602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185900,1127550830,2670,2670,2670,2670,7613
|
|
20240214,185800,1127550830,2670,2670,2670,2670,0
|
|
20240214,185700,1127550830,2670,2670,2670,2670,0
|
|
20240214,185600,1127550830,2670,2670,2670,2670,0
|
|
20240214,185500,1127550830,2670,2670,2670,2670,0
|
|
20240214,185400,1127550830,2670,2670,2670,2670,0
|
|
20240214,185300,1127550830,2670,2670,2670,2670,0
|
|
20240214,185200,1127550830,2670,2670,2670,2670,0
|
|
20240214,185100,1127550830,2670,2670,2670,2670,0
|
|
20240214,185000,1127550830,2670,2670,2670,2670,0
|
|
20240214,184900,1127550830,2670,2670,2670,2670,0
|
|
20240214,184800,1127550830,2670,2670,2670,2670,0
|
|
20240214,184700,1127550830,2670,2670,2670,2670,0
|
|
20240214,184600,1127550830,2670,2670,2670,2670,0
|
|
20240214,184500,1127550830,2670,2670,2670,2670,0
|
|
20240214,184400,1127550830,2670,2670,2670,2670,0
|
|
20240214,184300,1127550830,2670,2670,2670,2670,0
|
|
20240214,184200,1127550830,2670,2670,2670,2670,0
|
|
20240214,184100,1127550830,2670,2670,2670,2670,0
|
|
20240214,184000,1127550830,2670,2670,2670,2670,0
|
|
20240214,183900,1127550830,2670,2670,2670,2670,0
|
|
20240214,183800,1127550830,2670,2670,2670,2670,0
|
|
20240214,183700,1127550830,2670,2670,2670,2670,0
|
|
20240214,183600,1127550830,2670,2670,2670,2670,0
|
|
20240214,183500,1127550830,2670,2670,2670,2670,0
|
|
20240214,183400,1127550830,2670,2670,2670,2670,0
|
|
20240214,183300,1127550830,2670,2670,2670,2670,0
|
|
20240214,183200,1127550830,2670,2670,2670,2670,0
|
|
20240214,183100,1127550830,2670,2670,2670,2670,0
|
|
20240214,183000,1127550830,2670,2670,2670,2670,0
|
|
20240214,182900,1127550830,2670,2670,2670,2670,7613
|
|
20240214,182800,1127550830,2670,2670,2670,2670,0
|
|
20240214,182700,1127550830,2670,2670,2670,2670,0
|
|
20240214,182600,1127550830,2670,2670,2670,2670,0
|
|
20240214,182500,1127550830,2670,2670,2670,2670,0
|
|
20240214,182400,1127550830,2670,2670,2670,2670,0
|
|
20240214,182300,1127550830,2670,2670,2670,2670,0
|
|
20240214,182200,1127550830,2670,2670,2670,2670,0
|
|
20240214,182100,1127550830,2670,2670,2670,2670,0
|
|
20240214,182000,1127550830,2670,2670,2670,2670,0
|
|
20240214,181900,1127550830,2670,2670,2670,2670,0
|
|
20240214,181800,1127550830,2670,2670,2670,2670,0
|
|
20240214,181700,1127550830,2670,2670,2670,2670,0
|
|
20240214,181600,1127550830,2670,2670,2670,2670,0
|
|
20240214,181500,1127550830,2670,2670,2670,2670,0
|
|
20240214,181400,1127550830,2670,2670,2670,2670,0
|
|
20240214,181300,1127550830,2670,2670,2670,2670,0
|
|
20240214,181200,1127550830,2670,2670,2670,2670,0
|
|
20240214,181100,1127550830,2670,2670,2670,2670,0
|
|
20240214,181000,1127550830,2670,2670,2670,2670,0
|
|
20240214,180900,1127550830,2670,2670,2670,2670,0
|
|
20240214,180800,1127550830,2670,2670,2670,2670,0
|
|
20240214,180700,1127550830,2670,2670,2670,2670,0
|
|
20240214,180600,1127550830,2670,2670,2670,2670,0
|
|
20240214,180500,1127550830,2670,2670,2670,2670,0
|
|
20240214,180400,1127550830,2670,2670,2670,2670,0
|
|
20240214,180300,1127550830,2670,2670,2670,2670,0
|
|
20240214,180200,1127550830,2670,2670,2670,2670,0
|
|
20240214,180100,1127550830,2670,2670,2670,2670,0
|
|
20240214,180000,1127550830,2670,2670,2670,2670,0
|
|
20240214,175900,1127550830,2670,2670,2670,2670,7613
|
|
20240214,175800,1127550830,2670,2670,2670,2670,0
|
|
20240214,175700,1127550830,2670,2670,2670,2670,0
|
|
20240214,175600,1127550830,2670,2670,2670,2670,0
|
|
20240214,175500,1127550830,2670,2670,2670,2670,0
|
|
20240214,175400,1127550830,2670,2670,2670,2670,0
|
|
20240214,175300,1127550830,2670,2670,2670,2670,0
|
|
20240214,175200,1127550830,2670,2670,2670,2670,0
|
|
20240214,175100,1127550830,2670,2670,2670,2670,0
|
|
20240214,175000,1127550830,2670,2670,2670,2670,0
|
|
20240214,174900,1127550830,2670,2670,2670,2670,0
|
|
20240214,174800,1127550830,2670,2670,2670,2670,0
|
|
20240214,174700,1127550830,2670,2670,2670,2670,0
|
|
20240214,174600,1127550830,2670,2670,2670,2670,0
|
|
20240214,174500,1127550830,2670,2670,2670,2670,0
|
|
20240214,174400,1127550830,2670,2670,2670,2670,0
|
|
20240214,174300,1127550830,2670,2670,2670,2670,0
|
|
20240214,174200,1127550830,2670,2670,2670,2670,0
|
|
20240214,174100,1127550830,2670,2670,2670,2670,0
|
|
20240214,174000,1127550830,2670,2670,2670,2670,0
|
|
20240214,173900,1127550830,2670,2670,2670,2670,0
|
|
20240214,173800,1127550830,2670,2670,2670,2670,0
|
|
20240214,173700,1127550830,2670,2670,2670,2670,0
|
|
20240214,173600,1127550830,2670,2670,2670,2670,0
|
|
20240214,173500,1127550830,2670,2670,2670,2670,0
|
|
20240214,173400,1127550830,2670,2670,2670,2670,0
|
|
20240214,173300,1127550830,2670,2670,2670,2670,0
|
|
20240214,173200,1127550830,2670,2670,2670,2670,0
|
|
20240214,173100,1127550830,2670,2670,2670,2670,0
|
|
20240214,173000,1127550830,2670,2670,2670,2670,0
|
|
20240214,172900,1127550830,2670,2670,2670,2670,7613
|
|
20240214,172800,1127550830,2670,2670,2670,2670,0
|
|
20240214,172700,1127550830,2670,2670,2670,2670,0
|
|
20240214,172600,1127550830,2670,2670,2670,2670,0
|
|
20240214,172500,1127550830,2670,2670,2670,2670,0
|
|
20240214,172400,1127550830,2670,2670,2670,2670,0
|
|
20240214,172300,1127550830,2670,2670,2670,2670,0
|
|
20240214,172200,1127550830,2670,2670,2670,2670,0
|
|
20240214,172100,1127550830,2670,2670,2670,2670,0
|
|
20240214,172000,1127550830,2670,2670,2670,2670,0
|
|
20240214,171900,1127550830,2670,2670,2670,2670,0
|
|
20240214,171800,1127550830,2670,2670,2670,2670,0
|
|
20240214,171700,1127550830,2670,2670,2670,2670,0
|
|
20240214,171600,1127550830,2670,2670,2670,2670,0
|
|
20240214,171500,1127550830,2670,2670,2670,2670,0
|
|
20240214,171400,1127550830,2670,2670,2670,2670,0
|
|
20240214,171300,1127550830,2670,2670,2670,2670,0
|
|
20240214,171200,1127550830,2670,2670,2670,2670,0
|
|
20240214,171100,1127550830,2670,2670,2670,2670,0
|
|
20240214,171000,1127550830,2670,2670,2670,2670,0
|
|
20240214,170900,1127550830,2670,2670,2670,2670,0
|
|
20240214,170800,1127550830,2670,2670,2670,2670,0
|
|
20240214,170700,1127550830,2670,2670,2670,2670,0
|
|
20240214,170600,1127550830,2670,2670,2670,2670,0
|
|
20240214,170500,1127550830,2670,2670,2670,2670,0
|
|
20240214,170400,1127550830,2670,2670,2670,2670,0
|
|
20240214,170300,1127550830,2670,2670,2670,2670,0
|
|
20240214,170200,1127550830,2670,2670,2670,2670,0
|
|
20240214,170100,1127550830,2670,2670,2670,2670,0
|
|
20240214,170000,1127550830,2670,2670,2670,2670,0
|
|
20240214,165900,1127550830,2670,2670,2670,2670,7613
|
|
20240214,165800,1127550830,2670,2670,2670,2670,0
|
|
20240214,165700,1127550830,2670,2670,2670,2670,0
|
|
20240214,165600,1127550830,2670,2670,2670,2670,0
|
|
20240214,165500,1127550830,2670,2670,2670,2670,0
|
|
20240214,165400,1127550830,2670,2670,2670,2670,0
|
|
20240214,165300,1127550830,2670,2670,2670,2670,0
|
|
20240214,165200,1127550830,2670,2670,2670,2670,0
|
|
20240214,165100,1127550830,2670,2670,2670,2670,0
|
|
20240214,165000,1127550830,2670,2670,2670,2670,0
|
|
20240214,164900,1127550830,2670,2670,2670,2670,0
|
|
20240214,164800,1127550830,2670,2670,2670,2670,0
|
|
20240214,164700,1127550830,2670,2670,2670,2670,0
|
|
20240214,164600,1127550830,2670,2670,2670,2670,0
|
|
20240214,164500,1127550830,2670,2670,2670,2670,0
|
|
20240214,164400,1127550830,2670,2670,2670,2670,0
|
|
20240214,164300,1127550830,2670,2670,2670,2670,0
|
|
20240214,164200,1127550830,2670,2670,2670,2670,0
|
|
20240214,164100,1127550830,2670,2670,2670,2670,0
|
|
20240214,164000,1127550830,2670,2670,2670,2670,0
|
|
20240214,163900,1127550830,2670,2670,2670,2670,0
|
|
20240214,163800,1127550830,2670,2670,2670,2670,0
|
|
20240214,163700,1127550830,2670,2670,2670,2670,0
|
|
20240214,163600,1127550830,2670,2670,2670,2670,0
|
|
20240214,163500,1127550830,2670,2670,2670,2670,0
|
|
20240214,163400,1127550830,2670,2670,2670,2670,0
|
|
20240214,163300,1127550830,2670,2670,2670,2670,0
|
|
20240214,163200,1127550830,2670,2670,2670,2670,0
|
|
20240214,163100,1127550830,2670,2670,2670,2670,0
|
|
20240214,163000,1127550830,2670,2670,2670,2670,0
|
|
20240214,162900,1127550830,2670,2670,2670,2670,7613
|
|
20240214,162800,1127550830,2670,2670,2670,2670,0
|
|
20240214,162700,1127550830,2670,2670,2670,2670,0
|
|
20240214,162600,1127550830,2670,2670,2670,2670,0
|
|
20240214,162500,1127550830,2670,2670,2670,2670,0
|
|
20240214,162400,1127550830,2670,2670,2670,2670,0
|
|
20240214,162300,1127550830,2670,2670,2670,2670,0
|
|
20240214,162200,1127550830,2670,2670,2670,2670,0
|
|
20240214,162100,1127550830,2670,2670,2670,2670,0
|
|
20240214,162000,1127550830,2670,2670,2670,2670,0
|
|
20240214,161900,1127550830,2670,2670,2670,2670,0
|
|
20240214,161800,1127550830,2670,2670,2670,2670,0
|
|
20240214,161700,1127550830,2670,2670,2670,2670,0
|
|
20240214,161600,1127550830,2670,2670,2670,2670,0
|
|
20240214,161500,1127550830,2670,2670,2670,2670,0
|
|
20240214,161400,1127550830,2670,2670,2670,2670,0
|
|
20240214,161300,1127550830,2670,2670,2670,2670,0
|
|
20240214,161200,1127550830,2670,2670,2670,2670,0
|
|
20240214,161100,1127550830,2670,2670,2670,2670,0
|
|
20240214,161000,1127550830,2670,2670,2670,2670,0
|
|
20240214,160900,1127550830,2670,2670,2670,2670,0
|
|
20240214,160800,1127550830,2670,2670,2670,2670,0
|
|
20240214,160700,1127550830,2670,2670,2670,2670,0
|
|
20240214,160600,1127550830,2670,2670,2670,2670,0
|
|
20240214,160500,1127550830,2670,2670,2670,2670,0
|
|
20240214,160400,1127550830,2670,2670,2670,2670,0
|
|
20240214,160300,1127550830,2670,2670,2670,2670,0
|
|
20240214,160200,1127550830,2670,2670,2670,2670,0
|
|
20240214,160100,1127550830,2670,2670,2670,2670,0
|
|
20240214,160000,1127550830,2670,2670,2670,2670,0
|
|
20240214,155900,1127550830,2670,2670,2670,2670,7613
|
|
20240214,155800,1127550830,2670,2670,2670,2670,0
|
|
20240214,155700,1127550830,2670,2670,2670,2670,0
|
|
20240214,155600,1127550830,2670,2670,2670,2670,0
|
|
20240214,155500,1127550830,2670,2670,2670,2670,0
|
|
20240214,155400,1127550830,2670,2670,2670,2670,0
|
|
20240214,155300,1127550830,2670,2670,2670,2670,0
|
|
20240214,155200,1127550830,2670,2670,2670,2670,0
|
|
20240214,155100,1127550830,2670,2670,2670,2670,0
|
|
20240214,155000,1127550830,2670,2670,2670,2670,0
|
|
20240214,154900,1127550830,2670,2670,2670,2670,0
|
|
20240214,154800,1127550830,2670,2670,2670,2670,0
|
|
20240214,154700,1127550830,2670,2670,2670,2670,0
|
|
20240214,154600,1127550830,2670,2670,2670,2670,0
|
|
20240214,154500,1127550830,2670,2670,2670,2670,0
|
|
20240214,154400,1127550830,2670,2670,2670,2670,0
|
|
20240214,154300,1127550830,2670,2670,2670,2670,0
|
|
20240214,154200,1127550830,2670,2670,2670,2670,0
|
|
20240214,154100,1127550830,2670,2670,2670,2670,0
|
|
20240214,154000,1127550830,2670,2670,2670,2670,0
|
|
20240214,153900,1127550830,2670,2670,2670,2670,0
|
|
20240214,153800,1127550830,2670,2670,2670,2670,0
|
|
20240214,153700,1127550830,2670,2670,2670,2670,0
|
|
20240214,153600,1127550830,2670,2670,2670,2670,0
|
|
20240214,153500,1127550830,2670,2670,2670,2670,0
|
|
20240214,153400,1127550830,2670,2670,2670,2670,0
|
|
20240214,153300,1127550830,2670,2670,2670,2670,0
|
|
20240214,153200,1127550830,2670,2670,2670,2670,0
|
|
20240214,153100,1127550830,2670,2670,2670,2670,0
|
|
20240214,153000,1127550830,2670,2670,2670,2670,7613
|
|
20240214,152900,1107224120,2665,2665,2665,2665,0
|
|
20240214,152800,1107224120,2665,2665,2665,2665,0
|
|
20240214,152700,1107224120,2665,2665,2665,2665,0
|
|
20240214,152600,1107224120,2665,2665,2665,2665,0
|
|
20240214,152500,1107224120,2665,2665,2665,2665,0
|
|
20240214,152400,1107224120,2665,2665,2665,2665,0
|
|
20240214,152300,1107224120,2665,2665,2665,2665,0
|
|
20240214,152200,1107224120,2665,2665,2665,2665,0
|
|
20240214,152100,1107224120,2665,2665,2665,2665,0
|
|
20240214,152000,1107224120,2665,2665,2665,2665,0
|
|
20240214,151900,1107224120,2665,2655,2665,2655,5420
|
|
20240214,151800,1092826885,2655,2665,2665,2655,310
|
|
20240214,151700,1092000965,2665,2665,2665,2660,564
|
|
20240214,151600,1090497910,2655,2665,2665,2655,350
|
|
20240214,151500,1089568480,2655,2655,2655,2655,0
|
|
20240214,151400,1089568480,2655,2665,2665,2650,176
|
|
20240214,151300,1089100545,2645,2650,2650,2645,1369
|
|
20240214,151200,1085478885,2665,2670,2670,2665,48
|
|
20240214,151100,1085350750,2665,2665,2665,2665,827
|
|
20240214,151000,1083146795,2665,2665,2670,2650,4060
|
|
20240214,150900,1072371115,2665,2665,2670,2665,470
|
|
20240214,150800,1071118560,2670,2665,2670,2665,500
|
|
20240214,150700,1069784610,2665,2665,2665,2665,200
|
|
20240214,150600,1069251610,2665,2665,2670,2665,238
|
|
20240214,150500,1068617335,2670,2670,2670,2665,349
|
|
20240214,150400,1067686680,2670,2670,2670,2670,190
|
|
20240214,150300,1067179380,2670,2665,2670,2665,27
|
|
20240214,150200,1067107420,2655,2655,2655,2655,4071
|
|
20240214,150100,1056298915,2655,2660,2660,2655,176
|
|
20240214,150000,1055831135,2655,2655,2655,2655,0
|
|
20240214,145900,1055831135,2655,2655,2655,2655,5
|
|
20240214,145800,1055817860,2665,2660,2665,2660,1231
|
|
20240214,145700,1052543395,2660,2660,2660,2660,300
|
|
20240214,145600,1051745395,2665,2665,2665,2665,14761
|
|
20240214,145500,1012407330,2670,2665,2670,2665,1615
|
|
20240214,145400,1008095355,2665,2665,2665,2665,382
|
|
20240214,145300,1007077325,2665,2670,2670,2665,123
|
|
20240214,145200,1006749030,2670,2665,2670,2665,180
|
|
20240214,145100,1006268680,2665,2665,2665,2665,0
|
|
20240214,145000,1006268680,2665,2665,2665,2665,126
|
|
20240214,144900,1005932890,2670,2670,2670,2670,9377
|
|
20240214,144800,980896300,2670,2670,2670,2670,500
|
|
20240214,144700,979561300,2670,2670,2670,2670,284
|
|
20240214,144600,978803020,2670,2680,2680,2670,781
|
|
20240214,144500,976713500,2680,2675,2680,2675,280
|
|
20240214,144400,975963600,2675,2675,2675,2675,0
|
|
20240214,144300,975963600,2675,2675,2675,2675,1445
|
|
20240214,144200,972098225,2675,2675,2675,2675,131
|
|
20240214,144100,971747800,2675,2675,2675,2675,2
|
|
20240214,144000,971742450,2675,2675,2675,2675,4619
|
|
20240214,143900,959386625,2675,2680,2680,2675,3251
|
|
20240214,143800,950689950,2680,2675,2680,2675,39
|
|
20240214,143700,950585475,2675,2675,2675,2675,11
|
|
20240214,143600,950556050,2675,2680,2680,2675,341
|
|
20240214,143500,949642420,2675,2675,2675,2675,1280
|
|
20240214,143400,946218420,2675,2685,2685,2675,728
|
|
20240214,143300,944268575,2680,2680,2680,2680,5515
|
|
20240214,143200,929488375,2680,2675,2680,2675,694
|
|
20240214,143100,927629765,2675,2675,2675,2675,50
|
|
20240214,143000,927496015,2675,2675,2675,2670,4466
|
|
20240214,142900,915550465,2670,2670,2670,2670,52
|
|
20240214,142800,915411625,2670,2670,2675,2670,1502
|
|
20240214,142700,911393785,2670,2670,2670,2670,3849
|
|
20240214,142600,901116955,2665,2670,2670,2665,2268
|
|
20240214,142500,895072235,2670,2670,2670,2670,140
|
|
20240214,142400,894698435,2670,2670,2670,2670,50
|
|
20240214,142300,894564935,2665,2665,2665,2665,786
|
|
20240214,142200,892470245,2670,2670,2670,2670,5179
|
|
20240214,142100,878642315,2670,2670,2670,2670,24
|
|
20240214,142000,878578235,2670,2665,2670,2665,335
|
|
20240214,141900,877684460,2670,2680,2680,2670,904
|
|
20240214,141800,875269770,2670,2675,2680,2670,10808
|
|
20240214,141700,846393750,2675,2675,2675,2675,400
|
|
20240214,141600,845323750,2675,2675,2675,2675,106
|
|
20240214,141500,845040200,2675,2675,2675,2675,307
|
|
20240214,141400,844218975,2675,2670,2675,2670,112
|
|
20240214,141300,843919435,2675,2675,2675,2670,187
|
|
20240214,141200,843419500,2675,2675,2675,2675,30
|
|
20240214,141100,843339250,2670,2675,2675,2670,207
|
|
20240214,141000,842785630,2675,2670,2675,2670,1346
|
|
20240214,140900,839185085,2675,2670,2675,2670,233
|
|
20240214,140800,838561925,2675,2675,2675,2675,50
|
|
20240214,140700,838428175,2675,2665,2675,2665,331
|
|
20240214,140600,837545050,2670,2670,2670,2670,4
|
|
20240214,140500,837534370,2670,2670,2670,2670,131
|
|
20240214,140400,837184600,2670,2665,2670,2665,240
|
|
20240214,140300,836544500,2665,2665,2670,2665,116
|
|
20240214,140200,836234855,2675,2665,2675,2660,818
|
|
20240214,140100,834054985,2665,2665,2665,2665,0
|
|
20240214,140000,834054985,2665,2665,2665,2660,1041
|
|
20240214,135900,831280920,2665,2670,2680,2665,9029
|
|
20240214,135800,807095625,2670,2665,2670,2665,277
|
|
20240214,135700,806357415,2660,2665,2670,2660,390
|
|
20240214,135600,805317115,2665,2665,2665,2665,1200
|
|
20240214,135500,802119115,2665,2670,2670,2665,717
|
|
20240214,135400,800208010,2655,2660,2675,2655,10001
|
|
20240214,135300,773526220,2660,2660,2660,2660,0
|
|
20240214,135200,773526220,2660,2660,2660,2660,1001
|
|
20240214,135100,770863560,2660,2665,2665,2660,502
|
|
20240214,135000,769525800,2665,2660,2665,2660,2639
|
|
20240214,134900,762497920,2660,2655,2660,2655,1145
|
|
20240214,134800,759452375,2655,2655,2655,2655,5785
|
|
20240214,134700,744093200,2650,2650,2655,2650,66
|
|
20240214,134600,743918120,2650,2650,2650,2650,9053
|
|
20240214,134500,719927670,2650,2650,2650,2650,0
|
|
20240214,134400,719927670,2650,2650,2650,2650,10
|
|
20240214,134300,719901170,2650,2645,2650,2645,155
|
|
20240214,134200,719490995,2650,2650,2650,2650,0
|
|
20240214,134100,719490995,2650,2645,2650,2645,5205
|
|
20240214,134000,705723755,2640,2640,2640,2640,9
|
|
20240214,133900,705699995,2640,2645,2645,2640,417
|
|
20240214,133800,704599090,2640,2645,2645,2640,1009
|
|
20240214,133700,701935285,2645,2645,2645,2645,6
|
|
20240214,133600,701919415,2645,2645,2645,2640,2070
|
|
20240214,133500,696454405,2645,2645,2645,2645,0
|
|
20240214,133400,696454405,2645,2645,2645,2640,412
|
|
20240214,133300,695364715,2640,2640,2640,2640,4835
|
|
20240214,133200,682600315,2640,2640,2640,2640,51
|
|
20240214,133100,682465675,2635,2635,2635,2635,0
|
|
20240214,133000,682465675,2635,2635,2635,2635,100
|
|
20240214,132900,682202175,2635,2635,2635,2635,0
|
|
20240214,132800,682202175,2635,2635,2635,2635,237
|
|
20240214,132700,681577680,2640,2640,2640,2640,501
|
|
20240214,132600,680255040,2640,2640,2640,2640,2729
|
|
20240214,132500,673050480,2640,2640,2640,2640,0
|
|
20240214,132400,673050480,2640,2640,2640,2640,300
|
|
20240214,132300,672258480,2640,2640,2640,2640,12
|
|
20240214,132200,672226800,2640,2635,2640,2635,201
|
|
20240214,132100,671696165,2635,2640,2640,2635,5733
|
|
20240214,132000,656561060,2645,2640,2645,2640,1934
|
|
20240214,131900,651449630,2640,2640,2640,2640,50
|
|
20240214,131800,651317630,2640,2645,2645,2640,2266
|
|
20240214,131700,645335340,2645,2645,2645,2645,1
|
|
20240214,131600,645332695,2645,2645,2645,2645,1965
|
|
20240214,131500,640135270,2650,2650,2650,2650,0
|
|
20240214,131400,640135270,2650,2645,2650,2645,101
|
|
20240214,131300,639867625,2645,2645,2645,2645,1686
|
|
20240214,131200,635408155,2645,2645,2645,2645,205
|
|
20240214,131100,634865930,2645,2650,2650,2645,98
|
|
20240214,131000,634606670,2645,2650,2650,2645,710
|
|
20240214,130900,632728670,2650,2650,2650,2650,3548
|
|
20240214,130800,623326470,2645,2645,2645,2645,81
|
|
20240214,130700,623112225,2650,2650,2650,2650,0
|
|
20240214,130600,623112225,2650,2640,2650,2640,1513
|
|
20240214,130500,619108395,2645,2645,2645,2645,253
|
|
20240214,130400,618439210,2645,2645,2645,2640,1479
|
|
20240214,130300,614527365,2645,2640,2645,2640,1665
|
|
20240214,130200,610130765,2650,2640,2650,2640,3478
|
|
20240214,130100,600914565,2640,2640,2640,2640,33
|
|
20240214,130000,600827445,2645,2650,2650,2645,52
|
|
20240214,125900,600689655,2650,2650,2650,2650,30
|
|
20240214,125800,600610155,2645,2645,2645,2645,488
|
|
20240214,125700,599319395,2645,2640,2645,2640,693
|
|
20240214,125600,597488375,2645,2645,2645,2645,456
|
|
20240214,125500,596282255,2645,2645,2645,2645,54
|
|
20240214,125400,596139425,2645,2645,2645,2645,458
|
|
20240214,125300,594928015,2645,2645,2645,2645,32
|
|
20240214,125200,594843375,2650,2645,2650,2645,3
|
|
20240214,125100,594835435,2645,2640,2645,2640,847
|
|
20240214,125000,592597935,2640,2645,2645,2640,2100
|
|
20240214,124900,587053435,2640,2645,2645,2640,28
|
|
20240214,124800,586979380,2645,2645,2650,2640,2756
|
|
20240214,124700,579688580,2645,2640,2645,2640,591
|
|
20240214,124600,578128160,2635,2640,2640,2635,649
|
|
20240214,124500,576415000,2640,2640,2640,2640,500
|
|
20240214,124400,575095000,2645,2645,2645,2645,1
|
|
20240214,124300,575092355,2645,2645,2645,2645,54
|
|
20240214,124200,574949525,2645,2640,2645,2640,903
|
|
20240214,124100,572563090,2645,2640,2645,2640,5148
|
|
20240214,124000,558947020,2640,2635,2640,2635,13977
|
|
20240214,123900,522079800,2635,2635,2635,2635,5334
|
|
20240214,123800,508024710,2630,2630,2630,2630,199
|
|
20240214,123700,507501340,2635,2635,2635,2635,0
|
|
20240214,123600,507501340,2635,2635,2635,2635,76
|
|
20240214,123500,507301080,2635,2635,2635,2635,510
|
|
20240214,123400,505957230,2630,2630,2630,2630,0
|
|
20240214,123300,505957230,2630,2630,2630,2630,58
|
|
20240214,123200,505804690,2630,2630,2630,2630,1174
|
|
20240214,123100,502717070,2630,2630,2630,2630,10
|
|
20240214,123000,502690770,2630,2630,2630,2630,1265
|
|
20240214,122900,499363820,2625,2625,2625,2625,578
|
|
20240214,122800,497846570,2630,2630,2630,2630,396
|
|
20240214,122700,496805090,2635,2630,2635,2630,175
|
|
20240214,122600,496344340,2635,2635,2635,2635,0
|
|
20240214,122500,496344340,2635,2635,2635,2635,4
|
|
20240214,122400,496333800,2635,2635,2635,2635,0
|
|
20240214,122300,496333800,2635,2635,2635,2635,0
|
|
20240214,122200,496333800,2635,2635,2635,2635,1
|
|
20240214,122100,496331165,2630,2630,2630,2630,177
|
|
20240214,122000,495865655,2630,2630,2630,2630,1
|
|
20240214,121900,495863025,2635,2635,2635,2630,104
|
|
20240214,121800,495589120,2625,2625,2625,2625,23
|
|
20240214,121700,495528745,2630,2630,2630,2630,0
|
|
20240214,121600,495528745,2630,2630,2630,2630,496
|
|
20240214,121500,494224265,2630,2630,2630,2630,135
|
|
20240214,121400,493869215,2630,2630,2630,2630,1865
|
|
20240214,121300,488964265,2630,2630,2630,2630,3968
|
|
20240214,121200,478528425,2630,2630,2630,2630,15
|
|
20240214,121100,478488975,2630,2630,2630,2630,536
|
|
20240214,121000,477079295,2635,2635,2635,2635,479
|
|
20240214,120900,475817130,2635,2635,2635,2635,1201
|
|
20240214,120800,472652495,2630,2630,2630,2630,0
|
|
20240214,120700,472652495,2630,2630,2630,2630,0
|
|
20240214,120600,472652495,2630,2630,2630,2630,23
|
|
20240214,120500,472592005,2630,2630,2630,2630,270
|
|
20240214,120400,471881905,2630,2630,2630,2630,2281
|
|
20240214,120300,465882875,2625,2625,2625,2625,0
|
|
20240214,120200,465882875,2625,2625,2625,2625,1586
|
|
20240214,120100,461719625,2625,2625,2625,2625,1
|
|
20240214,120000,461717000,2625,2625,2625,2625,0
|
|
20240214,115900,461717000,2625,2625,2625,2625,0
|
|
20240214,115800,461717000,2625,2625,2625,2625,369
|
|
20240214,115700,460748375,2625,2625,2625,2625,23
|
|
20240214,115600,460688000,2630,2630,2630,2630,50
|
|
20240214,115500,460556500,2625,2625,2625,2625,0
|
|
20240214,115400,460556500,2625,2625,2625,2625,0
|
|
20240214,115300,460556500,2625,2625,2625,2625,299
|
|
20240214,115200,459771625,2630,2630,2630,2630,1600
|
|
20240214,115100,455563625,2625,2625,2625,2625,176
|
|
20240214,115000,455101625,2630,2630,2630,2630,1521
|
|
20240214,114900,451101395,2625,2630,2630,2625,124
|
|
20240214,114800,450775880,2625,2625,2625,2625,29
|
|
20240214,114700,450699755,2630,2635,2635,2630,3047
|
|
20240214,114600,442686140,2630,2630,2630,2630,0
|
|
20240214,114500,442686140,2630,2630,2630,2630,0
|
|
20240214,114400,442686140,2630,2630,2630,2630,0
|
|
20240214,114300,442686140,2630,2630,2630,2630,0
|
|
20240214,114200,442686140,2630,2630,2630,2630,29
|
|
20240214,114100,442609870,2630,2630,2630,2630,0
|
|
20240214,114000,442609870,2630,2630,2630,2630,0
|
|
20240214,113900,442609870,2630,2630,2630,2630,2071
|
|
20240214,113800,437163140,2630,2630,2630,2630,0
|
|
20240214,113700,437163140,2630,2630,2630,2630,1411
|
|
20240214,113600,433452210,2630,2635,2635,2630,123
|
|
20240214,113500,433128220,2635,2635,2635,2630,312
|
|
20240214,113400,432307650,2630,2630,2630,2630,0
|
|
20240214,113300,432307650,2630,2630,2630,2630,0
|
|
20240214,113200,432307650,2630,2630,2630,2630,0
|
|
20240214,113100,432307650,2630,2630,2630,2630,590
|
|
20240214,113000,430755950,2630,2630,2630,2630,0
|
|
20240214,112900,430755950,2630,2630,2630,2630,160
|
|
20240214,112800,430335150,2630,2630,2630,2630,5085
|
|
20240214,112700,416961600,2630,2630,2630,2630,2
|
|
20240214,112600,416956340,2630,2630,2630,2630,30
|
|
20240214,112500,416877440,2630,2630,2630,2630,0
|
|
20240214,112400,416877440,2630,2630,2630,2630,30
|
|
20240214,112300,416798540,2630,2630,2630,2630,50
|
|
20240214,112200,416667040,2630,2630,2630,2630,13
|
|
20240214,112100,416632850,2625,2630,2630,2625,271
|
|
20240214,112000,415920240,2630,2630,2630,2630,1
|
|
20240214,111900,415917610,2625,2625,2625,2625,0
|
|
20240214,111800,415917610,2625,2625,2625,2625,608
|
|
20240214,111700,414321610,2625,2625,2625,2625,0
|
|
20240214,111600,414321610,2625,2625,2625,2625,0
|
|
20240214,111500,414321610,2625,2625,2625,2625,874
|
|
20240214,111400,412027360,2625,2625,2625,2625,0
|
|
20240214,111300,412027360,2625,2625,2625,2625,13
|
|
20240214,111200,411993235,2625,2625,2625,2625,0
|
|
20240214,111100,411993235,2625,2625,2625,2625,705
|
|
20240214,111000,410142610,2620,2620,2620,2620,0
|
|
20240214,110900,410142610,2620,2625,2625,2620,1021
|
|
20240214,110800,407467365,2625,2625,2625,2625,55
|
|
20240214,110700,407322990,2625,2625,2625,2625,1042
|
|
20240214,110600,404587740,2620,2620,2620,2620,193
|
|
20240214,110500,404082080,2625,2625,2625,2625,3667
|
|
20240214,110400,394456205,2625,2625,2625,2625,0
|
|
20240214,110300,394456205,2625,2625,2625,2625,23
|
|
20240214,110200,394395830,2630,2630,2630,2630,2143
|
|
20240214,110100,388759740,2635,2630,2635,2630,11
|
|
20240214,110000,388730805,2630,2630,2630,2630,0
|
|
20240214,105900,388730805,2630,2625,2630,2625,1225
|
|
20240214,105800,385509060,2625,2630,2630,2625,1397
|
|
20240214,105700,381835450,2635,2630,2635,2630,205
|
|
20240214,105600,381296275,2630,2630,2635,2630,908
|
|
20240214,105500,378908230,2630,2630,2630,2630,0
|
|
20240214,105400,378908230,2630,2630,2630,2630,600
|
|
20240214,105300,377330230,2630,2630,2630,2630,1
|
|
20240214,105200,377327600,2625,2625,2625,2625,23
|
|
20240214,105100,377267225,2625,2630,2630,2625,1429
|
|
20240214,105000,373515715,2630,2630,2630,2630,105
|
|
20240214,104900,373239565,2625,2630,2630,2625,37
|
|
20240214,104800,373142370,2630,2630,2630,2630,0
|
|
20240214,104700,373142370,2630,2630,2630,2630,0
|
|
20240214,104600,373142370,2630,2630,2630,2630,580
|
|
20240214,104500,371616970,2630,2625,2630,2625,11
|
|
20240214,104400,371588090,2630,2630,2630,2630,123
|
|
20240214,104300,371264600,2630,2630,2630,2630,0
|
|
20240214,104200,371264600,2630,2630,2630,2630,500
|
|
20240214,104100,369949600,2630,2630,2635,2630,4136
|
|
20240214,104000,359061920,2635,2635,2635,2635,580
|
|
20240214,103900,357533620,2635,2635,2635,2635,100
|
|
20240214,103800,357270120,2635,2630,2635,2630,1385
|
|
20240214,103700,353625820,2635,2635,2635,2635,1
|
|
20240214,103600,353623185,2635,2630,2635,2630,31
|
|
20240214,103500,353541650,2635,2630,2635,2630,389
|
|
20240214,103400,352518575,2635,2630,2635,2630,13
|
|
20240214,103300,352484380,2630,2630,2630,2630,840
|
|
20240214,103200,350275180,2630,2630,2630,2630,4199
|
|
20240214,103100,339231810,2630,2630,2630,2625,256
|
|
20240214,103000,338558645,2630,2625,2630,2625,96
|
|
20240214,102900,338306455,2625,2620,2630,2620,4
|
|
20240214,102800,338295955,2620,2620,2620,2620,23
|
|
20240214,102700,338235695,2630,2625,2630,2620,101
|
|
20240214,102600,337971040,2625,2630,2630,2620,1763
|
|
20240214,102500,333343415,2630,2625,2630,2625,165
|
|
20240214,102400,332910285,2630,2630,2630,2630,5
|
|
20240214,102300,332897135,2630,2630,2630,2630,4
|
|
20240214,102200,332886615,2630,2625,2630,2625,1214
|
|
20240214,102100,329699855,2620,2630,2630,2620,5225
|
|
20240214,102000,315965330,2630,2635,2635,2630,46
|
|
20240214,101900,315844185,2635,2630,2635,2630,2943
|
|
20240214,101800,308103890,2625,2625,2625,2625,0
|
|
20240214,101700,308103890,2625,2630,2630,2625,530
|
|
20240214,101600,306712560,2630,2630,2630,2630,30
|
|
20240214,101500,306633660,2630,2630,2630,2630,1
|
|
20240214,101400,306631030,2620,2625,2625,2620,688
|
|
20240214,101300,304825145,2625,2625,2625,2625,15
|
|
20240214,101200,304785770,2625,2625,2625,2625,600
|
|
20240214,101100,303210770,2630,2625,2630,2620,2296
|
|
20240214,101000,297183890,2630,2630,2630,2630,1
|
|
20240214,100900,297181260,2625,2625,2625,2625,0
|
|
20240214,100800,297181260,2625,2625,2625,2625,514
|
|
20240214,100700,295832010,2620,2625,2625,2620,356
|
|
20240214,100600,294899190,2625,2625,2625,2625,130
|
|
20240214,100500,294557940,2625,2625,2625,2625,1191
|
|
20240214,100400,291431565,2625,2625,2625,2625,235
|
|
20240214,100300,290814690,2625,2625,2630,2625,639
|
|
20240214,100200,289137310,2625,2620,2630,2620,1100
|
|
20240214,100100,286250285,2620,2630,2630,2620,530
|
|
20240214,100000,284861485,2625,2625,2630,2620,1811
|
|
20240214,095900,280109060,2625,2625,2625,2625,1096
|
|
20240214,095800,277232060,2620,2620,2620,2620,602
|
|
20240214,095700,275654820,2620,2625,2625,2620,469
|
|
20240214,095600,274426035,2620,2625,2625,2620,422
|
|
20240214,095500,273320390,2620,2620,2620,2620,1317
|
|
20240214,095400,269869850,2620,2620,2620,2620,164
|
|
20240214,095300,269440170,2620,2620,2620,2620,41
|
|
20240214,095200,269332750,2615,2615,2615,2615,88
|
|
20240214,095100,269102630,2615,2615,2615,2615,0
|
|
20240214,095000,269102630,2615,2615,2615,2615,3
|
|
20240214,094900,269094785,2615,2610,2615,2610,804
|
|
20240214,094800,266995640,2615,2605,2615,2605,114
|
|
20240214,094700,266698630,2610,2615,2620,2610,3134
|
|
20240214,094600,258508490,2615,2620,2620,2615,11
|
|
20240214,094500,258479695,2620,2620,2620,2620,528
|
|
20240214,094400,257096335,2620,2620,2620,2620,142
|
|
20240214,094300,256724295,2620,2620,2625,2620,568
|
|
20240214,094200,255234135,2615,2620,2620,2615,250
|
|
20240214,094100,254579385,2620,2620,2620,2620,614
|
|
20240214,094000,252970705,2620,2620,2620,2610,268
|
|
20240214,093900,252268775,2620,2620,2620,2605,40
|
|
20240214,093800,252164390,2620,2620,2620,2620,311
|
|
20240214,093700,251349570,2620,2615,2620,2605,12961
|
|
20240214,093600,217572655,2620,2620,2620,2620,200
|
|
20240214,093500,217048655,2620,2615,2620,2615,1200
|
|
20240214,093400,213906610,2610,2615,2620,2610,384
|
|
20240214,093300,212902555,2615,2610,2615,2610,105
|
|
20240214,093200,212628405,2610,2610,2610,2610,852
|
|
20240214,093100,210404685,2615,2610,2615,2610,418
|
|
20240214,093000,209313455,2620,2615,2620,2610,650
|
|
20240214,092900,207616020,2620,2620,2620,2615,103
|
|
20240214,092800,207346665,2615,2615,2620,2610,1647
|
|
20240214,092700,203042705,2610,2620,2620,2610,1832
|
|
20240214,092600,198254515,2620,2630,2630,2620,11210
|
|
20240214,092500,168827050,2630,2635,2635,2630,916
|
|
20240214,092400,166415510,2635,2635,2635,2635,438
|
|
20240214,092300,165261380,2635,2625,2635,2625,1401
|
|
20240214,092200,161578350,2625,2625,2625,2625,59
|
|
20240214,092100,161423475,2615,2620,2620,2615,762
|
|
20240214,092000,159427465,2620,2620,2620,2620,500
|
|
20240214,091900,158117465,2620,2630,2630,2615,5805
|
|
20240214,091800,142894900,2630,2635,2640,2625,3273
|
|
20240214,091700,134280605,2640,2640,2640,2635,970
|
|
20240214,091600,131721070,2640,2640,2645,2630,1370
|
|
20240214,091500,128102515,2640,2630,2640,2630,1641
|
|
20240214,091400,123782385,2630,2625,2635,2620,1224
|
|
20240214,091300,120575425,2620,2630,2630,2620,2301
|
|
20240214,091200,114531420,2630,2630,2630,2630,143
|
|
20240214,091100,114155330,2630,2625,2630,2620,1094
|
|
20240214,091000,111282030,2625,2625,2630,2615,2446
|
|
20240214,090900,104869825,2625,2630,2630,2620,72
|
|
20240214,090800,104680770,2630,2615,2630,2615,12134
|
|
20240214,090700,72904265,2615,2615,2620,2615,3241
|
|
20240214,090600,64418995,2620,2620,2620,2620,19
|
|
20240214,090500,64369215,2620,2615,2620,2615,4452
|
|
20240214,090400,52715950,2615,2605,2615,2595,1086
|
|
20240214,090300,49887825,2620,2610,2625,2590,4310
|
|
20240214,090200,38615285,2605,2600,2605,2590,2272
|
|
20240214,090100,32701955,2590,2580,2590,2580,965
|
|
20240214,090000,30204475,2580,2610,2610,2580,11507
|