585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,184200,231601890,2275,2275,2275,2275,2897
|
|
20240213,184100,231601890,2275,2275,2275,2275,0
|
|
20240213,184000,231601890,2275,2275,2275,2275,0
|
|
20240213,183900,231601890,2275,2275,2275,2275,0
|
|
20240213,183800,231601890,2275,2275,2275,2275,0
|
|
20240213,183700,231601890,2275,2275,2275,2275,0
|
|
20240213,183600,231601890,2275,2275,2275,2275,0
|
|
20240213,183500,231601890,2275,2275,2275,2275,0
|
|
20240213,183400,231601890,2275,2275,2275,2275,0
|
|
20240213,183300,231601890,2275,2275,2275,2275,0
|
|
20240213,183200,231601890,2275,2275,2275,2275,0
|
|
20240213,183100,231601890,2275,2275,2275,2275,0
|
|
20240213,183000,231601890,2275,2275,2275,2275,0
|
|
20240213,182900,231601890,2275,2275,2275,2275,0
|
|
20240213,182800,231601890,2275,2275,2275,2275,0
|
|
20240213,182700,231601890,2275,2275,2275,2275,0
|
|
20240213,182600,231601890,2275,2275,2275,2275,0
|
|
20240213,182500,231601890,2275,2275,2275,2275,0
|
|
20240213,182400,231601890,2275,2275,2275,2275,0
|
|
20240213,182300,231601890,2275,2275,2275,2275,0
|
|
20240213,182200,231601890,2275,2275,2275,2275,0
|
|
20240213,182100,231601890,2275,2275,2275,2275,0
|
|
20240213,182000,231601890,2275,2275,2275,2275,0
|
|
20240213,181900,231601890,2275,2275,2275,2275,0
|
|
20240213,181800,231601890,2275,2275,2275,2275,0
|
|
20240213,181700,231601890,2275,2275,2275,2275,0
|
|
20240213,181600,231601890,2275,2275,2275,2275,0
|
|
20240213,181500,231601890,2275,2275,2275,2275,0
|
|
20240213,181400,231601890,2275,2275,2275,2275,0
|
|
20240213,181300,231601890,2275,2275,2275,2275,0
|
|
20240213,181200,231601890,2275,2275,2275,2275,2897
|
|
20240213,181100,231601890,2275,2275,2275,2275,0
|
|
20240213,181000,231601890,2275,2275,2275,2275,0
|
|
20240213,180900,231601890,2275,2275,2275,2275,0
|
|
20240213,180800,231601890,2275,2275,2275,2275,0
|
|
20240213,180700,231601890,2275,2275,2275,2275,0
|
|
20240213,180600,231601890,2275,2275,2275,2275,0
|
|
20240213,180500,231601890,2275,2275,2275,2275,0
|
|
20240213,180400,231601890,2275,2275,2275,2275,0
|
|
20240213,180300,231601890,2275,2275,2275,2275,0
|
|
20240213,180200,231601890,2275,2275,2275,2275,0
|
|
20240213,180100,231601890,2275,2275,2275,2275,0
|
|
20240213,180000,231601890,2275,2275,2275,2275,0
|
|
20240213,175900,231601890,2275,2275,2275,2275,0
|
|
20240213,175800,231601890,2275,2275,2275,2275,0
|
|
20240213,175700,231601890,2275,2275,2275,2275,0
|
|
20240213,175600,231601890,2275,2275,2275,2275,0
|
|
20240213,175500,231601890,2275,2275,2275,2275,0
|
|
20240213,175400,231601890,2275,2275,2275,2275,0
|
|
20240213,175300,231601890,2275,2275,2275,2275,0
|
|
20240213,175200,231601890,2275,2275,2275,2275,0
|
|
20240213,175100,231601890,2275,2275,2275,2275,0
|
|
20240213,175000,231601890,2275,2275,2275,2275,0
|
|
20240213,174900,231601890,2275,2275,2275,2275,0
|
|
20240213,174800,231601890,2275,2275,2275,2275,0
|
|
20240213,174700,231601890,2275,2275,2275,2275,0
|
|
20240213,174600,231601890,2275,2275,2275,2275,0
|
|
20240213,174500,231601890,2275,2275,2275,2275,0
|
|
20240213,174400,231601890,2275,2275,2275,2275,0
|
|
20240213,174300,231601890,2275,2275,2275,2275,0
|
|
20240213,174200,231601890,2275,2275,2275,2275,2897
|
|
20240213,174100,231601890,2275,2275,2275,2275,0
|
|
20240213,174000,231601890,2275,2275,2275,2275,0
|
|
20240213,173900,231601890,2275,2275,2275,2275,0
|
|
20240213,173800,231601890,2275,2275,2275,2275,0
|
|
20240213,173700,231601890,2275,2275,2275,2275,0
|
|
20240213,173600,231601890,2275,2275,2275,2275,0
|
|
20240213,173500,231601890,2275,2275,2275,2275,0
|
|
20240213,173400,231601890,2275,2275,2275,2275,0
|
|
20240213,173300,231601890,2275,2275,2275,2275,0
|
|
20240213,173200,231601890,2275,2275,2275,2275,0
|
|
20240213,173100,231601890,2275,2275,2275,2275,0
|
|
20240213,173000,231601890,2275,2275,2275,2275,0
|
|
20240213,172900,231601890,2275,2275,2275,2275,0
|
|
20240213,172800,231601890,2275,2275,2275,2275,0
|
|
20240213,172700,231601890,2275,2275,2275,2275,0
|
|
20240213,172600,231601890,2275,2275,2275,2275,0
|
|
20240213,172500,231601890,2275,2275,2275,2275,0
|
|
20240213,172400,231601890,2275,2275,2275,2275,0
|
|
20240213,172300,231601890,2275,2275,2275,2275,0
|
|
20240213,172200,231601890,2275,2275,2275,2275,0
|
|
20240213,172100,231601890,2275,2275,2275,2275,0
|
|
20240213,172000,231601890,2275,2275,2275,2275,0
|
|
20240213,171900,231601890,2275,2275,2275,2275,0
|
|
20240213,171800,231601890,2275,2275,2275,2275,0
|
|
20240213,171700,231601890,2275,2275,2275,2275,0
|
|
20240213,171600,231601890,2275,2275,2275,2275,0
|
|
20240213,171500,231601890,2275,2275,2275,2275,0
|
|
20240213,171400,231601890,2275,2275,2275,2275,0
|
|
20240213,171300,231601890,2275,2275,2275,2275,0
|
|
20240213,171200,231601890,2275,2275,2275,2275,2897
|
|
20240213,171100,231601890,2275,2275,2275,2275,0
|
|
20240213,171000,231601890,2275,2275,2275,2275,0
|
|
20240213,170900,231601890,2275,2275,2275,2275,0
|
|
20240213,170800,231601890,2275,2275,2275,2275,0
|
|
20240213,170700,231601890,2275,2275,2275,2275,0
|
|
20240213,170600,231601890,2275,2275,2275,2275,0
|
|
20240213,170500,231601890,2275,2275,2275,2275,0
|
|
20240213,170400,231601890,2275,2275,2275,2275,0
|
|
20240213,170300,231601890,2275,2275,2275,2275,0
|
|
20240213,170200,231601890,2275,2275,2275,2275,0
|
|
20240213,170100,231601890,2275,2275,2275,2275,0
|
|
20240213,170000,231601890,2275,2275,2275,2275,0
|
|
20240213,165900,231601890,2275,2275,2275,2275,0
|
|
20240213,165800,231601890,2275,2275,2275,2275,0
|
|
20240213,165700,231601890,2275,2275,2275,2275,0
|
|
20240213,165600,231601890,2275,2275,2275,2275,0
|
|
20240213,165500,231601890,2275,2275,2275,2275,0
|
|
20240213,165400,231601890,2275,2275,2275,2275,0
|
|
20240213,165300,231601890,2275,2275,2275,2275,0
|
|
20240213,165200,231601890,2275,2275,2275,2275,0
|
|
20240213,165100,231601890,2275,2275,2275,2275,0
|
|
20240213,165000,231601890,2275,2275,2275,2275,0
|
|
20240213,164900,231601890,2275,2275,2275,2275,0
|
|
20240213,164800,231601890,2275,2275,2275,2275,0
|
|
20240213,164700,231601890,2275,2275,2275,2275,0
|
|
20240213,164600,231601890,2275,2275,2275,2275,0
|
|
20240213,164500,231601890,2275,2275,2275,2275,0
|
|
20240213,164400,231601890,2275,2275,2275,2275,0
|
|
20240213,164300,231601890,2275,2275,2275,2275,0
|
|
20240213,164200,231601890,2275,2275,2275,2275,2897
|
|
20240213,164100,231601890,2275,2275,2275,2275,0
|
|
20240213,164000,231601890,2275,2275,2275,2275,0
|
|
20240213,163900,231601890,2275,2275,2275,2275,0
|
|
20240213,163800,231601890,2275,2275,2275,2275,0
|
|
20240213,163700,231601890,2275,2275,2275,2275,0
|
|
20240213,163600,231601890,2275,2275,2275,2275,0
|
|
20240213,163500,231601890,2275,2275,2275,2275,0
|
|
20240213,163400,231601890,2275,2275,2275,2275,0
|
|
20240213,163300,231601890,2275,2275,2275,2275,0
|
|
20240213,163200,231601890,2275,2275,2275,2275,0
|
|
20240213,163100,231601890,2275,2275,2275,2275,0
|
|
20240213,163000,231601890,2275,2275,2275,2275,0
|
|
20240213,162900,231601890,2275,2275,2275,2275,0
|
|
20240213,162800,231601890,2275,2275,2275,2275,0
|
|
20240213,162700,231601890,2275,2275,2275,2275,0
|
|
20240213,162600,231601890,2275,2275,2275,2275,0
|
|
20240213,162500,231601890,2275,2275,2275,2275,0
|
|
20240213,162400,231601890,2275,2275,2275,2275,0
|
|
20240213,162300,231601890,2275,2275,2275,2275,0
|
|
20240213,162200,231601890,2275,2275,2275,2275,0
|
|
20240213,162100,231601890,2275,2275,2275,2275,0
|
|
20240213,162000,231601890,2275,2275,2275,2275,0
|
|
20240213,161900,231601890,2275,2275,2275,2275,0
|
|
20240213,161800,231601890,2275,2275,2275,2275,0
|
|
20240213,161700,231601890,2275,2275,2275,2275,0
|
|
20240213,161600,231601890,2275,2275,2275,2275,0
|
|
20240213,161500,231601890,2275,2275,2275,2275,0
|
|
20240213,161400,231601890,2275,2275,2275,2275,0
|
|
20240213,161300,231601890,2275,2275,2275,2275,0
|
|
20240213,161200,231601890,2275,2275,2275,2275,2897
|
|
20240213,161100,231601890,2275,2275,2275,2275,0
|
|
20240213,161000,231601890,2275,2275,2275,2275,0
|
|
20240213,160900,231601890,2275,2275,2275,2275,0
|
|
20240213,160800,231601890,2275,2275,2275,2275,0
|
|
20240213,160700,231601890,2275,2275,2275,2275,0
|
|
20240213,160600,231601890,2275,2275,2275,2275,0
|
|
20240213,160500,231601890,2275,2275,2275,2275,0
|
|
20240213,160400,231601890,2275,2275,2275,2275,0
|
|
20240213,160300,231601890,2275,2275,2275,2275,0
|
|
20240213,160200,231601890,2275,2275,2275,2275,0
|
|
20240213,160100,231601890,2275,2275,2275,2275,0
|
|
20240213,160000,231601890,2275,2275,2275,2275,0
|
|
20240213,155900,231601890,2275,2275,2275,2275,0
|
|
20240213,155800,231601890,2275,2275,2275,2275,0
|
|
20240213,155700,231601890,2275,2275,2275,2275,0
|
|
20240213,155600,231601890,2275,2275,2275,2275,0
|
|
20240213,155500,231601890,2275,2275,2275,2275,0
|
|
20240213,155400,231601890,2275,2275,2275,2275,0
|
|
20240213,155300,231601890,2275,2275,2275,2275,0
|
|
20240213,155200,231601890,2275,2275,2275,2275,0
|
|
20240213,155100,231601890,2275,2275,2275,2275,0
|
|
20240213,155000,231601890,2275,2275,2275,2275,0
|
|
20240213,154900,231601890,2275,2275,2275,2275,0
|
|
20240213,154800,231601890,2275,2275,2275,2275,0
|
|
20240213,154700,231601890,2275,2275,2275,2275,0
|
|
20240213,154600,231601890,2275,2275,2275,2275,0
|
|
20240213,154500,231601890,2275,2275,2275,2275,0
|
|
20240213,154400,231601890,2275,2275,2275,2275,0
|
|
20240213,154300,231601890,2275,2275,2275,2275,0
|
|
20240213,154200,231601890,2275,2275,2275,2275,2897
|
|
20240213,154100,231601890,2275,2275,2275,2275,0
|
|
20240213,154000,231601890,2275,2275,2275,2275,0
|
|
20240213,153900,231601890,2275,2275,2275,2275,0
|
|
20240213,153800,231601890,2275,2275,2275,2275,0
|
|
20240213,153700,231601890,2275,2275,2275,2275,0
|
|
20240213,153600,231601890,2275,2275,2275,2275,0
|
|
20240213,153500,231601890,2275,2275,2275,2275,0
|
|
20240213,153400,231601890,2275,2275,2275,2275,0
|
|
20240213,153300,231601890,2275,2275,2275,2275,0
|
|
20240213,153200,231601890,2275,2275,2275,2275,0
|
|
20240213,153100,231601890,2275,2275,2275,2275,0
|
|
20240213,153000,231601890,2275,2275,2275,2275,2897
|
|
20240213,152900,225011215,2280,2280,2280,2280,0
|
|
20240213,152800,225011215,2280,2280,2280,2280,0
|
|
20240213,152700,225011215,2280,2280,2280,2280,0
|
|
20240213,152600,225011215,2280,2280,2280,2280,0
|
|
20240213,152500,225011215,2280,2280,2280,2280,0
|
|
20240213,152400,225011215,2280,2280,2280,2280,0
|
|
20240213,152300,225011215,2280,2280,2280,2280,0
|
|
20240213,152200,225011215,2280,2280,2280,2280,0
|
|
20240213,152100,225011215,2280,2280,2280,2280,0
|
|
20240213,152000,225011215,2280,2280,2280,2280,0
|
|
20240213,151900,225011215,2280,2280,2280,2280,102
|
|
20240213,151800,224778655,2280,2275,2280,2275,96
|
|
20240213,151700,224559815,2280,2280,2280,2280,1
|
|
20240213,151600,224557535,2275,2275,2275,2275,25
|
|
20240213,151500,224500660,2280,2280,2280,2280,0
|
|
20240213,151400,224500660,2280,2280,2280,2280,0
|
|
20240213,151300,224500660,2280,2280,2280,2280,250
|
|
20240213,151200,223930660,2280,2280,2280,2280,5
|
|
20240213,151100,223919260,2280,2275,2280,2275,28
|
|
20240213,151000,223855555,2280,2280,2280,2280,0
|
|
20240213,150900,223855555,2280,2280,2280,2280,0
|
|
20240213,150800,223855555,2280,2280,2280,2280,0
|
|
20240213,150700,223855555,2280,2280,2280,2280,1
|
|
20240213,150600,223853275,2275,2275,2275,2275,266
|
|
20240213,150500,223248125,2280,2280,2280,2280,12
|
|
20240213,150400,223220765,2280,2280,2280,2280,500
|
|
20240213,150300,222080765,2280,2275,2280,2275,691
|
|
20240213,150200,220508735,2280,2280,2280,2280,0
|
|
20240213,150100,220508735,2280,2280,2280,2280,0
|
|
20240213,150000,220508735,2280,2280,2280,2280,0
|
|
20240213,145900,220508735,2280,2280,2280,2280,0
|
|
20240213,145800,220508735,2280,2275,2280,2275,3001
|
|
20240213,145700,213681455,2275,2275,2275,2275,313
|
|
20240213,145600,212969380,2280,2280,2280,2280,21
|
|
20240213,145500,212921500,2280,2280,2280,2280,3
|
|
20240213,145400,212914660,2280,2280,2280,2280,1
|
|
20240213,145300,212912380,2280,2280,2280,2280,0
|
|
20240213,145200,212912380,2280,2280,2280,2280,1
|
|
20240213,145100,212910100,2275,2280,2280,2275,21
|
|
20240213,145000,212862320,2280,2280,2280,2280,5
|
|
20240213,144900,212850920,2280,2280,2280,2280,0
|
|
20240213,144800,212850920,2280,2280,2280,2280,1
|
|
20240213,144700,212848640,2280,2280,2280,2280,5
|
|
20240213,144600,212837240,2280,2280,2280,2280,1
|
|
20240213,144500,212834960,2280,2280,2280,2280,4
|
|
20240213,144400,212825840,2280,2280,2280,2280,5
|
|
20240213,144300,212814440,2280,2280,2280,2280,3
|
|
20240213,144200,212807600,2280,2280,2280,2280,4
|
|
20240213,144100,212798480,2280,2280,2280,2280,2
|
|
20240213,144000,212793920,2280,2275,2280,2275,919
|
|
20240213,143900,210703190,2275,2275,2275,2275,52
|
|
20240213,143800,210584890,2275,2275,2275,2275,15
|
|
20240213,143700,210550765,2275,2275,2275,2275,4
|
|
20240213,143600,210541665,2275,2275,2275,2275,2
|
|
20240213,143500,210537115,2275,2275,2275,2275,9
|
|
20240213,143400,210516640,2270,2280,2280,2270,58
|
|
20240213,143300,210384720,2280,2275,2280,2275,93
|
|
20240213,143200,210173130,2280,2280,2280,2280,0
|
|
20240213,143100,210173130,2280,2280,2280,2275,7
|
|
20240213,143000,210157195,2280,2280,2280,2280,0
|
|
20240213,142900,210157195,2280,2280,2280,2280,0
|
|
20240213,142800,210157195,2280,2275,2280,2275,779
|
|
20240213,142700,208384965,2280,2280,2280,2280,1
|
|
20240213,142600,208382685,2280,2280,2280,2280,1
|
|
20240213,142500,208380405,2280,2280,2280,2280,1
|
|
20240213,142400,208378125,2280,2280,2280,2280,0
|
|
20240213,142300,208378125,2280,2280,2280,2280,1
|
|
20240213,142200,208375845,2280,2280,2280,2275,92
|
|
20240213,142100,208166490,2280,2280,2280,2280,1
|
|
20240213,142000,208164210,2280,2280,2280,2280,1
|
|
20240213,141900,208161930,2280,2280,2280,2280,0
|
|
20240213,141800,208161930,2280,2280,2280,2280,1
|
|
20240213,141700,208159650,2280,2280,2280,2280,0
|
|
20240213,141600,208159650,2280,2280,2280,2280,0
|
|
20240213,141500,208159650,2280,2280,2280,2280,1
|
|
20240213,141400,208157370,2280,2280,2280,2280,0
|
|
20240213,141300,208157370,2280,2280,2280,2280,1
|
|
20240213,141200,208155090,2280,2280,2280,2280,9
|
|
20240213,141100,208134570,2280,2280,2280,2280,1
|
|
20240213,141000,208132290,2280,2280,2280,2280,2
|
|
20240213,140900,208127730,2275,2275,2275,2275,109
|
|
20240213,140800,207879755,2275,2280,2280,2275,33
|
|
20240213,140700,207804540,2280,2280,2280,2280,1
|
|
20240213,140600,207802260,2280,2275,2280,2275,55
|
|
20240213,140500,207677130,2275,2275,2280,2275,342
|
|
20240213,140400,206899075,2280,2280,2280,2280,1
|
|
20240213,140300,206896795,2280,2275,2280,2275,20
|
|
20240213,140200,206851290,2280,2280,2280,2280,560
|
|
20240213,140100,205574490,2280,2280,2280,2280,2
|
|
20240213,140000,205569930,2280,2280,2280,2280,1
|
|
20240213,135900,205567650,2280,2280,2280,2280,98
|
|
20240213,135800,205344210,2275,2280,2280,2275,2
|
|
20240213,135700,205339655,2280,2280,2280,2280,501
|
|
20240213,135600,204197375,2280,2280,2280,2280,0
|
|
20240213,135500,204197375,2280,2280,2280,2280,1
|
|
20240213,135400,204195095,2280,2280,2280,2280,1
|
|
20240213,135300,204192815,2280,2280,2280,2280,0
|
|
20240213,135200,204192815,2280,2280,2280,2280,1
|
|
20240213,135100,204190535,2280,2280,2280,2280,1
|
|
20240213,135000,204188255,2280,2280,2280,2280,1
|
|
20240213,134900,204185975,2280,2280,2280,2280,1
|
|
20240213,134800,204183695,2280,2280,2280,2280,0
|
|
20240213,134700,204183695,2280,2280,2280,2280,2
|
|
20240213,134600,204179135,2280,2280,2280,2280,1
|
|
20240213,134500,204176855,2280,2280,2280,2280,0
|
|
20240213,134400,204176855,2280,2280,2280,2280,2
|
|
20240213,134300,204172295,2280,2280,2280,2280,1
|
|
20240213,134200,204170015,2280,2280,2280,2280,0
|
|
20240213,134100,204170015,2280,2280,2280,2280,5
|
|
20240213,134000,204158615,2280,2280,2280,2280,0
|
|
20240213,133900,204158615,2280,2280,2280,2280,0
|
|
20240213,133800,204158615,2280,2270,2280,2270,1002
|
|
20240213,133700,201884055,2270,2270,2270,2270,0
|
|
20240213,133600,201884055,2270,2270,2270,2270,0
|
|
20240213,133500,201884055,2270,2275,2280,2270,4329
|
|
20240213,133400,192056790,2275,2275,2275,2275,800
|
|
20240213,133300,190236790,2280,2280,2280,2280,0
|
|
20240213,133200,190236790,2280,2280,2280,2280,0
|
|
20240213,133100,190236790,2280,2280,2280,2280,1
|
|
20240213,133000,190234510,2280,2280,2280,2280,0
|
|
20240213,132900,190234510,2280,2280,2280,2280,0
|
|
20240213,132800,190234510,2280,2280,2280,2280,0
|
|
20240213,132700,190234510,2280,2280,2280,2280,2
|
|
20240213,132600,190229950,2275,2275,2275,2275,87
|
|
20240213,132500,190032025,2280,2280,2280,2280,1
|
|
20240213,132400,190029745,2280,2280,2280,2280,0
|
|
20240213,132300,190029745,2280,2280,2280,2280,0
|
|
20240213,132200,190029745,2280,2280,2280,2280,201
|
|
20240213,132100,189571465,2280,2280,2280,2280,1
|
|
20240213,132000,189569185,2280,2280,2280,2280,24
|
|
20240213,131900,189514465,2280,2280,2280,2280,901
|
|
20240213,131800,187460185,2280,2280,2280,2280,1
|
|
20240213,131700,187457905,2280,2275,2280,2275,2000
|
|
20240213,131600,182902905,2280,2280,2280,2280,0
|
|
20240213,131500,182902905,2280,2280,2280,2280,1
|
|
20240213,131400,182900625,2280,2280,2280,2280,0
|
|
20240213,131300,182900625,2280,2275,2280,2275,1165
|
|
20240213,131200,180250245,2280,2280,2280,2280,0
|
|
20240213,131100,180250245,2280,2280,2280,2280,102
|
|
20240213,131000,180017685,2280,2280,2280,2280,5
|
|
20240213,130900,180006285,2280,2275,2280,2275,4002
|
|
20240213,130800,170901725,2280,2280,2280,2280,1
|
|
20240213,130700,170899445,2275,2275,2275,2275,0
|
|
20240213,130600,170899445,2275,2280,2280,2275,1050
|
|
20240213,130500,168510445,2280,2280,2280,2280,20
|
|
20240213,130400,168464845,2280,2280,2280,2280,1
|
|
20240213,130300,168462565,2280,2280,2280,2280,0
|
|
20240213,130200,168462565,2280,2280,2280,2280,0
|
|
20240213,130100,168462565,2280,2275,2280,2275,14
|
|
20240213,130000,168430710,2280,2280,2280,2280,97
|
|
20240213,125900,168209550,2280,2280,2280,2280,1
|
|
20240213,125800,168207270,2280,2280,2280,2280,1
|
|
20240213,125700,168204990,2280,2280,2280,2280,0
|
|
20240213,125600,168204990,2280,2280,2280,2280,1
|
|
20240213,125500,168202710,2280,2280,2280,2280,1
|
|
20240213,125400,168200430,2275,2280,2280,2275,4436
|
|
20240213,125300,158106350,2275,2280,2280,2275,153
|
|
20240213,125200,157758260,2280,2280,2280,2280,94
|
|
20240213,125100,157543940,2280,2275,2280,2275,202
|
|
20240213,125000,157084380,2280,2280,2280,2280,0
|
|
20240213,124900,157084380,2280,2280,2280,2280,1
|
|
20240213,124800,157082100,2280,2280,2280,2280,814
|
|
20240213,124700,155226180,2280,2280,2280,2280,12
|
|
20240213,124600,155198820,2280,2280,2280,2280,1
|
|
20240213,124500,155196540,2280,2280,2280,2280,1
|
|
20240213,124400,155194260,2280,2280,2280,2280,8
|
|
20240213,124300,155176020,2280,2275,2280,2275,81
|
|
20240213,124200,154991740,2275,2275,2275,2275,18
|
|
20240213,124100,154950790,2275,2275,2275,2275,2
|
|
20240213,124000,154946240,2270,2270,2270,2270,5
|
|
20240213,123900,154934890,2275,2280,2280,2275,2571
|
|
20240213,123800,149085745,2280,2280,2280,2280,7
|
|
20240213,123700,149069785,2280,2280,2280,2280,1
|
|
20240213,123600,149067505,2280,2280,2280,2280,40
|
|
20240213,123500,148976305,2280,2280,2280,2280,22
|
|
20240213,123400,148926145,2280,2280,2280,2280,1
|
|
20240213,123300,148923865,2280,2280,2280,2280,11
|
|
20240213,123200,148898785,2280,2280,2280,2280,6
|
|
20240213,123100,148885105,2280,2275,2280,2275,11
|
|
20240213,123000,148860075,2280,2280,2280,2280,0
|
|
20240213,122900,148860075,2280,2280,2280,2280,1
|
|
20240213,122800,148857795,2280,2280,2280,2280,1
|
|
20240213,122700,148855515,2280,2280,2280,2280,19
|
|
20240213,122600,148812195,2280,2280,2280,2280,1
|
|
20240213,122500,148809915,2280,2280,2280,2280,1
|
|
20240213,122400,148807635,2280,2280,2280,2280,11
|
|
20240213,122300,148782555,2280,2280,2280,2280,5402
|
|
20240213,122200,136465995,2280,2280,2280,2280,0
|
|
20240213,122100,136465995,2280,2280,2280,2280,1
|
|
20240213,122000,136463715,2280,2280,2280,2280,1
|
|
20240213,121900,136461435,2280,2280,2280,2280,17
|
|
20240213,121800,136422675,2280,2280,2280,2280,1
|
|
20240213,121700,136420395,2280,2275,2280,2275,748
|
|
20240213,121600,134718670,2280,2280,2280,2280,52
|
|
20240213,121500,134600110,2275,2280,2280,2275,31
|
|
20240213,121400,134529580,2280,2280,2280,2280,0
|
|
20240213,121300,134529580,2280,2280,2280,2280,6
|
|
20240213,121200,134515900,2280,2280,2280,2280,0
|
|
20240213,121100,134515900,2280,2280,2280,2280,0
|
|
20240213,121000,134515900,2280,2280,2280,2280,1
|
|
20240213,120900,134513620,2280,2280,2280,2280,0
|
|
20240213,120800,134513620,2280,2280,2280,2280,1
|
|
20240213,120700,134511340,2280,2280,2280,2280,3
|
|
20240213,120600,134504500,2280,2280,2280,2280,100
|
|
20240213,120500,134276500,2280,2280,2280,2280,1
|
|
20240213,120400,134274220,2280,2280,2280,2280,0
|
|
20240213,120300,134274220,2280,2280,2280,2280,92
|
|
20240213,120200,134064460,2280,2280,2280,2280,1
|
|
20240213,120100,134062180,2280,2280,2280,2280,2
|
|
20240213,120000,134057620,2280,2280,2280,2280,1
|
|
20240213,115900,134055340,2280,2280,2280,2280,1
|
|
20240213,115800,134053060,2280,2280,2280,2280,1
|
|
20240213,115700,134050780,2280,2280,2280,2280,12
|
|
20240213,115600,134023420,2280,2280,2280,2280,101
|
|
20240213,115500,133793140,2280,2280,2280,2280,0
|
|
20240213,115400,133793140,2280,2280,2280,2275,677
|
|
20240213,115300,132252955,2280,2280,2280,2280,0
|
|
20240213,115200,132252955,2280,2280,2280,2280,0
|
|
20240213,115100,132252955,2280,2280,2280,2280,5
|
|
20240213,115000,132241555,2280,2280,2280,2280,29
|
|
20240213,114900,132175435,2280,2280,2280,2280,1
|
|
20240213,114800,132173155,2280,2280,2280,2280,130
|
|
20240213,114700,131876755,2280,2280,2280,2280,0
|
|
20240213,114600,131876755,2280,2280,2280,2280,139
|
|
20240213,114500,131559835,2275,2275,2275,2275,0
|
|
20240213,114400,131559835,2275,2275,2275,2275,2
|
|
20240213,114300,131555285,2275,2275,2275,2275,0
|
|
20240213,114200,131555285,2275,2275,2275,2275,0
|
|
20240213,114100,131555285,2275,2275,2275,2275,100
|
|
20240213,114000,131327785,2280,2280,2280,2280,0
|
|
20240213,113900,131327785,2280,2275,2280,2275,8
|
|
20240213,113800,131309550,2280,2280,2280,2280,13
|
|
20240213,113700,131279910,2275,2275,2275,2275,0
|
|
20240213,113600,131279910,2275,2275,2275,2275,0
|
|
20240213,113500,131279910,2275,2275,2275,2275,50
|
|
20240213,113400,131166160,2275,2275,2275,2275,477
|
|
20240213,113300,130080985,2280,2280,2280,2280,0
|
|
20240213,113200,130080985,2280,2280,2280,2280,0
|
|
20240213,113100,130080985,2280,2280,2280,2280,0
|
|
20240213,113000,130080985,2280,2275,2280,2275,4000
|
|
20240213,112900,120966915,2275,2275,2275,2275,0
|
|
20240213,112800,120966915,2275,2275,2275,2275,1131
|
|
20240213,112700,118393890,2275,2275,2275,2275,0
|
|
20240213,112600,118393890,2275,2275,2275,2275,0
|
|
20240213,112500,118393890,2275,2275,2275,2275,57
|
|
20240213,112400,118264215,2270,2270,2270,2270,940
|
|
20240213,112300,116130415,2270,2270,2270,2270,100
|
|
20240213,112200,115903415,2275,2275,2275,2275,0
|
|
20240213,112100,115903415,2275,2275,2275,2275,0
|
|
20240213,112000,115903415,2275,2275,2275,2275,100
|
|
20240213,111900,115675915,2275,2275,2275,2275,1
|
|
20240213,111800,115673640,2275,2275,2275,2275,0
|
|
20240213,111700,115673640,2275,2275,2275,2275,0
|
|
20240213,111600,115673640,2275,2275,2275,2275,0
|
|
20240213,111500,115673640,2275,2275,2275,2275,50
|
|
20240213,111400,115559890,2275,2275,2275,2275,0
|
|
20240213,111300,115559890,2275,2275,2275,2275,0
|
|
20240213,111200,115559890,2275,2275,2275,2275,100
|
|
20240213,111100,115332390,2275,2275,2275,2275,0
|
|
20240213,111000,115332390,2275,2275,2275,2275,0
|
|
20240213,110900,115332390,2275,2275,2275,2275,0
|
|
20240213,110800,115332390,2275,2275,2275,2275,0
|
|
20240213,110700,115332390,2275,2275,2275,2275,0
|
|
20240213,110600,115332390,2275,2275,2275,2275,5
|
|
20240213,110500,115321015,2275,2275,2275,2275,0
|
|
20240213,110400,115321015,2275,2275,2275,2275,20
|
|
20240213,110300,115275515,2275,2275,2275,2275,0
|
|
20240213,110200,115275515,2275,2275,2275,2275,52
|
|
20240213,110100,115157215,2275,2275,2275,2275,12
|
|
20240213,110000,115129915,2275,2275,2275,2275,117
|
|
20240213,105900,114863740,2275,2275,2275,2275,0
|
|
20240213,105800,114863740,2275,2275,2275,2275,0
|
|
20240213,105700,114863740,2275,2275,2275,2275,50
|
|
20240213,105600,114749990,2275,2275,2275,2275,41
|
|
20240213,105500,114656715,2275,2275,2275,2275,0
|
|
20240213,105400,114656715,2275,2275,2275,2275,0
|
|
20240213,105300,114656715,2275,2275,2275,2275,1
|
|
20240213,105200,114654440,2275,2275,2275,2275,50
|
|
20240213,105100,114540690,2275,2275,2275,2275,2
|
|
20240213,105000,114536140,2275,2275,2275,2275,12
|
|
20240213,104900,114508840,2270,2270,2270,2270,0
|
|
20240213,104800,114508840,2270,2270,2270,2270,0
|
|
20240213,104700,114508840,2270,2270,2270,2270,0
|
|
20240213,104600,114508840,2270,2270,2270,2270,0
|
|
20240213,104500,114508840,2270,2270,2270,2270,0
|
|
20240213,104400,114508840,2270,2270,2270,2270,0
|
|
20240213,104300,114508840,2270,2275,2275,2270,1244
|
|
20240213,104200,111684710,2275,2275,2275,2275,0
|
|
20240213,104100,111684710,2275,2275,2275,2275,0
|
|
20240213,104000,111684710,2275,2275,2275,2275,0
|
|
20240213,103900,111684710,2275,2275,2275,2275,0
|
|
20240213,103800,111684710,2275,2275,2275,2275,0
|
|
20240213,103700,111684710,2275,2275,2275,2275,0
|
|
20240213,103600,111684710,2275,2275,2275,2275,0
|
|
20240213,103500,111684710,2275,2275,2275,2275,0
|
|
20240213,103400,111684710,2275,2275,2275,2275,0
|
|
20240213,103300,111684710,2275,2275,2275,2275,10
|
|
20240213,103200,111661960,2275,2275,2275,2275,900
|
|
20240213,103100,109614460,2275,2275,2275,2275,0
|
|
20240213,103000,109614460,2275,2275,2275,2275,66
|
|
20240213,102900,109464310,2275,2275,2275,2275,3
|
|
20240213,102800,109457485,2275,2275,2275,2275,287
|
|
20240213,102700,108804560,2275,2275,2275,2275,118
|
|
20240213,102600,108536110,2275,2275,2275,2275,0
|
|
20240213,102500,108536110,2275,2275,2275,2275,50
|
|
20240213,102400,108422360,2275,2275,2275,2275,52
|
|
20240213,102300,108304060,2275,2275,2275,2275,0
|
|
20240213,102200,108304060,2275,2275,2275,2275,69
|
|
20240213,102100,108147085,2275,2275,2275,2275,4
|
|
20240213,102000,108137985,2275,2275,2275,2275,5
|
|
20240213,101900,108126610,2270,2270,2270,2270,197
|
|
20240213,101800,107679420,2270,2275,2275,2270,212
|
|
20240213,101700,107198175,2275,2275,2275,2275,9
|
|
20240213,101600,107177700,2275,2275,2275,2275,15
|
|
20240213,101500,107143575,2280,2280,2280,2280,0
|
|
20240213,101400,107143575,2280,2280,2280,2280,0
|
|
20240213,101300,107143575,2280,2280,2280,2280,22
|
|
20240213,101200,107093415,2280,2270,2280,2270,278
|
|
20240213,101100,106460575,2280,2280,2280,2280,58
|
|
20240213,101000,106328335,2275,2270,2275,2270,2699
|
|
20240213,100900,100192610,2270,2270,2270,2270,100
|
|
20240213,100800,99965610,2270,2270,2270,2270,0
|
|
20240213,100700,99965610,2270,2275,2275,2270,21
|
|
20240213,100600,99917840,2275,2275,2275,2275,59
|
|
20240213,100500,99783615,2275,2275,2275,2275,0
|
|
20240213,100400,99783615,2275,2275,2275,2275,49
|
|
20240213,100300,99672140,2270,2275,2275,2270,1848
|
|
20240213,100200,95468690,2280,2280,2280,2280,50
|
|
20240213,100100,95354690,2275,2275,2280,2275,695
|
|
20240213,100000,93773555,2275,2275,2275,2275,13
|
|
20240213,095900,93743980,2270,2275,2275,2270,212
|
|
20240213,095800,93262105,2280,2280,2280,2280,87
|
|
20240213,095700,93063745,2280,2280,2280,2280,1000
|
|
20240213,095600,90783745,2280,2280,2280,2280,1
|
|
20240213,095500,90781465,2280,2280,2280,2280,0
|
|
20240213,095400,90781465,2280,2280,2280,2280,0
|
|
20240213,095300,90781465,2280,2275,2280,2275,3147
|
|
20240213,095200,83607040,2280,2280,2280,2280,3
|
|
20240213,095100,83600200,2280,2280,2280,2280,1
|
|
20240213,095000,83597920,2270,2270,2270,2270,2
|
|
20240213,094900,83593380,2270,2280,2280,2270,2074
|
|
20240213,094800,78884925,2275,2275,2280,2275,2468
|
|
20240213,094700,73270185,2275,2275,2275,2275,10
|
|
20240213,094600,73247435,2275,2280,2280,2275,2115
|
|
20240213,094500,68425310,2275,2275,2275,2275,2
|
|
20240213,094400,68420760,2270,2270,2270,2270,0
|
|
20240213,094300,68420760,2270,2280,2280,2270,869
|
|
20240213,094200,66448110,2280,2280,2280,2280,28
|
|
20240213,094100,66384270,2270,2270,2270,2270,35
|
|
20240213,094000,66304820,2270,2270,2270,2270,39
|
|
20240213,093900,66216290,2280,2280,2280,2280,1003
|
|
20240213,093800,63929450,2275,2280,2280,2275,4093
|
|
20240213,093700,54615640,2280,2275,2280,2275,1001
|
|
20240213,093600,52338360,2275,2275,2275,2275,1000
|
|
20240213,093500,50063360,2275,2280,2280,2275,891
|
|
20240213,093400,48036310,2280,2280,2280,2280,1
|
|
20240213,093300,48034030,2280,2280,2280,2280,151
|
|
20240213,093200,47689750,2280,2280,2280,2280,0
|
|
20240213,093100,47689750,2280,2280,2280,2280,1309
|
|
20240213,093000,44705230,2275,2280,2280,2275,327
|
|
20240213,092900,43960940,2280,2275,2280,2275,67
|
|
20240213,092800,43808465,2280,2280,2280,2280,30
|
|
20240213,092700,43740065,2275,2275,2275,2275,0
|
|
20240213,092600,43740065,2275,2275,2275,2275,200
|
|
20240213,092500,43285065,2275,2275,2275,2275,105
|
|
20240213,092400,43046190,2270,2270,2270,2270,100
|
|
20240213,092300,42819190,2275,2275,2275,2275,6
|
|
20240213,092200,42805540,2275,2275,2275,2275,10
|
|
20240213,092100,42782790,2275,2280,2280,2275,327
|
|
20240213,092000,42038710,2280,2280,2280,2275,1102
|
|
20240213,091900,39526650,2275,2280,2280,2275,1000
|
|
20240213,091800,37249150,2275,2275,2275,2275,1003
|
|
20240213,091700,34967325,2280,2280,2280,2275,395
|
|
20240213,091600,34068685,2280,2280,2280,2280,1
|
|
20240213,091500,34066405,2280,2280,2280,2280,664
|
|
20240213,091400,32552485,2275,2275,2275,2275,25
|
|
20240213,091300,32495610,2280,2280,2280,2280,2940
|
|
20240213,091200,25792410,2280,2280,2280,2280,1609
|
|
20240213,091100,22123890,2280,2280,2280,2280,1427
|
|
20240213,091000,18870330,2280,2280,2280,2280,295
|
|
20240213,090900,18197730,2275,2275,2275,2270,279
|
|
20240213,090800,17563505,2275,2275,2275,2275,0
|
|
20240213,090700,17563505,2275,2275,2275,2275,41
|
|
20240213,090600,17470230,2275,2275,2275,2275,9
|
|
20240213,090500,17449755,2275,2275,2280,2265,1095
|
|
20240213,090400,14963200,2275,2275,2275,2275,979
|
|
20240213,090300,12735975,2280,2280,2280,2280,1
|
|
20240213,090200,12733695,2280,2270,2280,2270,189
|
|
20240213,090100,12303795,2270,2265,2270,2265,262
|
|
20240213,090000,11710050,2265,2265,2265,2265,5170
|