,706
|
|
20240214,143500,1212281585,2550,2545,2555,2545,108
|
|
20240214,143400,1212006145,2555,2545,2555,2545,728
|
|
20240214,143300,1210147815,2545,2550,2550,2545,1577
|
|
20240214,143200,1206134095,2555,2550,2555,2550,1905
|
|
20240214,143100,1201276325,2545,2545,2545,2545,13
|
|
20240214,143000,1201243240,2550,2545,2550,2545,670
|
|
20240214,142900,1199535440,2550,2545,2550,2545,322
|
|
20240214,142800,1198714415,2545,2545,2545,2545,780
|
|
20240214,142700,1196729315,2550,2550,2550,2550,0
|
|
20240214,142600,1196729315,2550,2550,2550,2550,9
|
|
20240214,142500,1196706365,2555,2555,2555,2555,0
|
|
20240214,142400,1196706365,2555,2555,2555,2555,0
|
|
20240214,142300,1196706365,2555,2555,2555,2555,2
|
|
20240214,142200,1196701255,2555,2555,2555,2555,0
|
|
20240214,142100,1196701255,2555,2555,2555,2555,501
|
|
20240214,142000,1195421200,2545,2545,2545,2545,0
|
|
20240214,141900,1195421200,2545,2545,2545,2545,1920
|
|
20240214,141800,1190534800,2550,2550,2550,2550,1001
|
|
20240214,141700,1187982250,2550,2550,2550,2550,575
|
|
20240214,141600,1186516000,2550,2550,2550,2550,1522
|
|
20240214,141500,1182634900,2550,2555,2555,2550,3350
|
|
20240214,141400,1174089805,2555,2550,2560,2545,9934
|
|
20240214,141300,1148711685,2545,2540,2545,2540,31953
|
|
20240214,141200,1067448830,2535,2535,2535,2535,400
|
|
20240214,141100,1066434830,2535,2535,2535,2535,0
|
|
20240214,141000,1066434830,2535,2535,2535,2535,1902
|
|
20240214,140900,1061613260,2535,2540,2540,2535,4192
|
|
20240214,140800,1050968080,2540,2540,2540,2540,0
|
|
20240214,140700,1050968080,2540,2540,2540,2540,3460
|
|
20240214,140600,1042179680,2535,2535,2535,2535,196
|
|
20240214,140500,1041682820,2535,2535,2535,2535,144
|
|
20240214,140400,1041317780,2540,2540,2540,2540,0
|
|
20240214,140300,1041317780,2540,2535,2540,2535,1051
|
|
20240214,140200,1038653485,2535,2540,2540,2535,4344
|
|
20240214,140100,1027641440,2535,2535,2535,2535,500
|
|
20240214,140000,1026373940,2535,2535,2535,2535,154
|
|
20240214,135900,1025983550,2540,2540,2540,2540,0
|
|
20240214,135800,1025983550,2540,2540,2540,2540,2820
|
|
20240214,135700,1018820750,2540,2535,2540,2535,22
|
|
20240214,135600,1018764975,2535,2535,2535,2535,36
|
|
20240214,135500,1018673715,2535,2535,2535,2535,463
|
|
20240214,135400,1017500010,2540,2535,2540,2535,522
|
|
20240214,135300,1016176640,2540,2540,2540,2540,0
|
|
20240214,135200,1016176640,2540,2535,2540,2535,758
|
|
20240214,135100,1014254510,2535,2535,2535,2535,96
|
|
20240214,135000,1014011150,2535,2535,2535,2535,386
|
|
20240214,134900,1013032640,2535,2535,2535,2535,3804
|
|
20240214,134800,1003389500,2530,2530,2530,2530,1
|
|
20240214,134700,1003386970,2530,2530,2530,2530,26
|
|
20240214,134600,1003321190,2530,2530,2530,2530,249
|
|
20240214,134500,1002691220,2530,2530,2530,2530,1856
|
|
20240214,134400,997995540,2530,2530,2530,2530,636
|
|
20240214,134300,996386460,2530,2530,2530,2530,8
|
|
20240214,134200,996366220,2530,2530,2535,2530,140
|
|
20240214,134100,996011870,2530,2535,2535,2530,86
|
|
20240214,134000,995793875,2535,2535,2535,2535,1
|
|
20240214,133900,995791340,2530,2530,2530,2530,13
|
|
20240214,133800,995758450,2535,2535,2535,2535,0
|
|
20240214,133700,995758450,2535,2530,2535,2530,374
|
|
20240214,133600,994812220,2530,2530,2530,2530,170
|
|
20240214,133500,994382120,2535,2535,2535,2535,0
|
|
20240214,133400,994382120,2535,2535,2535,2535,120
|
|
20240214,133300,994077920,2535,2535,2535,2535,100
|
|
20240214,133200,993824420,2535,2535,2535,2535,2
|
|
20240214,133100,993819350,2535,2535,2535,2535,8
|
|
20240214,133000,993799070,2525,2525,2525,2525,0
|
|
20240214,132900,993799070,2525,2525,2525,2525,0
|
|
20240214,132800,993799070,2525,2530,2530,2525,498
|
|
20240214,132700,992541095,2525,2525,2525,2525,0
|
|
20240214,132600,992541095,2525,2525,2525,2525,0
|
|
20240214,132500,992541095,2525,2525,2525,2525,0
|
|
20240214,132400,992541095,2525,2525,2525,2525,200
|
|
20240214,132300,992036095,2535,2535,2535,2535,0
|
|
20240214,132200,992036095,2535,2530,2535,2530,947
|
|
20240214,132100,989640180,2530,2530,2530,2530,0
|
|
20240214,132000,989640180,2530,2530,2530,2530,0
|
|
20240214,131900,989640180,2530,2530,2530,2530,1
|
|
20240214,131800,989637650,2525,2530,2530,2525,51
|
|
20240214,131700,989508625,2530,2530,2530,2530,6
|
|
20240214,131600,989493445,2530,2530,2530,2530,3
|
|
20240214,131500,989485855,2525,2525,2525,2525,426
|
|
20240214,131400,988410205,2520,2520,2520,2520,0
|
|
20240214,131300,988410205,2520,2520,2520,2520,0
|
|
20240214,131200,988410205,2520,2525,2525,2520,1722
|
|
20240214,131100,984070115,2520,2520,2520,2520,30
|
|
20240214,131000,983994515,2525,2525,2525,2525,221
|
|
20240214,130900,983436490,2520,2525,2525,2520,1115
|
|
20240214,130800,980621120,2525,2520,2525,2520,969
|
|
20240214,130700,978176690,2520,2525,2525,2520,6429
|
|
20240214,130600,961944215,2525,2525,2525,2525,0
|
|
20240214,130500,961944215,2525,2525,2525,2525,565
|
|
20240214,130400,960517590,2525,2525,2525,2525,154
|
|
20240214,130300,960128740,2530,2530,2530,2530,3611
|
|
20240214,130200,950992910,2530,2530,2530,2530,1000
|
|
20240214,130100,948462910,2530,2530,2530,2530,200
|
|
20240214,130000,947956910,2530,2530,2530,2530,0
|
|
20240214,125900,947956910,2530,2530,2530,2530,972
|
|
20240214,125800,945497750,2535,2535,2535,2535,242
|
|
20240214,125700,944884280,2530,2530,2530,2530,4310
|
|
20240214,125600,933979980,2530,2530,2535,2530,1069
|
|
20240214,125500,931275115,2530,2535,2535,2530,3525
|
|
20240214,125400,922340810,2535,2535,2535,2535,52
|
|
20240214,125300,922208990,2530,2530,2530,2530,62
|
|
20240214,125200,922052130,2530,2530,2530,2530,0
|
|
20240214,125100,922052130,2530,2530,2530,2530,723
|
|
20240214,125000,920222940,2530,2525,2530,2525,653
|
|
20240214,124900,918573350,2530,2530,2530,2530,1
|
|
20240214,124800,918570820,2530,2530,2530,2530,1000
|
|
20240214,124700,916040820,2535,2530,2535,2530,1001
|
|
20240214,124600,913508285,2535,2525,2535,2525,1001
|
|
20240214,124500,910980750,2525,2525,2525,2520,822
|
|
20240214,124400,908906735,2535,2530,2535,2520,4010
|
|
20240214,124300,898790625,2530,2535,2535,2530,31
|
|
20240214,124200,898712145,2535,2535,2535,2535,0
|
|
20240214,124100,898712145,2535,2535,2535,2535,0
|
|
20240214,124000,898712145,2535,2535,2535,2535,0
|
|
20240214,123900,898712145,2535,2535,2535,2535,500
|
|
20240214,123800,897444645,2530,2530,2530,2530,52
|
|
20240214,123700,897313085,2535,2535,2535,2535,0
|
|
20240214,123600,897313085,2535,2535,2535,2535,187
|
|
20240214,123500,896839040,2530,2530,2530,2530,0
|
|
20240214,123400,896839040,2530,2530,2530,2530,0
|
|
20240214,123300,896839040,2530,2530,2530,2530,0
|
|
20240214,123200,896839040,2530,2530,2530,2530,0
|
|
20240214,123100,896839040,2530,2530,2530,2530,10
|
|
20240214,123000,896813740,2530,2530,2530,2530,0
|
|
20240214,122900,896813740,2530,2530,2530,2530,2
|
|
20240214,122800,896808680,2530,2530,2530,2530,0
|
|
20240214,122700,896808680,2530,2530,2530,2530,11
|
|
20240214,122600,896780850,2530,2530,2530,2530,20
|
|
20240214,122500,896730250,2535,2535,2535,2535,0
|
|
20240214,122400,896730250,2535,2535,2535,2535,0
|
|
20240214,122300,896730250,2535,2535,2535,2535,0
|
|
20240214,122200,896730250,2535,2535,2535,2535,0
|
|
20240214,122100,896730250,2535,2535,2535,2535,0
|
|
20240214,122000,896730250,2535,2535,2535,2535,1
|
|
20240214,121900,896727715,2530,2530,2530,2530,862
|
|
20240214,121800,894546855,2535,2535,2535,2535,25
|
|
20240214,121700,894483480,2540,2530,2540,2530,333
|
|
20240214,121600,893639845,2530,2530,2530,2530,10
|
|
20240214,121500,893614545,2540,2540,2540,2540,0
|
|
20240214,121400,893614545,2540,2535,2540,2535,22
|
|
20240214,121300,893558675,2530,2530,2530,2530,2000
|
|
20240214,121200,888498675,2530,2530,2530,2530,0
|
|
20240214,121100,888498675,2530,2535,2535,2530,816
|
|
20240214,121000,886432540,2535,2530,2535,2530,819
|
|
20240214,120900,884357125,2535,2535,2535,2535,0
|
|
20240214,120800,884357125,2535,2535,2535,2535,0
|
|
20240214,120700,884357125,2535,2535,2535,2535,0
|
|
20240214,120600,884357125,2535,2535,2535,2535,0
|
|
20240214,120500,884357125,2535,2535,2535,2535,200
|
|
20240214,120400,883850125,2535,2535,2535,2535,4
|
|
20240214,120300,883839985,2535,2535,2535,2535,0
|
|
20240214,120200,883839985,2535,2535,2535,2535,1
|
|
20240214,120100,883837450,2530,2530,2530,2530,323
|
|
20240214,120000,883020260,2530,2530,2530,2530,946
|
|
20240214,115900,880626880,2530,2530,2530,2530,250
|
|
20240214,115800,879994380,2535,2535,2535,2535,241
|
|
20240214,115700,879383445,2535,2535,2535,2535,0
|
|
20240214,115600,879383445,2535,2535,2535,2535,0
|
|
20240214,115500,879383445,2535,2535,2535,2535,0
|
|
20240214,115400,879383445,2535,2535,2535,2535,0
|
|
20240214,115300,879383445,2535,2530,2535,2530,666
|
|
20240214,115200,877698215,2530,2530,2530,2530,0
|
|
20240214,115100,877698215,2530,2530,2530,2530,400
|
|
20240214,115000,876686215,2530,2530,2530,2530,100
|
|
20240214,114900,876433215,2530,2530,2530,2530,91
|
|
20240214,114800,876202985,2530,2530,2535,2525,1679
|
|
20240214,114700,871958135,2535,2535,2535,2535,2045
|
|
20240214,114600,866774060,2535,2535,2535,2535,1158
|
|
20240214,114500,863838530,2540,2540,2540,2540,0
|
|
20240214,114400,863838530,2540,2540,2540,2540,0
|
|
20240214,114300,863838530,2540,2540,2540,2540,0
|
|
20240214,114200,863838530,2540,2540,2540,2540,0
|
|
20240214,114100,863838530,2540,2540,2540,2540,757
|
|
20240214,114000,861915750,2540,2540,2540,2540,6
|
|
20240214,113900,861900510,2535,2540,2540,2535,162
|
|
20240214,113800,861489820,2535,2540,2540,2535,136
|
|
20240214,113700,861145045,2535,2535,2535,2535,92
|
|
20240214,113600,860911825,2535,2535,2535,2535,2564
|
|
20240214,113500,854412085,2540,2540,2540,2540,1
|
|
20240214,113400,854409545,2535,2535,2535,2535,2
|
|
20240214,113300,854404475,2540,2535,2540,2535,20
|
|
20240214,113200,854353770,2540,2535,2540,2535,44
|
|
20240214,113100,854242220,2540,2535,2540,2535,495
|
|
20240214,113000,852985165,2535,2535,2540,2535,668
|
|
20240214,112900,851288990,2540,2535,2540,2535,415
|
|
20240214,112800,850235290,2535,2535,2535,2535,1857
|
|
20240214,112700,845527795,2535,2535,2535,2535,178
|
|
20240214,112600,845076565,2535,2535,2535,2535,100
|
|
20240214,112500,844823065,2535,2535,2535,2530,3246
|
|
20240214,112400,836604455,2535,2535,2535,2535,14
|
|
20240214,112300,836568965,2535,2535,2535,2535,10
|
|
20240214,112200,836543615,2535,2535,2535,2535,10
|
|
20240214,112100,836518265,2535,2535,2535,2535,0
|
|
20240214,112000,836518265,2535,2535,2535,2535,0
|
|
20240214,111900,836518265,2535,2535,2535,2535,623
|
|
20240214,111800,834938960,2535,2535,2535,2535,20
|
|
20240214,111700,834888260,2535,2540,2540,2535,310
|
|
20240214,111600,834100910,2540,2530,2540,2530,6026
|
|
20240214,111500,818799310,2530,2530,2530,2530,62
|
|
20240214,111400,818642450,2520,2520,2520,2520,40
|
|
20240214,111300,818541650,2520,2520,2520,2520,200
|
|
20240214,111200,818037650,2520,2520,2520,2520,1000
|
|
20240214,111100,815517650,2520,2520,2520,2520,0
|
|
20240214,111000,815517650,2520,2525,2525,2520,678
|
|
20240214,110900,813808570,2525,2525,2525,2525,106
|
|
20240214,110800,813540920,2530,2520,2530,2520,1201
|
|
20240214,110700,810514390,2515,2525,2525,2515,10332
|
|
20240214,110600,784509375,2530,2525,2530,2525,1802
|
|
20240214,110500,779959175,2525,2525,2525,2525,2937
|
|
20240214,110400,772543250,2525,2525,2525,2525,0
|
|
20240214,110300,772543250,2525,2525,2525,2525,300
|
|
20240214,110200,771785750,2530,2530,2535,2530,915
|
|
20240214,110100,769470795,2530,2530,2530,2530,100
|
|
20240214,110000,769217795,2530,2530,2530,2530,0
|
|
20240214,105900,769217795,2530,2530,2530,2530,4
|
|
20240214,105800,769207675,2530,2530,2530,2530,198
|
|
20240214,105700,768706735,2530,2530,2530,2530,2296
|
|
20240214,105600,762897855,2535,2535,2535,2535,50
|
|
20240214,105500,762771105,2535,2535,2535,2535,100
|
|
20240214,105400,762517605,2530,2535,2535,2530,1666
|
|
20240214,105300,758302615,2530,2530,2530,2530,0
|
|
20240214,105200,758302615,2530,2535,2535,2530,1542
|
|
20240214,105100,754394825,2540,2535,2540,2535,90
|
|
20240214,105000,754166480,2540,2535,2540,2535,68
|
|
20240214,104900,753994095,2535,2535,2535,2535,1335
|
|
20240214,104800,750609870,2535,2535,2540,2535,1837
|
|
20240214,104700,745952785,2540,2535,2540,2535,60
|
|
20240214,104600,745800635,2535,2540,2545,2535,5798
|
|
20240214,104500,731074670,2545,2545,2550,2540,22044
|
|
20240214,104400,674925885,2550,2545,2550,2540,12291
|
|
20240214,104300,643636425,2540,2540,2545,2540,9331
|
|
20240214,104200,619934685,2540,2540,2545,2535,13649
|
|
20240214,104100,585274570,2540,2525,2540,2525,7202
|
|
20240214,104000,567023440,2525,2525,2525,2525,1
|
|
20240214,103900,567020915,2525,2525,2525,2525,0
|
|
20240214,103800,567020915,2525,2525,2525,2525,0
|
|
20240214,103700,567020915,2525,2525,2525,2525,0
|
|
20240214,103600,567020915,2525,2525,2525,2525,352
|
|
20240214,103500,566132115,2525,2525,2525,2525,0
|
|
20240214,103400,566132115,2525,2525,2525,2525,68
|
|
20240214,103300,565960415,2525,2530,2530,2525,54
|
|
20240214,103200,565823965,2530,2535,2535,2530,2293
|
|
20240214,103100,560013710,2525,2525,2525,2525,0
|
|
20240214,103000,560013710,2525,2535,2535,2525,335
|
|
20240214,102900,559167815,2530,2530,2530,2530,1692
|
|
20240214,102800,554887055,2530,2525,2530,2525,549
|
|
20240214,102700,553499585,2530,2530,2530,2530,2132
|
|
20240214,102600,548105625,2530,2530,2530,2530,9320
|
|
20240214,102500,524526025,2530,2530,2530,2530,324
|
|
20240214,102400,523706305,2530,2530,2530,2530,12846
|
|
20240214,102300,491205925,2530,2515,2530,2515,8332
|
|
20240214,102200,470160535,2520,2520,2520,2520,5054
|
|
20240214,102100,457424455,2525,2525,2525,2525,50
|
|
20240214,102000,457298205,2525,2525,2525,2525,0
|
|
20240214,101900,457298205,2525,2525,2525,2525,350
|
|
20240214,101800,456414455,2525,2525,2525,2525,1
|
|
20240214,101700,456411930,2525,2525,2525,2520,2551
|
|
20240214,101600,449974290,2525,2525,2525,2525,1020
|
|
20240214,101500,447398790,2525,2525,2525,2525,1345
|
|
20240214,101400,444002665,2530,2530,2530,2530,0
|
|
20240214,101300,444002665,2530,2525,2530,2525,490
|
|
20240214,101200,442763070,2525,2530,2530,2525,3362
|
|
20240214,101100,434260320,2525,2525,2525,2525,430
|
|
20240214,101000,433174570,2530,2530,2530,2530,764
|
|
20240214,100900,431241650,2525,2525,2525,2525,30
|
|
20240214,100800,431165900,2525,2530,2530,2525,1391
|
|
20240214,100700,427649820,2530,2530,2530,2530,2003
|
|
20240214,100600,422582230,2525,2525,2525,2525,1
|
|
20240214,100500,422579705,2520,2525,2525,2520,2334
|
|
20240214,100400,416690995,2530,2525,2530,2525,4039
|
|
20240214,100300,406472420,2530,2525,2530,2525,49
|
|
20240214,100200,406348540,2530,2525,2530,2525,493
|
|
20240214,100100,405101565,2525,2525,2525,2525,0
|
|
20240214,100000,405101565,2525,2525,2525,2525,1260
|
|
20240214,095900,401920065,2525,2525,2525,2525,5
|
|
20240214,095800,401907440,2520,2520,2520,2520,0
|
|
20240214,095700,401907440,2520,2525,2525,2520,1401
|
|
20240214,095600,398374915,2525,2525,2525,2525,1000
|
|
20240214,095500,395849915,2530,2530,2530,2530,0
|
|
20240214,095400,395849915,2530,2525,2530,2525,310
|
|
20240214,095300,395065990,2530,2530,2535,2530,4034
|
|
20240214,095200,384855210,2530,2525,2530,2520,2677
|
|
20240214,095100,378087530,2530,2530,2535,2530,12129
|
|
20240214,095000,347397660,2530,2530,2530,2525,3638
|
|
20240214,094900,338211520,2535,2525,2535,2525,81
|
|
20240214,094800,338006195,2535,2525,2535,2520,3088
|
|
20240214,094700,330184935,2520,2535,2535,2520,320
|
|
20240214,094600,329378450,2530,2520,2530,2520,8605
|
|
20240214,094500,307617300,2520,2520,2520,2520,6
|
|
20240214,094400,307602180,2515,2515,2515,2515,4000
|
|
20240214,094300,297542180,2515,2520,2520,2515,868
|
|
20240214,094200,295357820,2520,2520,2520,2520,621
|
|
20240214,094100,293792900,2525,2525,2525,2525,147
|
|
20240214,094000,293421725,2530,2530,2535,2530,319
|
|
20240214,093900,292614650,2530,2530,2530,2530,2105
|
|
20240214,093800,287289000,2535,2530,2535,2520,2256
|
|
20240214,093700,281586010,2530,2525,2530,2525,1277
|
|
20240214,093600,278361455,2520,2515,2520,2515,123
|
|
20240214,093500,278051705,2520,2510,2520,2510,28221
|
|
20240214,093400,207075935,2510,2510,2510,2510,2904
|
|
20240214,093300,199786895,2510,2515,2515,2510,9392
|
|
20240214,093200,176166215,2515,2515,2515,2515,1000
|
|
20240214,093100,173651215,2515,2515,2515,2515,20
|
|
20240214,093000,173600915,2515,2510,2515,2510,1090
|
|
20240214,092900,170864965,2510,2515,2515,2510,2003
|
|
20240214,092800,165832510,2520,2515,2520,2515,46
|
|
20240214,092700,165716815,2515,2515,2515,2515,37
|
|
20240214,092600,165623760,2520,2520,2520,2520,658
|
|
20240214,092500,163965600,2520,2520,2525,2520,353
|
|
20240214,092400,163076035,2520,2520,2520,2520,13
|
|
20240214,092300,163043275,2525,2525,2525,2515,339
|
|
20240214,092200,162187330,2525,2510,2525,2510,6605
|
|
20240214,092100,145596905,2510,2525,2525,2510,9378
|
|
20240214,092000,122036560,2525,2525,2525,2525,2
|
|
20240214,091900,122031510,2520,2525,2525,2520,167
|
|
20240214,091800,121610585,2525,2520,2525,2520,2229
|
|
20240214,091700,115993445,2520,2520,2520,2515,334
|
|
20240214,091600,115152270,2520,2515,2520,2515,7720
|
|
20240214,091500,95736320,2515,2515,2520,2515,3163
|
|
20240214,091400,87781365,2515,2515,2520,2515,1082
|
|
20240214,091300,85060125,2515,2515,2515,2515,2008
|
|
20240214,091200,80010005,2515,2515,2515,2515,2
|
|
20240214,091100,80004975,2515,2510,2515,2510,2855
|
|
20240214,091000,72838915,2520,2520,2520,2510,503
|
|
20240214,090900,71576355,2510,2520,2520,2510,1315
|
|
20240214,090800,68273695,2520,2515,2520,2515,1789
|
|
20240214,090700,63774355,2520,2510,2520,2510,1589
|
|
20240214,090600,59778630,2510,2505,2510,2505,243
|
|
20240214,090500,59169905,2510,2515,2515,2510,1283
|
|
20240214,090400,55947260,2520,2510,2520,2510,5877
|
|
20240214,090300,41165700,2505,2505,2510,2505,2700
|
|
20240214,090200,34389585,2505,2500,2505,2500,5257
|
|
20240214,090100,21225800,2495,2495,2495,2495,340
|
|
20240214,090000,20377500,2485,2480,2505,2480,8208
|