612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,190900,525919190,2380,2380,2380,2380,3181
|
|
20240214,190800,525919190,2380,2380,2380,2380,0
|
|
20240214,190700,525919190,2380,2380,2380,2380,0
|
|
20240214,190600,525919190,2380,2380,2380,2380,0
|
|
20240214,190500,525919190,2380,2380,2380,2380,0
|
|
20240214,190400,525919190,2380,2380,2380,2380,0
|
|
20240214,190300,525919190,2380,2380,2380,2380,0
|
|
20240214,190200,525919190,2380,2380,2380,2380,0
|
|
20240214,190100,525919190,2380,2380,2380,2380,0
|
|
20240214,190000,525919190,2380,2380,2380,2380,0
|
|
20240214,185900,525919190,2380,2380,2380,2380,0
|
|
20240214,185800,525919190,2380,2380,2380,2380,0
|
|
20240214,185700,525919190,2380,2380,2380,2380,0
|
|
20240214,185600,525919190,2380,2380,2380,2380,0
|
|
20240214,185500,525919190,2380,2380,2380,2380,0
|
|
20240214,185400,525919190,2380,2380,2380,2380,0
|
|
20240214,185300,525919190,2380,2380,2380,2380,0
|
|
20240214,185200,525919190,2380,2380,2380,2380,0
|
|
20240214,185100,525919190,2380,2380,2380,2380,0
|
|
20240214,185000,525919190,2380,2380,2380,2380,0
|
|
20240214,184900,525919190,2380,2380,2380,2380,0
|
|
20240214,184800,525919190,2380,2380,2380,2380,0
|
|
20240214,184700,525919190,2380,2380,2380,2380,0
|
|
20240214,184600,525919190,2380,2380,2380,2380,0
|
|
20240214,184500,525919190,2380,2380,2380,2380,0
|
|
20240214,184400,525919190,2380,2380,2380,2380,0
|
|
20240214,184300,525919190,2380,2380,2380,2380,0
|
|
20240214,184200,525919190,2380,2380,2380,2380,0
|
|
20240214,184100,525919190,2380,2380,2380,2380,0
|
|
20240214,184000,525919190,2380,2380,2380,2380,0
|
|
20240214,183900,525919190,2380,2380,2380,2380,3181
|
|
20240214,183800,525919190,2380,2380,2380,2380,0
|
|
20240214,183700,525919190,2380,2380,2380,2380,0
|
|
20240214,183600,525919190,2380,2380,2380,2380,0
|
|
20240214,183500,525919190,2380,2380,2380,2380,0
|
|
20240214,183400,525919190,2380,2380,2380,2380,0
|
|
20240214,183300,525919190,2380,2380,2380,2380,0
|
|
20240214,183200,525919190,2380,2380,2380,2380,0
|
|
20240214,183100,525919190,2380,2380,2380,2380,0
|
|
20240214,183000,525919190,2380,2380,2380,2380,0
|
|
20240214,182900,525919190,2380,2380,2380,2380,0
|
|
20240214,182800,525919190,2380,2380,2380,2380,0
|
|
20240214,182700,525919190,2380,2380,2380,2380,0
|
|
20240214,182600,525919190,2380,2380,2380,2380,0
|
|
20240214,182500,525919190,2380,2380,2380,2380,0
|
|
20240214,182400,525919190,2380,2380,2380,2380,0
|
|
20240214,182300,525919190,2380,2380,2380,2380,0
|
|
20240214,182200,525919190,2380,2380,2380,2380,0
|
|
20240214,182100,525919190,2380,2380,2380,2380,0
|
|
20240214,182000,525919190,2380,2380,2380,2380,0
|
|
20240214,181900,525919190,2380,2380,2380,2380,0
|
|
20240214,181800,525919190,2380,2380,2380,2380,0
|
|
20240214,181700,525919190,2380,2380,2380,2380,0
|
|
20240214,181600,525919190,2380,2380,2380,2380,0
|
|
20240214,181500,525919190,2380,2380,2380,2380,0
|
|
20240214,181400,525919190,2380,2380,2380,2380,0
|
|
20240214,181300,525919190,2380,2380,2380,2380,0
|
|
20240214,181200,525919190,2380,2380,2380,2380,0
|
|
20240214,181100,525919190,2380,2380,2380,2380,0
|
|
20240214,181000,525919190,2380,2380,2380,2380,0
|
|
20240214,180900,525919190,2380,2380,2380,2380,3181
|
|
20240214,180800,525919190,2380,2380,2380,2380,0
|
|
20240214,180700,525919190,2380,2380,2380,2380,0
|
|
20240214,180600,525919190,2380,2380,2380,2380,0
|
|
20240214,180500,525919190,2380,2380,2380,2380,0
|
|
20240214,180400,525919190,2380,2380,2380,2380,0
|
|
20240214,180300,525919190,2380,2380,2380,2380,0
|
|
20240214,180200,525919190,2380,2380,2380,2380,0
|
|
20240214,180100,525919190,2380,2380,2380,2380,0
|
|
20240214,180000,525919190,2380,2380,2380,2380,0
|
|
20240214,175900,525919190,2380,2380,2380,2380,0
|
|
20240214,175800,525919190,2380,2380,2380,2380,0
|
|
20240214,175700,525919190,2380,2380,2380,2380,0
|
|
20240214,175600,525919190,2380,2380,2380,2380,0
|
|
20240214,175500,525919190,2380,2380,2380,2380,0
|
|
20240214,175400,525919190,2380,2380,2380,2380,0
|
|
20240214,175300,525919190,2380,2380,2380,2380,0
|
|
20240214,175200,525919190,2380,2380,2380,2380,0
|
|
20240214,175100,525919190,2380,2380,2380,2380,0
|
|
20240214,175000,525919190,2380,2380,2380,2380,0
|
|
20240214,174900,525919190,2380,2380,2380,2380,0
|
|
20240214,174800,525919190,2380,2380,2380,2380,0
|
|
20240214,174700,525919190,2380,2380,2380,2380,0
|
|
20240214,174600,525919190,2380,2380,2380,2380,0
|
|
20240214,174500,525919190,2380,2380,2380,2380,0
|
|
20240214,174400,525919190,2380,2380,2380,2380,0
|
|
20240214,174300,525919190,2380,2380,2380,2380,0
|
|
20240214,174200,525919190,2380,2380,2380,2380,0
|
|
20240214,174100,525919190,2380,2380,2380,2380,0
|
|
20240214,174000,525919190,2380,2380,2380,2380,0
|
|
20240214,173900,525919190,2380,2380,2380,2380,3181
|
|
20240214,173800,525919190,2380,2380,2380,2380,0
|
|
20240214,173700,525919190,2380,2380,2380,2380,0
|
|
20240214,173600,525919190,2380,2380,2380,2380,0
|
|
20240214,173500,525919190,2380,2380,2380,2380,0
|
|
20240214,173400,525919190,2380,2380,2380,2380,0
|
|
20240214,173300,525919190,2380,2380,2380,2380,0
|
|
20240214,173200,525919190,2380,2380,2380,2380,0
|
|
20240214,173100,525919190,2380,2380,2380,2380,0
|
|
20240214,173000,525919190,2380,2380,2380,2380,0
|
|
20240214,172900,525919190,2380,2380,2380,2380,0
|
|
20240214,172800,525919190,2380,2380,2380,2380,0
|
|
20240214,172700,525919190,2380,2380,2380,2380,0
|
|
20240214,172600,525919190,2380,2380,2380,2380,0
|
|
20240214,172500,525919190,2380,2380,2380,2380,0
|
|
20240214,172400,525919190,2380,2380,2380,2380,0
|
|
20240214,172300,525919190,2380,2380,2380,2380,0
|
|
20240214,172200,525919190,2380,2380,2380,2380,0
|
|
20240214,172100,525919190,2380,2380,2380,2380,0
|
|
20240214,172000,525919190,2380,2380,2380,2380,0
|
|
20240214,171900,525919190,2380,2380,2380,2380,0
|
|
20240214,171800,525919190,2380,2380,2380,2380,0
|
|
20240214,171700,525919190,2380,2380,2380,2380,0
|
|
20240214,171600,525919190,2380,2380,2380,2380,0
|
|
20240214,171500,525919190,2380,2380,2380,2380,0
|
|
20240214,171400,525919190,2380,2380,2380,2380,0
|
|
20240214,171300,525919190,2380,2380,2380,2380,0
|
|
20240214,171200,525919190,2380,2380,2380,2380,0
|
|
20240214,171100,525919190,2380,2380,2380,2380,0
|
|
20240214,171000,525919190,2380,2380,2380,2380,0
|
|
20240214,170900,525919190,2380,2380,2380,2380,3181
|
|
20240214,170800,525919190,2380,2380,2380,2380,0
|
|
20240214,170700,525919190,2380,2380,2380,2380,0
|
|
20240214,170600,525919190,2380,2380,2380,2380,0
|
|
20240214,170500,525919190,2380,2380,2380,2380,0
|
|
20240214,170400,525919190,2380,2380,2380,2380,0
|
|
20240214,170300,525919190,2380,2380,2380,2380,0
|
|
20240214,170200,525919190,2380,2380,2380,2380,0
|
|
20240214,170100,525919190,2380,2380,2380,2380,0
|
|
20240214,170000,525919190,2380,2380,2380,2380,0
|
|
20240214,165900,525919190,2380,2380,2380,2380,0
|
|
20240214,165800,525919190,2380,2380,2380,2380,0
|
|
20240214,165700,525919190,2380,2380,2380,2380,0
|
|
20240214,165600,525919190,2380,2380,2380,2380,0
|
|
20240214,165500,525919190,2380,2380,2380,2380,0
|
|
20240214,165400,525919190,2380,2380,2380,2380,0
|
|
20240214,165300,525919190,2380,2380,2380,2380,0
|
|
20240214,165200,525919190,2380,2380,2380,2380,0
|
|
20240214,165100,525919190,2380,2380,2380,2380,0
|
|
20240214,165000,525919190,2380,2380,2380,2380,0
|
|
20240214,164900,525919190,2380,2380,2380,2380,0
|
|
20240214,164800,525919190,2380,2380,2380,2380,0
|
|
20240214,164700,525919190,2380,2380,2380,2380,0
|
|
20240214,164600,525919190,2380,2380,2380,2380,0
|
|
20240214,164500,525919190,2380,2380,2380,2380,0
|
|
20240214,164400,525919190,2380,2380,2380,2380,0
|
|
20240214,164300,525919190,2380,2380,2380,2380,0
|
|
20240214,164200,525919190,2380,2380,2380,2380,0
|
|
20240214,164100,525919190,2380,2380,2380,2380,0
|
|
20240214,164000,525919190,2380,2380,2380,2380,0
|
|
20240214,163900,525919190,2380,2380,2380,2380,3181
|
|
20240214,163800,525919190,2380,2380,2380,2380,0
|
|
20240214,163700,525919190,2380,2380,2380,2380,0
|
|
20240214,163600,525919190,2380,2380,2380,2380,0
|
|
20240214,163500,525919190,2380,2380,2380,2380,0
|
|
20240214,163400,525919190,2380,2380,2380,2380,0
|
|
20240214,163300,525919190,2380,2380,2380,2380,0
|
|
20240214,163200,525919190,2380,2380,2380,2380,0
|
|
20240214,163100,525919190,2380,2380,2380,2380,0
|
|
20240214,163000,525919190,2380,2380,2380,2380,0
|
|
20240214,162900,525919190,2380,2380,2380,2380,0
|
|
20240214,162800,525919190,2380,2380,2380,2380,0
|
|
20240214,162700,525919190,2380,2380,2380,2380,0
|
|
20240214,162600,525919190,2380,2380,2380,2380,0
|
|
20240214,162500,525919190,2380,2380,2380,2380,0
|
|
20240214,162400,525919190,2380,2380,2380,2380,0
|
|
20240214,162300,525919190,2380,2380,2380,2380,0
|
|
20240214,162200,525919190,2380,2380,2380,2380,0
|
|
20240214,162100,525919190,2380,2380,2380,2380,0
|
|
20240214,162000,525919190,2380,2380,2380,2380,0
|
|
20240214,161900,525919190,2380,2380,2380,2380,0
|
|
20240214,161800,525919190,2380,2380,2380,2380,0
|
|
20240214,161700,525919190,2380,2380,2380,2380,0
|
|
20240214,161600,525919190,2380,2380,2380,2380,0
|
|
20240214,161500,525919190,2380,2380,2380,2380,0
|
|
20240214,161400,525919190,2380,2380,2380,2380,0
|
|
20240214,161300,525919190,2380,2380,2380,2380,0
|
|
20240214,161200,525919190,2380,2380,2380,2380,0
|
|
20240214,161100,525919190,2380,2380,2380,2380,0
|
|
20240214,161000,525919190,2380,2380,2380,2380,0
|
|
20240214,160900,525919190,2380,2380,2380,2380,3181
|
|
20240214,160800,525919190,2380,2380,2380,2380,0
|
|
20240214,160700,525919190,2380,2380,2380,2380,0
|
|
20240214,160600,525919190,2380,2380,2380,2380,0
|
|
20240214,160500,525919190,2380,2380,2380,2380,0
|
|
20240214,160400,525919190,2380,2380,2380,2380,0
|
|
20240214,160300,525919190,2380,2380,2380,2380,0
|
|
20240214,160200,525919190,2380,2380,2380,2380,0
|
|
20240214,160100,525919190,2380,2380,2380,2380,0
|
|
20240214,160000,525919190,2380,2380,2380,2380,0
|
|
20240214,155900,525919190,2380,2380,2380,2380,0
|
|
20240214,155800,525919190,2380,2380,2380,2380,0
|
|
20240214,155700,525919190,2380,2380,2380,2380,0
|
|
20240214,155600,525919190,2380,2380,2380,2380,0
|
|
20240214,155500,525919190,2380,2380,2380,2380,0
|
|
20240214,155400,525919190,2380,2380,2380,2380,0
|
|
20240214,155300,525919190,2380,2380,2380,2380,0
|
|
20240214,155200,525919190,2380,2380,2380,2380,0
|
|
20240214,155100,525919190,2380,2380,2380,2380,0
|
|
20240214,155000,525919190,2380,2380,2380,2380,0
|
|
20240214,154900,525919190,2380,2380,2380,2380,0
|
|
20240214,154800,525919190,2380,2380,2380,2380,0
|
|
20240214,154700,525919190,2380,2380,2380,2380,0
|
|
20240214,154600,525919190,2380,2380,2380,2380,0
|
|
20240214,154500,525919190,2380,2380,2380,2380,0
|
|
20240214,154400,525919190,2380,2380,2380,2380,0
|
|
20240214,154300,525919190,2380,2380,2380,2380,0
|
|
20240214,154200,525919190,2380,2380,2380,2380,0
|
|
20240214,154100,525919190,2380,2380,2380,2380,0
|
|
20240214,154000,525919190,2380,2380,2380,2380,0
|
|
20240214,153900,525919190,2380,2380,2380,2380,3181
|
|
20240214,153800,525919190,2380,2380,2380,2380,0
|
|
20240214,153700,525919190,2380,2380,2380,2380,0
|
|
20240214,153600,525919190,2380,2380,2380,2380,0
|
|
20240214,153500,525919190,2380,2380,2380,2380,0
|
|
20240214,153400,525919190,2380,2380,2380,2380,0
|
|
20240214,153300,525919190,2380,2380,2380,2380,0
|
|
20240214,153200,525919190,2380,2380,2380,2380,0
|
|
20240214,153100,525919190,2380,2380,2380,2380,0
|
|
20240214,153000,525919190,2380,2380,2380,2380,3181
|
|
20240214,152900,518348410,2380,2380,2380,2380,0
|
|
20240214,152800,518348410,2380,2380,2380,2380,0
|
|
20240214,152700,518348410,2380,2380,2380,2380,0
|
|
20240214,152600,518348410,2380,2380,2380,2380,0
|
|
20240214,152500,518348410,2380,2380,2380,2380,0
|
|
20240214,152400,518348410,2380,2380,2380,2380,0
|
|
20240214,152300,518348410,2380,2380,2380,2380,0
|
|
20240214,152200,518348410,2380,2380,2380,2380,0
|
|
20240214,152100,518348410,2380,2380,2380,2380,0
|
|
20240214,152000,518348410,2380,2380,2380,2380,0
|
|
20240214,151900,518348410,2380,2380,2380,2375,942
|
|
20240214,151800,516109985,2375,2380,2380,2375,6
|
|
20240214,151700,516095730,2380,2380,2380,2375,1054
|
|
20240214,151600,513592465,2375,2375,2375,2375,136
|
|
20240214,151500,513269465,2375,2375,2380,2375,6
|
|
20240214,151400,513255210,2380,2380,2380,2375,1190
|
|
20240214,151300,510423400,2380,2380,2380,2380,1014
|
|
20240214,151200,508010080,2380,2380,2380,2380,0
|
|
20240214,151100,508010080,2380,2380,2380,2375,757
|
|
20240214,151000,506212180,2370,2370,2370,2370,334
|
|
20240214,150900,505420600,2380,2380,2380,2380,23
|
|
20240214,150800,505365860,2375,2375,2375,2375,1140
|
|
20240214,150700,502658360,2375,2375,2375,2375,1860
|
|
20240214,150600,498240860,2375,2375,2375,2375,100
|
|
20240214,150500,498003360,2380,2380,2380,2380,1433
|
|
20240214,150400,494592820,2380,2380,2380,2380,200
|
|
20240214,150300,494116820,2380,2380,2380,2380,102
|
|
20240214,150200,493874060,2380,2375,2380,2375,1001
|
|
20240214,150100,491491685,2380,2375,2380,2375,316
|
|
20240214,150000,490740340,2375,2375,2375,2375,502
|
|
20240214,145900,489548090,2375,2375,2375,2375,152
|
|
20240214,145800,489187090,2375,2380,2380,2375,123
|
|
20240214,145700,488894530,2385,2380,2385,2380,450
|
|
20240214,145600,487823525,2380,2385,2385,2380,1444
|
|
20240214,145500,484386800,2380,2375,2380,2375,1062
|
|
20240214,145400,481859245,2375,2375,2375,2375,2
|
|
20240214,145300,481854495,2375,2375,2375,2375,400
|
|
20240214,145200,480904495,2380,2380,2380,2380,100
|
|
20240214,145100,480666495,2380,2380,2380,2380,485
|
|
20240214,145000,479512195,2380,2380,2380,2380,1020
|
|
20240214,144900,477084595,2385,2380,2385,2380,2000
|
|
20240214,144800,472319595,2385,2385,2385,2385,0
|
|
20240214,144700,472319595,2385,2385,2385,2385,0
|
|
20240214,144600,472319595,2385,2385,2385,2385,100
|
|
20240214,144500,472081095,2385,2380,2385,2380,21
|
|
20240214,144400,472031015,2380,2380,2380,2380,1
|
|
20240214,144300,472028635,2380,2380,2380,2380,74
|
|
20240214,144200,471852515,2385,2385,2385,2385,0
|
|
20240214,144100,471852515,2385,2385,2385,2380,527
|
|
20240214,144000,470595705,2385,2385,2385,2385,0
|
|
20240214,143900,470595705,2385,2385,2385,2385,4400
|
|
20240214,143800,460101705,2385,2385,2385,2385,57
|
|
20240214,143700,459965760,2385,2380,2385,2380,500
|
|
20240214,143600,458773265,2385,2380,2385,2380,33
|
|
20240214,143500,458694610,2380,2380,2380,2380,0
|
|
20240214,143400,458694610,2380,2375,2380,2375,5242
|
|
20240214,143300,446223650,2380,2380,2380,2375,926
|
|
20240214,143200,444020695,2380,2380,2380,2380,611
|
|
20240214,143100,442566515,2380,2380,2380,2380,399
|
|
20240214,143000,441616895,2380,2380,2380,2380,656
|
|
20240214,142900,440055615,2380,2380,2380,2380,2756
|
|
20240214,142800,433496335,2380,2385,2385,2380,263
|
|
20240214,142700,432869180,2380,2380,2380,2375,2730
|
|
20240214,142600,426371785,2380,2380,2380,2380,303
|
|
20240214,142500,425650645,2380,2380,2380,2380,10
|
|
20240214,142400,425626845,2380,2380,2380,2380,0
|
|
20240214,142300,425626845,2380,2380,2380,2380,1000
|
|
20240214,142200,423246845,2380,2380,2380,2380,180
|
|
20240214,142100,422818445,2380,2380,2380,2380,265
|
|
20240214,142000,422187745,2380,2380,2380,2380,2557
|
|
20240214,141900,416102085,2380,2380,2380,2380,16
|
|
20240214,141800,416064005,2380,2380,2380,2380,0
|
|
20240214,141700,416064005,2380,2380,2380,2380,1
|
|
20240214,141600,416061625,2375,2375,2380,2375,1282
|
|
20240214,141500,413010875,2375,2375,2375,2375,100
|
|
20240214,141400,412773375,2375,2375,2375,2375,200
|
|
20240214,141300,412298375,2375,2375,2380,2375,3
|
|
20240214,141200,412291245,2380,2380,2380,2380,100
|
|
20240214,141100,412053245,2380,2380,2380,2380,800
|
|
20240214,141000,410149245,2380,2380,2380,2380,4
|
|
20240214,140900,410139725,2380,2385,2385,2380,655
|
|
20240214,140800,408580815,2385,2380,2385,2380,155
|
|
20240214,140700,408211260,2380,2380,2380,2380,608
|
|
20240214,140600,406764220,2385,2385,2385,2385,1600
|
|
20240214,140500,402948220,2380,2380,2380,2380,104
|
|
20240214,140400,402700700,2385,2380,2385,2380,6
|
|
20240214,140300,402686415,2380,2380,2380,2380,204
|
|
20240214,140200,402200895,2375,2380,2385,2375,306
|
|
20240214,140100,401472860,2380,2380,2380,2380,12
|
|
20240214,140000,401444300,2380,2380,2380,2380,10
|
|
20240214,135900,401420500,2385,2385,2385,2385,10
|
|
20240214,135800,401396650,2385,2385,2385,2385,0
|
|
20240214,135700,401396650,2385,2385,2385,2385,0
|
|
20240214,135600,401396650,2385,2380,2385,2380,626
|
|
20240214,135500,399906765,2385,2385,2385,2385,0
|
|
20240214,135400,399906765,2385,2385,2385,2385,206
|
|
20240214,135300,399415455,2385,2380,2385,2380,277
|
|
20240214,135200,398756190,2380,2380,2380,2375,605
|
|
20240214,135100,397317515,2385,2385,2385,2385,0
|
|
20240214,135000,397317515,2385,2380,2385,2380,72
|
|
20240214,134900,397146040,2380,2380,2385,2380,83
|
|
20240214,134800,396948220,2385,2375,2385,2375,103
|
|
20240214,134700,396702995,2385,2385,2385,2380,294
|
|
20240214,134600,396002540,2385,2380,2385,2380,140
|
|
20240214,134500,395669255,2380,2380,2380,2380,292
|
|
20240214,134400,394974295,2380,2375,2380,2375,152
|
|
20240214,134300,394613290,2375,2380,2380,2375,1208
|
|
20240214,134200,391738255,2380,2380,2380,2380,25
|
|
20240214,134100,391678755,2380,2380,2380,2380,0
|
|
20240214,134000,391678755,2380,2375,2380,2370,2239
|
|
20240214,133900,386361140,2380,2380,2380,2380,1971
|
|
20240214,133800,381670160,2380,2380,2380,2375,2116
|
|
20240214,133700,376634085,2375,2375,2380,2375,526
|
|
20240214,133600,375384255,2370,2380,2380,2370,202
|
|
20240214,133500,374904505,2375,2375,2375,2375,509
|
|
20240214,133400,373695630,2375,2375,2375,2375,1531
|
|
20240214,133300,370059505,2375,2375,2375,2375,446
|
|
20240214,133200,369000255,2380,2375,2380,2375,144
|
|
20240214,133100,368658240,2380,2370,2380,2370,3376
|
|
20240214,133000,360640155,2370,2370,2370,2370,300
|
|
20240214,132900,359929155,2370,2370,2370,2370,1001
|
|
20240214,132800,357556785,2375,2375,2375,2375,0
|
|
20240214,132700,357556785,2375,2375,2375,2375,902
|
|
20240214,132600,355414535,2370,2370,2370,2370,401
|
|
20240214,132500,354464165,2370,2370,2375,2370,4
|
|
20240214,132400,354454680,2370,2370,2370,2370,5033
|
|
20240214,132300,342526470,2365,2365,2365,2365,4
|
|
20240214,132200,342517010,2365,2365,2365,2365,1
|
|
20240214,132100,342514645,2365,2365,2365,2365,110
|
|
20240214,132000,342254495,2365,2365,2365,2365,258
|
|
20240214,131900,341644325,2365,2365,2365,2365,16
|
|
20240214,131800,341606485,2370,2370,2370,2370,0
|
|
20240214,131700,341606485,2370,2365,2370,2365,55
|
|
20240214,131600,341476155,2365,2365,2365,2365,0
|
|
20240214,131500,341476155,2365,2365,2365,2365,100
|
|
20240214,131400,341239655,2365,2365,2365,2365,1
|
|
20240214,131300,341237290,2365,2365,2365,2365,50
|
|
20240214,131200,341119040,2365,2370,2370,2365,337
|
|
20240214,131100,340320465,2365,2365,2365,2365,36
|
|
20240214,131000,340235325,2370,2370,2370,2370,0
|
|
20240214,130900,340235325,2370,2365,2370,2365,1241
|
|
20240214,130800,337300105,2370,2370,2370,2370,0
|
|
20240214,130700,337300105,2370,2370,2370,2370,1
|
|
20240214,130600,337297735,2370,2370,2370,2370,0
|
|
20240214,130500,337297735,2370,2370,2370,2370,1839
|
|
20240214,130400,332939305,2365,2365,2365,2365,1
|
|
20240214,130300,332936940,2370,2370,2370,2370,1
|
|
20240214,130200,332934570,2365,2365,2365,2365,0
|
|
20240214,130100,332934570,2365,2370,2370,2365,17
|
|
20240214,130000,332894360,2365,2370,2370,2365,301
|
|
20240214,125900,332180995,2370,2370,2370,2370,200
|
|
20240214,125800,331706995,2370,2370,2370,2370,0
|
|
20240214,125700,331706995,2370,2365,2370,2360,460
|
|
20240214,125600,330618935,2370,2365,2370,2365,1900
|
|
20240214,125500,326125430,2360,2360,2360,2360,1
|
|
20240214,125400,326123070,2360,2360,2360,2360,0
|
|
20240214,125300,326123070,2360,2360,2360,2360,0
|
|
20240214,125200,326123070,2360,2360,2360,2360,4
|
|
20240214,125100,326113630,2365,2365,2365,2365,60
|
|
20240214,125000,325971730,2365,2355,2365,2355,1325
|
|
20240214,124900,322838125,2360,2360,2360,2360,1639
|
|
20240214,124800,318970085,2355,2350,2360,2350,2002
|
|
20240214,124700,314245385,2355,2355,2355,2355,50
|
|
20240214,124600,314127635,2360,2360,2360,2360,100
|
|
20240214,124500,313891635,2360,2355,2360,2355,162
|
|
20240214,124400,313509865,2360,2365,2365,2350,10501
|
|
20240214,124300,288821875,2365,2365,2365,2365,20
|
|
20240214,124200,288774575,2360,2360,2365,2360,9
|
|
20240214,124100,288753330,2360,2355,2360,2355,1188
|
|
20240214,124000,285949655,2355,2355,2355,2355,1
|
|
20240214,123900,285947300,2355,2355,2355,2350,2187
|
|
20240214,123800,280798965,2360,2360,2360,2360,3
|
|
20240214,123700,280791885,2360,2360,2360,2360,8
|
|
20240214,123600,280773005,2360,2360,2360,2360,0
|
|
20240214,123500,280773005,2360,2360,2360,2360,1
|
|
20240214,123400,280770645,2355,2355,2355,2355,0
|
|
20240214,123300,280770645,2355,2360,2360,2355,1500
|
|
20240214,123200,277236840,2360,2360,2360,2360,1
|
|
20240214,123100,277234480,2360,2360,2360,2360,3
|
|
20240214,123000,277227400,2365,2360,2365,2360,46
|
|
20240214,122900,277118775,2365,2365,2365,2365,40
|
|
20240214,122800,277024175,2365,2355,2365,2355,930
|
|
20240214,122700,274829195,2355,2360,2360,2355,635
|
|
20240214,122600,273330600,2360,2360,2360,2360,500
|
|
20240214,122500,272150600,2365,2360,2365,2360,5
|
|
20240214,122400,272138795,2360,2360,2360,2360,0
|
|
20240214,122300,272138795,2360,2360,2360,2360,216
|
|
20240214,122200,271629035,2360,2355,2360,2355,2
|
|
20240214,122100,271624320,2360,2355,2360,2355,2
|
|
20240214,122000,271619605,2355,2355,2355,2355,2
|
|
20240214,121900,271614895,2355,2355,2355,2355,1
|
|
20240214,121800,271612540,2360,2360,2360,2360,0
|
|
20240214,121700,271612540,2360,2360,2360,2360,0
|
|
20240214,121600,271612540,2360,2360,2365,2360,151
|
|
20240214,121500,271255680,2365,2365,2365,2365,238
|
|
20240214,121400,270692810,2365,2365,2365,2365,98
|
|
20240214,121300,270461040,2365,2365,2365,2365,0
|
|
20240214,121200,270461040,2365,2365,2365,2365,0
|
|
20240214,121100,270461040,2365,2365,2365,2365,118
|
|
20240214,121000,270181970,2365,2365,2365,2365,101
|
|
20240214,120900,269943105,2360,2360,2360,2360,2832
|
|
20240214,120800,263259585,2360,2360,2360,2360,15
|
|
20240214,120700,263224185,2360,2355,2360,2355,7
|
|
20240214,120600,263207695,2355,2360,2360,2350,2905
|
|
20240214,120500,256359005,2360,2360,2360,2360,0
|
|
20240214,120400,256359005,2360,2360,2360,2360,0
|
|
20240214,120300,256359005,2360,2360,2360,2360,58
|
|
20240214,120200,256222125,2360,2360,2360,2360,0
|
|
20240214,120100,256222125,2360,2360,2360,2360,1
|
|
20240214,120000,256219765,2350,2350,2350,2350,2000
|
|
20240214,115900,251519765,2355,2360,2360,2355,523
|
|
20240214,115800,250287985,2360,2360,2360,2360,23
|
|
20240214,115700,250233705,2355,2355,2355,2355,66
|
|
20240214,115600,250078275,2355,2355,2355,2355,60
|
|
20240214,115500,249936975,2355,2355,2355,2355,0
|
|
20240214,115400,249936975,2355,2355,2355,2355,0
|
|
20240214,115300,249936975,2355,2355,2355,2355,0
|
|
20240214,115200,249936975,2355,2350,2355,2350,2832
|
|
20240214,115100,243278055,2355,2355,2355,2355,314
|
|
20240214,115000,242538585,2355,2360,2360,2355,258
|
|
20240214,114900,241930745,2360,2355,2360,2355,62
|
|
20240214,114800,241784515,2355,2355,2355,2355,0
|
|
20240214,114700,241784515,2355,2355,2355,2355,346
|
|
20240214,114600,240969685,2355,2355,2355,2355,1000
|
|
20240214,114500,238614685,2355,2355,2355,2355,0
|
|
20240214,114400,238614685,2355,2350,2355,2350,523
|
|
20240214,114300,237385605,2360,2360,2360,2360,51
|
|
20240214,114200,237265245,2360,2360,2360,2360,500
|
|
20240214,114100,236085245,2360,2355,2360,2355,146
|
|
20240214,114000,235741400,2355,2360,2360,2355,32
|
|
20240214,113900,235665885,2360,2355,2360,2355,636
|
|
20240214,113800,234168095,2350,2350,2350,2350,0
|
|
20240214,113700,234168095,2350,2350,2350,2350,2
|
|
20240214,113600,234163395,2350,2350,2350,2350,0
|
|
20240214,113500,234163395,2350,2350,2350,2350,0
|
|
20240214,113400,234163395,2350,2355,2355,2350,906
|
|
20240214,113300,232029895,2360,2360,2360,2360,88
|
|
20240214,113200,231822215,2355,2355,2355,2355,1258
|
|
20240214,113100,228859625,2360,2355,2360,2355,3
|
|
20240214,113000,228852550,2355,2355,2355,2355,250
|
|
20240214,112900,228263800,2355,2355,2355,2355,1
|
|
20240214,112800,228261445,2360,2360,2360,2360,50
|
|
20240214,112700,228143445,2360,2360,2360,2355,516
|
|
20240214,112600,226925690,2355,2355,2355,2355,1
|
|
20240214,112500,226923335,2355,2355,2355,2355,942
|
|
20240214,112400,224704925,2355,2355,2355,2355,286
|
|
20240214,112300,224031395,2355,2355,2355,2355,384
|
|
20240214,112200,223127075,2355,2340,2355,2340,20303
|
|
20240214,112100,175470715,2335,2335,2335,2335,1022
|
|
20240214,112000,173084345,2335,2335,2335,2335,0
|
|
20240214,111900,173084345,2335,2335,2335,2335,0
|
|
20240214,111800,173084345,2335,2335,2335,2335,300
|
|
20240214,111700,172383845,2335,2335,2335,2335,0
|
|
20240214,111600,172383845,2335,2340,2340,2335,2
|
|
20240214,111500,172379170,2335,2335,2335,2335,200
|
|
20240214,111400,171912170,2335,2340,2340,2335,1250
|
|
20240214,111300,168990825,2340,2340,2340,2340,0
|
|
20240214,111200,168990825,2340,2340,2340,2340,4330
|
|
20240214,111100,158858625,2340,2340,2340,2340,250
|
|
20240214,111000,158273625,2340,2340,2340,2340,0
|
|
20240214,110900,158273625,2340,2340,2340,2340,1
|
|
20240214,110800,158271285,2345,2345,2345,2345,0
|
|
20240214,110700,158271285,2345,2345,2345,2345,5
|
|
20240214,110600,158259560,2340,2340,2340,2340,0
|
|
20240214,110500,158259560,2340,2340,2340,2340,0
|
|
20240214,110400,158259560,2340,2340,2340,2340,0
|
|
20240214,110300,158259560,2340,2340,2340,2340,6
|
|
20240214,110200,158245520,2340,2340,2340,2340,0
|
|
20240214,110100,158245520,2340,2340,2340,2340,0
|
|
20240214,110000,158245520,2340,2340,2340,2340,0
|
|
20240214,105900,158245520,2340,2340,2340,2340,0
|
|
20240214,105800,158245520,2340,2340,2340,2340,0
|
|
20240214,105700,158245520,2340,2340,2340,2340,0
|
|
20240214,105600,158245520,2340,2340,2340,2340,0
|
|
20240214,105500,158245520,2340,2340,2340,2340,0
|
|
20240214,105400,158245520,2340,2340,2340,2340,0
|
|
20240214,105300,158245520,2340,2340,2340,2340,0
|
|
20240214,105200,158245520,2340,2340,2340,2340,27
|
|
20240214,105100,158182340,2340,2340,2340,2340,0
|
|
20240214,105000,158182340,2340,2340,2340,2340,0
|
|
20240214,104900,158182340,2340,2340,2340,2340,0
|
|
20240214,104800,158182340,2340,2340,2340,2340,800
|
|
20240214,104700,156310340,2345,2345,2345,2345,1
|
|
20240214,104600,156307995,2345,2345,2345,2345,4
|
|
20240214,104500,156298615,2340,2340,2340,2340,0
|
|
20240214,104400,156298615,2340,2335,2340,2335,293
|
|
20240214,104300,155613460,2345,2345,2345,2345,0
|
|
20240214,104200,155613460,2345,2345,2345,2345,92
|
|
20240214,104100,155397720,2345,2345,2345,2345,6
|
|
20240214,104000,155383650,2335,2335,2335,2335,4
|
|
20240214,103900,155374310,2345,2340,2345,2340,3103
|
|
20240214,103800,148104645,2340,2340,2340,2340,150
|
|
20240214,103700,147753645,2340,2340,2340,2340,321
|
|
20240214,103600,147002505,2340,2340,2340,2340,0
|
|
20240214,103500,147002505,2340,2340,2340,2340,310
|
|
20240214,103400,146277105,2340,2340,2340,2340,0
|
|
20240214,103300,146277105,2340,2340,2340,2340,1
|
|
20240214,103200,146274765,2340,2340,2340,2340,3
|
|
20240214,103100,146267745,2345,2335,2345,2335,2786
|
|
20240214,103000,139762425,2340,2340,2340,2340,0
|
|
20240214,102900,139762425,2340,2335,2340,2335,9
|
|
20240214,102800,139741405,2335,2335,2335,2335,550
|
|
20240214,102700,138457155,2335,2335,2335,2335,0
|
|
20240214,102600,138457155,2335,2335,2335,2335,0
|
|
20240214,102500,138457155,2335,2335,2335,2335,0
|
|
20240214,102400,138457155,2335,2335,2335,2335,0
|
|
20240214,102300,138457155,2335,2335,2335,2335,0
|
|
20240214,102200,138457155,2335,2335,2335,2335,0
|
|
20240214,102100,138457155,2335,2335,2335,2335,0
|
|
20240214,102000,138457155,2335,2335,2335,2335,0
|
|
20240214,101900,138457155,2335,2335,2335,2335,0
|
|
20240214,101800,138457155,2335,2340,2340,2335,16
|
|
20240214,101700,138419790,2345,2345,2345,2345,43
|
|
20240214,101600,138318955,2340,2340,2340,2340,0
|
|
20240214,101500,138318955,2340,2340,2340,2340,206
|
|
20240214,101400,137836915,2335,2345,2345,2335,202
|
|
20240214,101300,137365225,2345,2345,2345,2345,401
|
|
20240214,101200,136424880,2345,2345,2345,2345,0
|
|
20240214,101100,136424880,2345,2345,2345,2345,0
|
|
20240214,101000,136424880,2345,2345,2345,2345,700
|
|
20240214,100900,134783380,2340,2340,2340,2340,0
|
|
20240214,100800,134783380,2340,2330,2340,2330,8827
|
|
20240214,100700,114205580,2330,2325,2330,2325,351
|
|
20240214,100600,113389500,2325,2325,2325,2325,200
|
|
20240214,100500,112924500,2325,2325,2325,2325,2402
|
|
20240214,100400,107339850,2325,2325,2325,2325,2457
|
|
20240214,100300,101627325,2325,2330,2330,2325,640
|
|
20240214,100200,100138800,2330,2330,2330,2330,0
|
|
20240214,100100,100138800,2330,2325,2330,2325,2390
|
|
20240214,100000,94582035,2325,2325,2325,2325,0
|
|
20240214,095900,94582035,2325,2325,2325,2325,1616
|
|
20240214,095800,90824835,2325,2325,2325,2325,2
|
|
20240214,095700,90820185,2330,2330,2330,2330,1161
|
|
20240214,095600,88115055,2330,2330,2330,2330,0
|
|
20240214,095500,88115055,2330,2330,2330,2330,4
|
|
20240214,095400,88105735,2335,2335,2335,2335,0
|
|
20240214,095300,88105735,2335,2335,2335,2335,55
|
|
20240214,095200,87977310,2335,2335,2335,2335,15
|
|
20240214,095100,87942285,2335,2330,2335,2330,50
|
|
20240214,095000,87825540,2320,2320,2320,2320,0
|
|
20240214,094900,87825540,2320,2320,2320,2320,5
|
|
20240214,094800,87813940,2325,2325,2325,2325,0
|
|
20240214,094700,87813940,2325,2330,2330,2325,615
|
|
20240214,094600,86384060,2335,2325,2335,2320,302
|
|
20240214,094500,85683345,2325,2320,2325,2320,2
|
|
20240214,094400,85678700,2325,2325,2325,2320,1008
|
|
20240214,094300,83337635,2320,2320,2320,2320,0
|
|
20240214,094200,83337635,2320,2335,2335,2320,1201
|
|
20240214,094100,80549820,2325,2325,2325,2325,5
|
|
20240214,094000,80538195,2330,2325,2335,2325,408
|
|
20240214,093900,79589085,2320,2320,2325,2320,1301
|
|
20240214,093800,76569265,2325,2320,2325,2320,6
|
|
20240214,093700,76555320,2320,2320,2320,2320,232
|
|
20240214,093600,76017080,2320,2320,2335,2320,646
|
|
20240214,093500,74518330,2320,2330,2335,2320,243
|
|
20240214,093400,73952510,2335,2335,2335,2335,6
|
|
20240214,093300,73938500,2335,2320,2335,2320,268
|
|
20240214,093200,73316590,2335,2335,2335,2335,0
|
|
20240214,093100,73316590,2335,2335,2335,2335,11
|
|
20240214,093000,73290905,2320,2320,2325,2320,2398
|
|
20240214,092900,67716640,2325,2325,2325,2325,0
|
|
20240214,092800,67716640,2325,2320,2325,2320,134
|
|
20240214,092700,67405255,2325,2325,2325,2325,0
|
|
20240214,092600,67405255,2325,2325,2325,2325,500
|
|
20240214,092500,66242755,2320,2325,2325,2320,1541
|
|
20240214,092400,62660770,2325,2325,2325,2325,1174
|
|
20240214,092300,59931220,2330,2330,2330,2330,827
|
|
20240214,092200,58004310,2330,2335,2335,2330,7
|
|
20240214,092100,57987990,2325,2335,2335,2325,876
|
|
20240214,092000,55947785,2335,2335,2345,2335,4
|
|
20240214,091900,55938430,2335,2340,2340,2335,2866
|
|
20240214,091800,49243815,2345,2345,2345,2340,100
|
|
20240214,091700,49009320,2345,2345,2345,2345,2
|
|
20240214,091600,49004630,2345,2350,2350,2345,2
|
|
20240214,091500,48999935,2340,2340,2340,2340,0
|
|
20240214,091400,48999935,2340,2340,2340,2340,0
|
|
20240214,091300,48999935,2340,2340,2340,2340,21
|
|
20240214,091200,48950795,2345,2345,2350,2335,2444
|
|
20240214,091100,43228770,2345,2335,2345,2335,133
|
|
20240214,091000,42917120,2350,2330,2350,2330,1001
|
|
20240214,090900,40584770,2330,2330,2330,2330,50
|
|
20240214,090800,40468270,2330,2330,2330,2330,27
|
|
20240214,090700,40405360,2335,2335,2335,2335,0
|
|
20240214,090600,40405360,2335,2340,2350,2335,4439
|
|
20240214,090500,30032130,2340,2345,2345,2340,1358
|
|
20240214,090400,26848125,2345,2340,2345,2340,132
|
|
20240214,090300,26538835,2345,2350,2350,2345,468
|
|
20240214,090200,25440035,2350,2340,2360,2325,5623
|
|
20240214,090100,12267090,2335,2335,2335,2330,1850
|
|
20240214,090000,7948590,2335,2320,2335,2320,3115
|