586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,184300,632402020,2280,2280,2280,2280,2861
|
|
20240214,184200,632402020,2280,2280,2280,2280,0
|
|
20240214,184100,632402020,2280,2280,2280,2280,0
|
|
20240214,184000,632402020,2280,2280,2280,2280,0
|
|
20240214,183900,632402020,2280,2280,2280,2280,0
|
|
20240214,183800,632402020,2280,2280,2280,2280,0
|
|
20240214,183700,632402020,2280,2280,2280,2280,0
|
|
20240214,183600,632402020,2280,2280,2280,2280,0
|
|
20240214,183500,632402020,2280,2280,2280,2280,0
|
|
20240214,183400,632402020,2280,2280,2280,2280,0
|
|
20240214,183300,632402020,2280,2280,2280,2280,0
|
|
20240214,183200,632402020,2280,2280,2280,2280,0
|
|
20240214,183100,632402020,2280,2280,2280,2280,0
|
|
20240214,183000,632402020,2280,2280,2280,2280,0
|
|
20240214,182900,632402020,2280,2280,2280,2280,0
|
|
20240214,182800,632402020,2280,2280,2280,2280,0
|
|
20240214,182700,632402020,2280,2280,2280,2280,0
|
|
20240214,182600,632402020,2280,2280,2280,2280,0
|
|
20240214,182500,632402020,2280,2280,2280,2280,0
|
|
20240214,182400,632402020,2280,2280,2280,2280,0
|
|
20240214,182300,632402020,2280,2280,2280,2280,0
|
|
20240214,182200,632402020,2280,2280,2280,2280,0
|
|
20240214,182100,632402020,2280,2280,2280,2280,0
|
|
20240214,182000,632402020,2280,2280,2280,2280,0
|
|
20240214,181900,632402020,2280,2280,2280,2280,0
|
|
20240214,181800,632402020,2280,2280,2280,2280,0
|
|
20240214,181700,632402020,2280,2280,2280,2280,0
|
|
20240214,181600,632402020,2280,2280,2280,2280,0
|
|
20240214,181500,632402020,2280,2280,2280,2280,0
|
|
20240214,181400,632402020,2280,2280,2280,2280,0
|
|
20240214,181300,632402020,2280,2280,2280,2280,2861
|
|
20240214,181200,632402020,2280,2280,2280,2280,0
|
|
20240214,181100,632402020,2280,2280,2280,2280,0
|
|
20240214,181000,632402020,2280,2280,2280,2280,0
|
|
20240214,180900,632402020,2280,2280,2280,2280,0
|
|
20240214,180800,632402020,2280,2280,2280,2280,0
|
|
20240214,180700,632402020,2280,2280,2280,2280,0
|
|
20240214,180600,632402020,2280,2280,2280,2280,0
|
|
20240214,180500,632402020,2280,2280,2280,2280,0
|
|
20240214,180400,632402020,2280,2280,2280,2280,0
|
|
20240214,180300,632402020,2280,2280,2280,2280,0
|
|
20240214,180200,632402020,2280,2280,2280,2280,0
|
|
20240214,180100,632402020,2280,2280,2280,2280,0
|
|
20240214,180000,632402020,2280,2280,2280,2280,0
|
|
20240214,175900,632402020,2280,2280,2280,2280,0
|
|
20240214,175800,632402020,2280,2280,2280,2280,0
|
|
20240214,175700,632402020,2280,2280,2280,2280,0
|
|
20240214,175600,632402020,2280,2280,2280,2280,0
|
|
20240214,175500,632402020,2280,2280,2280,2280,0
|
|
20240214,175400,632402020,2280,2280,2280,2280,0
|
|
20240214,175300,632402020,2280,2280,2280,2280,0
|
|
20240214,175200,632402020,2280,2280,2280,2280,0
|
|
20240214,175100,632402020,2280,2280,2280,2280,0
|
|
20240214,175000,632402020,2280,2280,2280,2280,0
|
|
20240214,174900,632402020,2280,2280,2280,2280,0
|
|
20240214,174800,632402020,2280,2280,2280,2280,0
|
|
20240214,174700,632402020,2280,2280,2280,2280,0
|
|
20240214,174600,632402020,2280,2280,2280,2280,0
|
|
20240214,174500,632402020,2280,2280,2280,2280,0
|
|
20240214,174400,632402020,2280,2280,2280,2280,0
|
|
20240214,174300,632402020,2280,2280,2280,2280,2861
|
|
20240214,174200,632402020,2280,2280,2280,2280,0
|
|
20240214,174100,632402020,2280,2280,2280,2280,0
|
|
20240214,174000,632402020,2280,2280,2280,2280,0
|
|
20240214,173900,632402020,2280,2280,2280,2280,0
|
|
20240214,173800,632402020,2280,2280,2280,2280,0
|
|
20240214,173700,632402020,2280,2280,2280,2280,0
|
|
20240214,173600,632402020,2280,2280,2280,2280,0
|
|
20240214,173500,632402020,2280,2280,2280,2280,0
|
|
20240214,173400,632402020,2280,2280,2280,2280,0
|
|
20240214,173300,632402020,2280,2280,2280,2280,0
|
|
20240214,173200,632402020,2280,2280,2280,2280,0
|
|
20240214,173100,632402020,2280,2280,2280,2280,0
|
|
20240214,173000,632402020,2280,2280,2280,2280,0
|
|
20240214,172900,632402020,2280,2280,2280,2280,0
|
|
20240214,172800,632402020,2280,2280,2280,2280,0
|
|
20240214,172700,632402020,2280,2280,2280,2280,0
|
|
20240214,172600,632402020,2280,2280,2280,2280,0
|
|
20240214,172500,632402020,2280,2280,2280,2280,0
|
|
20240214,172400,632402020,2280,2280,2280,2280,0
|
|
20240214,172300,632402020,2280,2280,2280,2280,0
|
|
20240214,172200,632402020,2280,2280,2280,2280,0
|
|
20240214,172100,632402020,2280,2280,2280,2280,0
|
|
20240214,172000,632402020,2280,2280,2280,2280,0
|
|
20240214,171900,632402020,2280,2280,2280,2280,0
|
|
20240214,171800,632402020,2280,2280,2280,2280,0
|
|
20240214,171700,632402020,2280,2280,2280,2280,0
|
|
20240214,171600,632402020,2280,2280,2280,2280,0
|
|
20240214,171500,632402020,2280,2280,2280,2280,0
|
|
20240214,171400,632402020,2280,2280,2280,2280,0
|
|
20240214,171300,632402020,2280,2280,2280,2280,2861
|
|
20240214,171200,632402020,2280,2280,2280,2280,0
|
|
20240214,171100,632402020,2280,2280,2280,2280,0
|
|
20240214,171000,632402020,2280,2280,2280,2280,0
|
|
20240214,170900,632402020,2280,2280,2280,2280,0
|
|
20240214,170800,632402020,2280,2280,2280,2280,0
|
|
20240214,170700,632402020,2280,2280,2280,2280,0
|
|
20240214,170600,632402020,2280,2280,2280,2280,0
|
|
20240214,170500,632402020,2280,2280,2280,2280,0
|
|
20240214,170400,632402020,2280,2280,2280,2280,0
|
|
20240214,170300,632402020,2280,2280,2280,2280,0
|
|
20240214,170200,632402020,2280,2280,2280,2280,0
|
|
20240214,170100,632402020,2280,2280,2280,2280,0
|
|
20240214,170000,632402020,2280,2280,2280,2280,0
|
|
20240214,165900,632402020,2280,2280,2280,2280,0
|
|
20240214,165800,632402020,2280,2280,2280,2280,0
|
|
20240214,165700,632402020,2280,2280,2280,2280,0
|
|
20240214,165600,632402020,2280,2280,2280,2280,0
|
|
20240214,165500,632402020,2280,2280,2280,2280,0
|
|
20240214,165400,632402020,2280,2280,2280,2280,0
|
|
20240214,165300,632402020,2280,2280,2280,2280,0
|
|
20240214,165200,632402020,2280,2280,2280,2280,0
|
|
20240214,165100,632402020,2280,2280,2280,2280,0
|
|
20240214,165000,632402020,2280,2280,2280,2280,0
|
|
20240214,164900,632402020,2280,2280,2280,2280,0
|
|
20240214,164800,632402020,2280,2280,2280,2280,0
|
|
20240214,164700,632402020,2280,2280,2280,2280,0
|
|
20240214,164600,632402020,2280,2280,2280,2280,0
|
|
20240214,164500,632402020,2280,2280,2280,2280,0
|
|
20240214,164400,632402020,2280,2280,2280,2280,0
|
|
20240214,164300,632402020,2280,2280,2280,2280,2861
|
|
20240214,164200,632402020,2280,2280,2280,2280,0
|
|
20240214,164100,632402020,2280,2280,2280,2280,0
|
|
20240214,164000,632402020,2280,2280,2280,2280,0
|
|
20240214,163900,632402020,2280,2280,2280,2280,0
|
|
20240214,163800,632402020,2280,2280,2280,2280,0
|
|
20240214,163700,632402020,2280,2280,2280,2280,0
|
|
20240214,163600,632402020,2280,2280,2280,2280,0
|
|
20240214,163500,632402020,2280,2280,2280,2280,0
|
|
20240214,163400,632402020,2280,2280,2280,2280,0
|
|
20240214,163300,632402020,2280,2280,2280,2280,0
|
|
20240214,163200,632402020,2280,2280,2280,2280,0
|
|
20240214,163100,632402020,2280,2280,2280,2280,0
|
|
20240214,163000,632402020,2280,2280,2280,2280,0
|
|
20240214,162900,632402020,2280,2280,2280,2280,0
|
|
20240214,162800,632402020,2280,2280,2280,2280,0
|
|
20240214,162700,632402020,2280,2280,2280,2280,0
|
|
20240214,162600,632402020,2280,2280,2280,2280,0
|
|
20240214,162500,632402020,2280,2280,2280,2280,0
|
|
20240214,162400,632402020,2280,2280,2280,2280,0
|
|
20240214,162300,632402020,2280,2280,2280,2280,0
|
|
20240214,162200,632402020,2280,2280,2280,2280,0
|
|
20240214,162100,632402020,2280,2280,2280,2280,0
|
|
20240214,162000,632402020,2280,2280,2280,2280,0
|
|
20240214,161900,632402020,2280,2280,2280,2280,0
|
|
20240214,161800,632402020,2280,2280,2280,2280,0
|
|
20240214,161700,632402020,2280,2280,2280,2280,0
|
|
20240214,161600,632402020,2280,2280,2280,2280,0
|
|
20240214,161500,632402020,2280,2280,2280,2280,0
|
|
20240214,161400,632402020,2280,2280,2280,2280,0
|
|
20240214,161300,632402020,2280,2280,2280,2280,2861
|
|
20240214,161200,632402020,2280,2280,2280,2280,0
|
|
20240214,161100,632402020,2280,2280,2280,2280,0
|
|
20240214,161000,632402020,2280,2280,2280,2280,0
|
|
20240214,160900,632402020,2280,2280,2280,2280,0
|
|
20240214,160800,632402020,2280,2280,2280,2280,0
|
|
20240214,160700,632402020,2280,2280,2280,2280,0
|
|
20240214,160600,632402020,2280,2280,2280,2280,0
|
|
20240214,160500,632402020,2280,2280,2280,2280,0
|
|
20240214,160400,632402020,2280,2280,2280,2280,0
|
|
20240214,160300,632402020,2280,2280,2280,2280,0
|
|
20240214,160200,632402020,2280,2280,2280,2280,0
|
|
20240214,160100,632402020,2280,2280,2280,2280,0
|
|
20240214,160000,632402020,2280,2280,2280,2280,0
|
|
20240214,155900,632402020,2280,2280,2280,2280,0
|
|
20240214,155800,632402020,2280,2280,2280,2280,0
|
|
20240214,155700,632402020,2280,2280,2280,2280,0
|
|
20240214,155600,632402020,2280,2280,2280,2280,0
|
|
20240214,155500,632402020,2280,2280,2280,2280,0
|
|
20240214,155400,632402020,2280,2280,2280,2280,0
|
|
20240214,155300,632402020,2280,2280,2280,2280,0
|
|
20240214,155200,632402020,2280,2280,2280,2280,0
|
|
20240214,155100,632402020,2280,2280,2280,2280,0
|
|
20240214,155000,632402020,2280,2280,2280,2280,0
|
|
20240214,154900,632402020,2280,2280,2280,2280,0
|
|
20240214,154800,632402020,2280,2280,2280,2280,0
|
|
20240214,154700,632402020,2280,2280,2280,2280,0
|
|
20240214,154600,632402020,2280,2280,2280,2280,0
|
|
20240214,154500,632402020,2280,2280,2280,2280,0
|
|
20240214,154400,632402020,2280,2280,2280,2280,0
|
|
20240214,154300,632402020,2280,2280,2280,2280,2861
|
|
20240214,154200,632402020,2280,2280,2280,2280,0
|
|
20240214,154100,632402020,2280,2280,2280,2280,0
|
|
20240214,154000,632402020,2280,2280,2280,2280,0
|
|
20240214,153900,632402020,2280,2280,2280,2280,0
|
|
20240214,153800,632402020,2280,2280,2280,2280,0
|
|
20240214,153700,632402020,2280,2280,2280,2280,0
|
|
20240214,153600,632402020,2280,2280,2280,2280,0
|
|
20240214,153500,632402020,2280,2280,2280,2280,0
|
|
20240214,153400,632402020,2280,2280,2280,2280,0
|
|
20240214,153300,632402020,2280,2280,2280,2280,0
|
|
20240214,153200,632402020,2280,2280,2280,2280,0
|
|
20240214,153100,632402020,2280,2280,2280,2280,0
|
|
20240214,153000,632402020,2280,2280,2280,2280,2861
|
|
20240214,152900,625878940,2275,2275,2275,2275,0
|
|
20240214,152800,625878940,2275,2275,2275,2275,0
|
|
20240214,152700,625878940,2275,2275,2275,2275,0
|
|
20240214,152600,625878940,2275,2275,2275,2275,0
|
|
20240214,152500,625878940,2275,2275,2275,2275,0
|
|
20240214,152400,625878940,2275,2275,2275,2275,0
|
|
20240214,152300,625878940,2275,2275,2275,2275,0
|
|
20240214,152200,625878940,2275,2275,2275,2275,0
|
|
20240214,152100,625878940,2275,2275,2275,2275,0
|
|
20240214,152000,625878940,2275,2275,2275,2275,0
|
|
20240214,151900,625878940,2275,2275,2275,2275,1477
|
|
20240214,151800,622518765,2275,2275,2275,2275,12252
|
|
20240214,151700,594645465,2275,2275,2275,2275,1940
|
|
20240214,151600,590231965,2270,2270,2270,2270,4
|
|
20240214,151500,590222885,2275,2275,2275,2270,117
|
|
20240214,151400,589957280,2275,2275,2275,2270,7
|
|
20240214,151300,589941380,2275,2275,2275,2275,1
|
|
20240214,151200,589939105,2270,2275,2275,2270,36
|
|
20240214,151100,589857360,2275,2275,2275,2275,1000
|
|
20240214,151000,587582360,2275,2270,2275,2270,265
|
|
20240214,150900,586980805,2275,2275,2275,2275,20
|
|
20240214,150800,586935305,2275,2275,2275,2275,39
|
|
20240214,150700,586846580,2275,2275,2275,2275,20
|
|
20240214,150600,586801080,2275,2275,2275,2275,1
|
|
20240214,150500,586798805,2275,2270,2275,2270,56
|
|
20240214,150400,586671555,2270,2270,2270,2270,1783
|
|
20240214,150300,582624145,2275,2275,2275,2275,50
|
|
20240214,150200,582510395,2275,2275,2275,2275,100
|
|
20240214,150100,582282895,2275,2275,2275,2275,0
|
|
20240214,150000,582282895,2275,2275,2275,2275,0
|
|
20240214,145900,582282895,2275,2275,2275,2275,0
|
|
20240214,145800,582282895,2275,2275,2275,2275,0
|
|
20240214,145700,582282895,2275,2275,2275,2275,0
|
|
20240214,145600,582282895,2275,2275,2275,2275,26
|
|
20240214,145500,582223745,2275,2275,2275,2275,2
|
|
20240214,145400,582219195,2275,2275,2275,2275,2
|
|
20240214,145300,582214645,2275,2275,2275,2275,1
|
|
20240214,145200,582212370,2275,2275,2275,2275,1
|
|
20240214,145100,582210095,2275,2275,2275,2275,518
|
|
20240214,145000,581031645,2275,2275,2275,2275,0
|
|
20240214,144900,581031645,2275,2275,2275,2275,1001
|
|
20240214,144800,578754370,2275,2275,2275,2275,0
|
|
20240214,144700,578754370,2275,2275,2275,2275,1
|
|
20240214,144600,578752095,2270,2270,2270,2270,203
|
|
20240214,144500,578291285,2270,2270,2270,2270,1
|
|
20240214,144400,578289015,2270,2270,2270,2270,2
|
|
20240214,144300,578284475,2265,2270,2270,2265,1021
|
|
20240214,144200,575971805,2270,2270,2270,2270,0
|
|
20240214,144100,575971805,2270,2270,2270,2270,0
|
|
20240214,144000,575971805,2270,2270,2270,2270,3
|
|
20240214,143900,575964995,2270,2270,2270,2270,9
|
|
20240214,143800,575944565,2270,2265,2270,2265,11
|
|
20240214,143700,575919645,2270,2270,2270,2270,0
|
|
20240214,143600,575919645,2270,2270,2270,2270,18
|
|
20240214,143500,575878785,2270,2270,2270,2270,811
|
|
20240214,143400,574037815,2270,2265,2270,2265,4030
|
|
20240214,143300,564889765,2270,2270,2270,2270,0
|
|
20240214,143200,564889765,2270,2270,2270,2270,100
|
|
20240214,143100,564662765,2270,2270,2270,2270,43
|
|
20240214,143000,564565155,2270,2270,2270,2270,0
|
|
20240214,142900,564565155,2270,2265,2270,2265,15
|
|
20240214,142800,564531170,2270,2270,2270,2270,0
|
|
20240214,142700,564531170,2270,2270,2270,2270,0
|
|
20240214,142600,564531170,2270,2270,2270,2270,1
|
|
20240214,142500,564528900,2270,2265,2270,2265,3
|
|
20240214,142400,564522100,2270,2265,2270,2265,393
|
|
20240214,142300,563631780,2270,2270,2270,2270,0
|
|
20240214,142200,563631780,2270,2270,2270,2270,1
|
|
20240214,142100,563629510,2270,2270,2270,2270,225
|
|
20240214,142000,563118760,2270,2270,2270,2270,0
|
|
20240214,141900,563118760,2270,2270,2270,2270,24
|
|
20240214,141800,563064280,2270,2270,2270,2270,0
|
|
20240214,141700,563064280,2270,2270,2270,2270,0
|
|
20240214,141600,563064280,2270,2270,2270,2270,3
|
|
20240214,141500,563057470,2270,2270,2270,2270,1
|
|
20240214,141400,563055200,2270,2265,2270,2265,1595
|
|
20240214,141300,559442520,2270,2270,2270,2270,0
|
|
20240214,141200,559442520,2270,2270,2270,2270,0
|
|
20240214,141100,559442520,2270,2270,2270,2270,0
|
|
20240214,141000,559442520,2270,2270,2270,2270,50
|
|
20240214,140900,559329020,2270,2270,2270,2270,30
|
|
20240214,140800,559260920,2270,2270,2270,2270,0
|
|
20240214,140700,559260920,2270,2270,2270,2270,2
|
|
20240214,140600,559256380,2270,2270,2270,2270,0
|
|
20240214,140500,559256380,2270,2270,2270,2270,0
|
|
20240214,140400,559256380,2270,2270,2270,2270,1
|
|
20240214,140300,559254110,2270,2270,2270,2270,4
|
|
20240214,140200,559245030,2270,2270,2270,2270,20
|
|
20240214,140100,559199630,2270,2270,2270,2270,0
|
|
20240214,140000,559199630,2270,2270,2270,2270,3
|
|
20240214,135900,559192820,2270,2270,2270,2270,0
|
|
20240214,135800,559192820,2270,2270,2270,2270,44
|
|
20240214,135700,559092940,2265,2265,2265,2265,1000
|
|
20240214,135600,556827940,2270,2270,2270,2270,50
|
|
20240214,135500,556714440,2270,2270,2270,2270,1
|
|
20240214,135400,556712170,2265,2265,2270,2265,1070
|
|
20240214,135300,554288595,2270,2270,2270,2270,0
|
|
20240214,135200,554288595,2270,2270,2270,2270,1
|
|
20240214,135100,554286325,2265,2265,2265,2265,47
|
|
20240214,135000,554179870,2270,2270,2270,2270,0
|
|
20240214,134900,554179870,2270,2270,2270,2270,0
|
|
20240214,134800,554179870,2270,2270,2270,2270,44
|
|
20240214,134700,554079990,2270,2265,2270,2265,4
|
|
20240214,134600,554070925,2270,2270,2270,2270,500
|
|
20240214,134500,552935925,2270,2270,2270,2270,0
|
|
20240214,134400,552935925,2270,2270,2270,2270,440
|
|
20240214,134300,551937125,2270,2270,2270,2270,0
|
|
20240214,134200,551937125,2270,2270,2270,2270,0
|
|
20240214,134100,551937125,2270,2270,2270,2270,0
|
|
20240214,134000,551937125,2270,2270,2270,2270,2
|
|
20240214,133900,551932585,2270,2270,2270,2270,0
|
|
20240214,133800,551932585,2270,2270,2270,2270,2
|
|
20240214,133700,551928045,2270,2270,2270,2270,0
|
|
20240214,133600,551928045,2270,2270,2270,2270,0
|
|
20240214,133500,551928045,2270,2270,2270,2270,0
|
|
20240214,133400,551928045,2270,2270,2270,2270,0
|
|
20240214,133300,551928045,2270,2270,2270,2270,0
|
|
20240214,133200,551928045,2270,2270,2270,2270,0
|
|
20240214,133100,551928045,2270,2270,2270,2270,1
|
|
20240214,133000,551925775,2270,2270,2270,2270,0
|
|
20240214,132900,551925775,2270,2270,2270,2270,0
|
|
20240214,132800,551925775,2270,2270,2270,2270,0
|
|
20240214,132700,551925775,2270,2270,2270,2270,0
|
|
20240214,132600,551925775,2270,2270,2270,2270,0
|
|
20240214,132500,551925775,2270,2270,2270,2270,0
|
|
20240214,132400,551925775,2270,2270,2270,2270,0
|
|
20240214,132300,551925775,2270,2270,2270,2270,168
|
|
20240214,132200,551544415,2270,2270,2270,2270,3
|
|
20240214,132100,551537605,2270,2270,2270,2270,0
|
|
20240214,132000,551537605,2270,2270,2270,2270,0
|
|
20240214,131900,551537605,2270,2270,2270,2270,1
|
|
20240214,131800,551535335,2265,2265,2265,2265,0
|
|
20240214,131700,551535335,2265,2265,2265,2265,0
|
|
20240214,131600,551535335,2265,2265,2265,2265,0
|
|
20240214,131500,551535335,2265,2265,2265,2265,1078
|
|
20240214,131400,549093665,2270,2270,2270,2270,2
|
|
20240214,131300,549089125,2270,2270,2270,2270,2
|
|
20240214,131200,549084585,2270,2270,2270,2270,0
|
|
20240214,131100,549084585,2270,2270,2270,2270,2
|
|
20240214,131000,549080045,2270,2270,2270,2270,110
|
|
20240214,130900,548830345,2270,2270,2270,2270,2
|
|
20240214,130800,548825805,2270,2270,2270,2270,29
|
|
20240214,130700,548759975,2270,2270,2270,2270,4
|
|
20240214,130600,548750895,2270,2270,2270,2270,100
|
|
20240214,130500,548523895,2270,2270,2270,2270,60
|
|
20240214,130400,548387695,2270,2270,2270,2270,10
|
|
20240214,130300,548364995,2270,2270,2270,2270,400
|
|
20240214,130200,547456995,2270,2270,2270,2270,96
|
|
20240214,130100,547239075,2270,2270,2270,2270,0
|
|
20240214,130000,547239075,2270,2270,2270,2270,250
|
|
20240214,125900,546671575,2270,2270,2270,2270,15
|
|
20240214,125800,546637525,2270,2270,2270,2270,1
|
|
20240214,125700,546635255,2265,2265,2265,2265,811
|
|
20240214,125600,544798340,2270,2270,2270,2270,0
|
|
20240214,125500,544798340,2270,2270,2270,2270,50
|
|
20240214,125400,544684840,2270,2270,2270,2270,0
|
|
20240214,125300,544684840,2270,2270,2270,2270,250
|
|
20240214,125200,544117340,2270,2270,2270,2270,10
|
|
20240214,125100,544094640,2270,2270,2270,2270,221
|
|
20240214,125000,543592970,2270,2270,2270,2270,1
|
|
20240214,124900,543590700,2270,2270,2270,2270,5
|
|
20240214,124800,543579350,2270,2270,2270,2270,15
|
|
20240214,124700,543545300,2270,2270,2270,2270,0
|
|
20240214,124600,543545300,2270,2270,2270,2270,45
|
|
20240214,124500,543443150,2270,2270,2270,2270,0
|
|
20240214,124400,543443150,2270,2270,2270,2270,1
|
|
20240214,124300,543440880,2270,2270,2270,2270,0
|
|
20240214,124200,543440880,2270,2270,2270,2270,0
|
|
20240214,124100,543440880,2270,2270,2270,2270,50
|
|
20240214,124000,543327380,2270,2270,2270,2270,0
|
|
20240214,123900,543327380,2270,2270,2270,2270,0
|
|
20240214,123800,543327380,2270,2270,2270,2270,0
|
|
20240214,123700,543327380,2270,2270,2270,2265,3
|
|
20240214,123600,543320575,2265,2265,2265,2265,1
|
|
20240214,123500,543318310,2270,2270,2270,2270,0
|
|
20240214,123400,543318310,2270,2270,2270,2270,15
|
|
20240214,123300,543284260,2270,2270,2270,2270,0
|
|
20240214,123200,543284260,2270,2270,2270,2270,0
|
|
20240214,123100,543284260,2270,2265,2270,2265,550
|
|
20240214,123000,542038260,2270,2270,2270,2270,0
|
|
20240214,122900,542038260,2270,2270,2270,2270,0
|
|
20240214,122800,542038260,2270,2270,2270,2270,0
|
|
20240214,122700,542038260,2270,2270,2270,2270,4
|
|
20240214,122600,542029180,2270,2270,2270,2270,2
|
|
20240214,122500,542024640,2270,2270,2270,2270,0
|
|
20240214,122400,542024640,2270,2270,2270,2270,1
|
|
20240214,122300,542022370,2270,2270,2270,2270,916
|
|
20240214,122200,539943050,2275,2270,2275,2270,54
|
|
20240214,122100,539820450,2270,2270,2270,2270,1050
|
|
20240214,122000,537436950,2270,2270,2270,2270,0
|
|
20240214,121900,537436950,2270,2270,2270,2270,0
|
|
20240214,121800,537436950,2270,2270,2270,2270,50
|
|
20240214,121700,537323450,2270,2270,2270,2270,0
|
|
20240214,121600,537323450,2270,2270,2270,2270,0
|
|
20240214,121500,537323450,2270,2270,2270,2270,0
|
|
20240214,121400,537323450,2270,2270,2270,2270,0
|
|
20240214,121300,537323450,2270,2270,2270,2270,0
|
|
20240214,121200,537323450,2270,2270,2270,2270,0
|
|
20240214,121100,537323450,2270,2270,2270,2270,2061
|
|
20240214,121000,532644980,2270,2270,2270,2270,600
|
|
20240214,120900,531282980,2270,2270,2270,2270,0
|
|
20240214,120800,531282980,2270,2270,2270,2270,1352
|
|
20240214,120700,528213940,2270,2270,2270,2270,0
|
|
20240214,120600,528213940,2270,2270,2270,2270,2
|
|
20240214,120500,528209400,2265,2265,2265,2265,0
|
|
20240214,120400,528209400,2265,2265,2265,2265,1
|
|
20240214,120300,528207135,2265,2265,2265,2265,127
|
|
20240214,120200,527919480,2260,2255,2260,2255,76840
|
|
20240214,120100,354641665,2260,2260,2260,2260,0
|
|
20240214,120000,354641665,2260,2260,2260,2260,0
|
|
20240214,115900,354641665,2260,2260,2260,2260,36
|
|
20240214,115800,354560305,2260,2260,2260,2260,10
|
|
20240214,115700,354537705,2260,2260,2260,2260,0
|
|
20240214,115600,354537705,2260,2260,2260,2260,3
|
|
20240214,115500,354530925,2255,2255,2255,2255,0
|
|
20240214,115400,354530925,2255,2255,2255,2255,1797
|
|
20240214,115300,350478690,2260,2260,2260,2260,0
|
|
20240214,115200,350478690,2260,2260,2260,2260,200
|
|
20240214,115100,350026690,2260,2260,2260,2260,0
|
|
20240214,115000,350026690,2260,2260,2260,2260,0
|
|
20240214,114900,350026690,2260,2260,2260,2260,0
|
|
20240214,114800,350026690,2260,2260,2260,2260,100
|
|
20240214,114700,349800690,2260,2260,2260,2260,1
|
|
20240214,114600,349798430,2255,2255,2255,2255,0
|
|
20240214,114500,349798430,2255,2255,2255,2255,0
|
|
20240214,114400,349798430,2255,2260,2260,2255,2043
|
|
20240214,114300,345191450,2260,2260,2260,2260,0
|
|
20240214,114200,345191450,2260,2260,2260,2260,5
|
|
20240214,114100,345180150,2260,2260,2260,2260,0
|
|
20240214,114000,345180150,2260,2260,2260,2260,10
|
|
20240214,113900,345157550,2260,2260,2260,2255,5839
|
|
20240214,113800,331990560,2260,2255,2260,2255,7824
|
|
20240214,113700,314347410,2255,2255,2255,2255,1000
|
|
20240214,113600,312092410,2255,2255,2255,2255,0
|
|
20240214,113500,312092410,2255,2255,2255,2255,0
|
|
20240214,113400,312092410,2255,2255,2255,2255,7350
|
|
20240214,113300,295518160,2260,2260,2260,2260,0
|
|
20240214,113200,295518160,2260,2260,2260,2260,100
|
|
20240214,113100,295292160,2255,2255,2255,2255,0
|
|
20240214,113000,295292160,2255,2255,2255,2255,160
|
|
20240214,112900,294931360,2255,2255,2255,2255,6800
|
|
20240214,112800,279597360,2255,2255,2255,2255,100
|
|
20240214,112700,279371860,2260,2260,2260,2260,1
|
|
20240214,112600,279369600,2260,2260,2260,2260,0
|
|
20240214,112500,279369600,2260,2260,2260,2260,10
|
|
20240214,112400,279347000,2260,2260,2260,2260,0
|
|
20240214,112300,279347000,2260,2260,2260,2260,16
|
|
20240214,112200,279310840,2260,2260,2260,2260,0
|
|
20240214,112100,279310840,2260,2260,2260,2260,20
|
|
20240214,112000,279265640,2260,2260,2260,2260,101
|
|
20240214,111900,279037380,2260,2260,2260,2260,0
|
|
20240214,111800,279037380,2260,2260,2260,2260,49
|
|
20240214,111700,278926640,2260,2260,2260,2260,0
|
|
20240214,111600,278926640,2260,2260,2260,2260,10
|
|
20240214,111500,278904040,2260,2260,2260,2260,0
|
|
20240214,111400,278904040,2260,2260,2260,2260,4
|
|
20240214,111300,278895000,2260,2260,2260,2260,10
|
|
20240214,111200,278872400,2260,2260,2260,2260,1
|
|
20240214,111100,278870140,2260,2260,2260,2260,5
|
|
20240214,111000,278858840,2260,2260,2260,2260,11
|
|
20240214,110900,278833980,2260,2260,2260,2255,226
|
|
20240214,110800,278324300,2260,2260,2260,2260,2
|
|
20240214,110700,278319780,2260,2260,2260,2260,20
|
|
20240214,110600,278274580,2260,2260,2260,2260,1
|
|
20240214,110500,278272320,2260,2260,2260,2260,31
|
|
20240214,110400,278202260,2260,2260,2260,2260,2
|
|
20240214,110300,278197740,2260,2260,2260,2260,2
|
|
20240214,110200,278193220,2260,2260,2260,2260,50
|
|
20240214,110100,278080220,2260,2260,2260,2260,10
|
|
20240214,110000,278057620,2260,2260,2260,2260,0
|
|
20240214,105900,278057620,2260,2260,2260,2260,0
|
|
20240214,105800,278057620,2260,2260,2260,2260,0
|
|
20240214,105700,278057620,2260,2260,2260,2260,11
|
|
20240214,105600,278032760,2260,2260,2260,2260,50
|
|
20240214,105500,277919760,2260,2260,2260,2260,18
|
|
20240214,105400,277879080,2260,2260,2260,2260,0
|
|
20240214,105300,277879080,2260,2260,2260,2260,47
|
|
20240214,105200,277772860,2265,2265,2265,2265,0
|
|
20240214,105100,277772860,2265,2265,2265,2265,0
|
|
20240214,105000,277772860,2265,2265,2265,2265,0
|
|
20240214,104900,277772860,2265,2265,2265,2265,4
|
|
20240214,104800,277763800,2260,2260,2260,2260,0
|
|
20240214,104700,277763800,2260,2255,2260,2255,223
|
|
20240214,104600,277260655,2260,2255,2260,2255,1282
|
|
20240214,104500,274365340,2260,2260,2260,2260,130
|
|
20240214,104400,274071540,2260,2260,2260,2260,0
|
|
20240214,104300,274071540,2260,2260,2260,2260,0
|
|
20240214,104200,274071540,2260,2260,2260,2260,32
|
|
20240214,104100,273999220,2260,2260,2260,2260,18
|
|
20240214,104000,273958540,2255,2255,2255,2255,0
|
|
20240214,103900,273958540,2255,2260,2260,2255,73
|
|
20240214,103800,273793900,2260,2260,2260,2260,0
|
|
20240214,103700,273793900,2260,2260,2260,2260,0
|
|
20240214,103600,273793900,2260,2260,2260,2260,289
|
|
20240214,103500,273140760,2260,2260,2260,2260,114
|
|
20240214,103400,272883120,2260,2260,2260,2260,1
|
|
20240214,103300,272880860,2260,2260,2260,2260,1
|
|
20240214,103200,272878600,2260,2260,2260,2260,230
|
|
20240214,103100,272358800,2260,2260,2260,2260,640
|
|
20240214,103000,270912400,2265,2265,2265,2265,1
|
|
20240214,102900,270910135,2265,2265,2265,2265,2
|
|
20240214,102800,270905605,2265,2265,2265,2265,2
|
|
20240214,102700,270901075,2265,2265,2265,2265,1000
|
|
20240214,102600,268636075,2265,2265,2265,2265,1
|
|
20240214,102500,268633810,2255,2255,2255,2255,0
|
|
20240214,102400,268633810,2255,2255,2255,2255,1
|
|
20240214,102300,268631555,2260,2260,2260,2260,24
|
|
20240214,102200,268577315,2260,2255,2260,2255,9600
|
|
20240214,102100,246889315,2255,2255,2255,2255,640
|
|
20240214,102000,245446115,2255,2255,2255,2255,9030
|
|
20240214,101900,225083465,2250,2250,2250,2250,5350
|
|
20240214,101800,213045965,2255,2255,2255,2255,100
|
|
20240214,101700,212820465,2255,2255,2255,2255,30
|
|
20240214,101600,212752815,2255,2255,2255,2255,84
|
|
20240214,101500,212563395,2255,2255,2255,2255,11
|
|
20240214,101400,212538590,2255,2250,2255,2250,132
|
|
20240214,101300,212241430,2250,2255,2255,2250,71
|
|
20240214,101200,212081525,2255,2255,2255,2255,314
|
|
20240214,101100,211373455,2250,2255,2255,2250,508
|
|
20240214,101000,210230135,2255,2255,2255,2255,21
|
|
20240214,100900,210182780,2255,2255,2255,2255,507
|
|
20240214,100800,209039495,2255,2255,2255,2255,0
|
|
20240214,100700,209039495,2255,2255,2255,2255,1
|
|
20240214,100600,209037240,2255,2255,2255,2255,47
|
|
20240214,100500,208931255,2255,2255,2255,2255,0
|
|
20240214,100400,208931255,2255,2255,2255,2255,27
|
|
20240214,100300,208870370,2255,2255,2255,2255,52
|
|
20240214,100200,208753110,2255,2255,2255,2255,1020
|
|
20240214,100100,206453010,2255,2255,2255,2255,2
|
|
20240214,100000,206448500,2255,2255,2255,2255,766
|
|
20240214,095900,204721170,2260,2260,2260,2260,0
|
|
20240214,095800,204721170,2260,2260,2260,2260,0
|
|
20240214,095700,204721170,2260,2260,2260,2260,1
|
|
20240214,095600,204718910,2250,2250,2250,2250,0
|
|
20240214,095500,204718910,2250,2255,2255,2250,80
|
|
20240214,095400,204538610,2255,2255,2255,2255,500
|
|
20240214,095300,203411110,2255,2255,2255,2255,573
|
|
20240214,095200,202118995,2255,2255,2255,2255,15
|
|
20240214,095100,202085170,2255,2255,2255,2255,0
|
|
20240214,095000,202085170,2255,2255,2255,2255,312
|
|
20240214,094900,201381610,2260,2255,2260,2255,12
|
|
20240214,094800,201354540,2255,2255,2255,2255,1
|
|
20240214,094700,201352285,2255,2255,2255,2255,60
|
|
20240214,094600,201216985,2255,2255,2255,2255,170
|
|
20240214,094500,200833635,2260,2260,2260,2260,0
|
|
20240214,094400,200833635,2260,2260,2260,2260,200
|
|
20240214,094300,200381635,2265,2265,2265,2265,41
|
|
20240214,094200,200288770,2265,2265,2265,2265,94
|
|
20240214,094100,200075860,2265,2265,2265,2265,450
|
|
20240214,094000,199056610,2255,2260,2260,2255,1099
|
|
20240214,093900,196578325,2260,2265,2265,2260,18
|
|
20240214,093800,196537640,2250,2255,2255,2250,15050
|
|
20240214,093700,162668070,2265,2260,2265,2255,45030
|
|
20240214,093600,61105870,2265,2265,2265,2265,3
|
|
20240214,093500,61099075,2265,2265,2265,2265,78
|
|
20240214,093400,60922405,2265,2265,2265,2265,348
|
|
20240214,093300,60134185,2265,2265,2265,2265,133
|
|
20240214,093200,59832940,2265,2265,2265,2265,22
|
|
20240214,093100,59783110,2265,2265,2265,2265,5
|
|
20240214,093000,59771785,2265,2265,2265,2265,3
|
|
20240214,092900,59764990,2260,2265,2265,2260,295
|
|
20240214,092800,59097015,2270,2270,2270,2270,0
|
|
20240214,092700,59097015,2270,2270,2270,2270,7
|
|
20240214,092600,59081125,2270,2270,2270,2270,50
|
|
20240214,092500,58967625,2270,2270,2270,2270,1665
|
|
20240214,092400,55188075,2270,2270,2270,2270,0
|
|
20240214,092300,55188075,2270,2270,2270,2270,51
|
|
20240214,092200,55072305,2270,2270,2270,2270,629
|
|
20240214,092100,53644475,2270,2270,2270,2270,0
|
|
20240214,092000,53644475,2270,2270,2270,2270,1
|
|
20240214,091900,53642205,2270,2265,2270,2265,6
|
|
20240214,091800,53628610,2270,2265,2270,2265,101
|
|
20240214,091700,53399840,2265,2265,2265,2265,10
|
|
20240214,091600,53377190,2275,2275,2275,2275,70
|
|
20240214,091500,53217940,2275,2275,2275,2275,81
|
|
20240214,091400,53033665,2275,2275,2275,2275,0
|
|
20240214,091300,53033665,2275,2275,2275,2275,0
|
|
20240214,091200,53033665,2275,2275,2275,2275,0
|
|
20240214,091100,53033665,2275,2275,2275,2275,0
|
|
20240214,091000,53033665,2275,2275,2275,2275,1
|
|
20240214,090900,53031390,2260,2260,2260,2260,1
|
|
20240214,090800,53029130,2255,2270,2270,2255,3351
|
|
20240214,090700,45470460,2275,2275,2275,2275,0
|
|
20240214,090600,45470460,2275,2275,2275,2260,11
|
|
20240214,090500,45445495,2260,2265,2265,2260,12100
|
|
20240214,090400,18099325,2260,2260,2260,2260,0
|
|
20240214,090300,18099325,2260,2260,2260,2260,219
|
|
20240214,090200,17604385,2280,2275,2280,2260,906
|
|
20240214,090100,15548855,2280,2265,2280,2265,1344
|
|
20240214,090000,12493285,2265,2260,2265,2260,5528
|