586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,184300,576080210,2305,2305,2305,2305,1279
|
|
20240215,184200,576080210,2305,2305,2305,2305,0
|
|
20240215,184100,576080210,2305,2305,2305,2305,0
|
|
20240215,184000,576080210,2305,2305,2305,2305,0
|
|
20240215,183900,576080210,2305,2305,2305,2305,0
|
|
20240215,183800,576080210,2305,2305,2305,2305,0
|
|
20240215,183700,576080210,2305,2305,2305,2305,0
|
|
20240215,183600,576080210,2305,2305,2305,2305,0
|
|
20240215,183500,576080210,2305,2305,2305,2305,0
|
|
20240215,183400,576080210,2305,2305,2305,2305,0
|
|
20240215,183300,576080210,2305,2305,2305,2305,0
|
|
20240215,183200,576080210,2305,2305,2305,2305,0
|
|
20240215,183100,576080210,2305,2305,2305,2305,0
|
|
20240215,183000,576080210,2305,2305,2305,2305,0
|
|
20240215,182900,576080210,2305,2305,2305,2305,0
|
|
20240215,182800,576080210,2305,2305,2305,2305,0
|
|
20240215,182700,576080210,2305,2305,2305,2305,0
|
|
20240215,182600,576080210,2305,2305,2305,2305,0
|
|
20240215,182500,576080210,2305,2305,2305,2305,0
|
|
20240215,182400,576080210,2305,2305,2305,2305,0
|
|
20240215,182300,576080210,2305,2305,2305,2305,0
|
|
20240215,182200,576080210,2305,2305,2305,2305,0
|
|
20240215,182100,576080210,2305,2305,2305,2305,0
|
|
20240215,182000,576080210,2305,2305,2305,2305,0
|
|
20240215,181900,576080210,2305,2305,2305,2305,0
|
|
20240215,181800,576080210,2305,2305,2305,2305,0
|
|
20240215,181700,576080210,2305,2305,2305,2305,0
|
|
20240215,181600,576080210,2305,2305,2305,2305,0
|
|
20240215,181500,576080210,2305,2305,2305,2305,0
|
|
20240215,181400,576080210,2305,2305,2305,2305,0
|
|
20240215,181300,576080210,2305,2305,2305,2305,1279
|
|
20240215,181200,576080210,2305,2305,2305,2305,0
|
|
20240215,181100,576080210,2305,2305,2305,2305,0
|
|
20240215,181000,576080210,2305,2305,2305,2305,0
|
|
20240215,180900,576080210,2305,2305,2305,2305,0
|
|
20240215,180800,576080210,2305,2305,2305,2305,0
|
|
20240215,180700,576080210,2305,2305,2305,2305,0
|
|
20240215,180600,576080210,2305,2305,2305,2305,0
|
|
20240215,180500,576080210,2305,2305,2305,2305,0
|
|
20240215,180400,576080210,2305,2305,2305,2305,0
|
|
20240215,180300,576080210,2305,2305,2305,2305,0
|
|
20240215,180200,576080210,2305,2305,2305,2305,0
|
|
20240215,180100,576080210,2305,2305,2305,2305,0
|
|
20240215,180000,576080210,2305,2305,2305,2305,0
|
|
20240215,175900,576080210,2305,2305,2305,2305,0
|
|
20240215,175800,576080210,2305,2305,2305,2305,0
|
|
20240215,175700,576080210,2305,2305,2305,2305,0
|
|
20240215,175600,576080210,2305,2305,2305,2305,0
|
|
20240215,175500,576080210,2305,2305,2305,2305,0
|
|
20240215,175400,576080210,2305,2305,2305,2305,0
|
|
20240215,175300,576080210,2305,2305,2305,2305,0
|
|
20240215,175200,576080210,2305,2305,2305,2305,0
|
|
20240215,175100,576080210,2305,2305,2305,2305,0
|
|
20240215,175000,576080210,2305,2305,2305,2305,0
|
|
20240215,174900,576080210,2305,2305,2305,2305,0
|
|
20240215,174800,576080210,2305,2305,2305,2305,0
|
|
20240215,174700,576080210,2305,2305,2305,2305,0
|
|
20240215,174600,576080210,2305,2305,2305,2305,0
|
|
20240215,174500,576080210,2305,2305,2305,2305,0
|
|
20240215,174400,576080210,2305,2305,2305,2305,0
|
|
20240215,174300,576080210,2305,2305,2305,2305,1279
|
|
20240215,174200,576080210,2305,2305,2305,2305,0
|
|
20240215,174100,576080210,2305,2305,2305,2305,0
|
|
20240215,174000,576080210,2305,2305,2305,2305,0
|
|
20240215,173900,576080210,2305,2305,2305,2305,0
|
|
20240215,173800,576080210,2305,2305,2305,2305,0
|
|
20240215,173700,576080210,2305,2305,2305,2305,0
|
|
20240215,173600,576080210,2305,2305,2305,2305,0
|
|
20240215,173500,576080210,2305,2305,2305,2305,0
|
|
20240215,173400,576080210,2305,2305,2305,2305,0
|
|
20240215,173300,576080210,2305,2305,2305,2305,0
|
|
20240215,173200,576080210,2305,2305,2305,2305,0
|
|
20240215,173100,576080210,2305,2305,2305,2305,0
|
|
20240215,173000,576080210,2305,2305,2305,2305,0
|
|
20240215,172900,576080210,2305,2305,2305,2305,0
|
|
20240215,172800,576080210,2305,2305,2305,2305,0
|
|
20240215,172700,576080210,2305,2305,2305,2305,0
|
|
20240215,172600,576080210,2305,2305,2305,2305,0
|
|
20240215,172500,576080210,2305,2305,2305,2305,0
|
|
20240215,172400,576080210,2305,2305,2305,2305,0
|
|
20240215,172300,576080210,2305,2305,2305,2305,0
|
|
20240215,172200,576080210,2305,2305,2305,2305,0
|
|
20240215,172100,576080210,2305,2305,2305,2305,0
|
|
20240215,172000,576080210,2305,2305,2305,2305,0
|
|
20240215,171900,576080210,2305,2305,2305,2305,0
|
|
20240215,171800,576080210,2305,2305,2305,2305,0
|
|
20240215,171700,576080210,2305,2305,2305,2305,0
|
|
20240215,171600,576080210,2305,2305,2305,2305,0
|
|
20240215,171500,576080210,2305,2305,2305,2305,0
|
|
20240215,171400,576080210,2305,2305,2305,2305,0
|
|
20240215,171300,576080210,2305,2305,2305,2305,1279
|
|
20240215,171200,576080210,2305,2305,2305,2305,0
|
|
20240215,171100,576080210,2305,2305,2305,2305,0
|
|
20240215,171000,576080210,2305,2305,2305,2305,0
|
|
20240215,170900,576080210,2305,2305,2305,2305,0
|
|
20240215,170800,576080210,2305,2305,2305,2305,0
|
|
20240215,170700,576080210,2305,2305,2305,2305,0
|
|
20240215,170600,576080210,2305,2305,2305,2305,0
|
|
20240215,170500,576080210,2305,2305,2305,2305,0
|
|
20240215,170400,576080210,2305,2305,2305,2305,0
|
|
20240215,170300,576080210,2305,2305,2305,2305,0
|
|
20240215,170200,576080210,2305,2305,2305,2305,0
|
|
20240215,170100,576080210,2305,2305,2305,2305,0
|
|
20240215,170000,576080210,2305,2305,2305,2305,0
|
|
20240215,165900,576080210,2305,2305,2305,2305,0
|
|
20240215,165800,576080210,2305,2305,2305,2305,0
|
|
20240215,165700,576080210,2305,2305,2305,2305,0
|
|
20240215,165600,576080210,2305,2305,2305,2305,0
|
|
20240215,165500,576080210,2305,2305,2305,2305,0
|
|
20240215,165400,576080210,2305,2305,2305,2305,0
|
|
20240215,165300,576080210,2305,2305,2305,2305,0
|
|
20240215,165200,576080210,2305,2305,2305,2305,0
|
|
20240215,165100,576080210,2305,2305,2305,2305,0
|
|
20240215,165000,576080210,2305,2305,2305,2305,0
|
|
20240215,164900,576080210,2305,2305,2305,2305,0
|
|
20240215,164800,576080210,2305,2305,2305,2305,0
|
|
20240215,164700,576080210,2305,2305,2305,2305,0
|
|
20240215,164600,576080210,2305,2305,2305,2305,0
|
|
20240215,164500,576080210,2305,2305,2305,2305,0
|
|
20240215,164400,576080210,2305,2305,2305,2305,0
|
|
20240215,164300,576080210,2305,2305,2305,2305,1279
|
|
20240215,164200,576080210,2305,2305,2305,2305,0
|
|
20240215,164100,576080210,2305,2305,2305,2305,0
|
|
20240215,164000,576080210,2305,2305,2305,2305,0
|
|
20240215,163900,576080210,2305,2305,2305,2305,0
|
|
20240215,163800,576080210,2305,2305,2305,2305,0
|
|
20240215,163700,576080210,2305,2305,2305,2305,0
|
|
20240215,163600,576080210,2305,2305,2305,2305,0
|
|
20240215,163500,576080210,2305,2305,2305,2305,0
|
|
20240215,163400,576080210,2305,2305,2305,2305,0
|
|
20240215,163300,576080210,2305,2305,2305,2305,0
|
|
20240215,163200,576080210,2305,2305,2305,2305,0
|
|
20240215,163100,576080210,2305,2305,2305,2305,0
|
|
20240215,163000,576080210,2305,2305,2305,2305,0
|
|
20240215,162900,576080210,2305,2305,2305,2305,0
|
|
20240215,162800,576080210,2305,2305,2305,2305,0
|
|
20240215,162700,576080210,2305,2305,2305,2305,0
|
|
20240215,162600,576080210,2305,2305,2305,2305,0
|
|
20240215,162500,576080210,2305,2305,2305,2305,0
|
|
20240215,162400,576080210,2305,2305,2305,2305,0
|
|
20240215,162300,576080210,2305,2305,2305,2305,0
|
|
20240215,162200,576080210,2305,2305,2305,2305,0
|
|
20240215,162100,576080210,2305,2305,2305,2305,0
|
|
20240215,162000,576080210,2305,2305,2305,2305,0
|
|
20240215,161900,576080210,2305,2305,2305,2305,0
|
|
20240215,161800,576080210,2305,2305,2305,2305,0
|
|
20240215,161700,576080210,2305,2305,2305,2305,0
|
|
20240215,161600,576080210,2305,2305,2305,2305,0
|
|
20240215,161500,576080210,2305,2305,2305,2305,0
|
|
20240215,161400,576080210,2305,2305,2305,2305,0
|
|
20240215,161300,576080210,2305,2305,2305,2305,1279
|
|
20240215,161200,576080210,2305,2305,2305,2305,0
|
|
20240215,161100,576080210,2305,2305,2305,2305,0
|
|
20240215,161000,576080210,2305,2305,2305,2305,0
|
|
20240215,160900,576080210,2305,2305,2305,2305,0
|
|
20240215,160800,576080210,2305,2305,2305,2305,0
|
|
20240215,160700,576080210,2305,2305,2305,2305,0
|
|
20240215,160600,576080210,2305,2305,2305,2305,0
|
|
20240215,160500,576080210,2305,2305,2305,2305,0
|
|
20240215,160400,576080210,2305,2305,2305,2305,0
|
|
20240215,160300,576080210,2305,2305,2305,2305,0
|
|
20240215,160200,576080210,2305,2305,2305,2305,0
|
|
20240215,160100,576080210,2305,2305,2305,2305,0
|
|
20240215,160000,576080210,2305,2305,2305,2305,0
|
|
20240215,155900,576080210,2305,2305,2305,2305,0
|
|
20240215,155800,576080210,2305,2305,2305,2305,0
|
|
20240215,155700,576080210,2305,2305,2305,2305,0
|
|
20240215,155600,576080210,2305,2305,2305,2305,0
|
|
20240215,155500,576080210,2305,2305,2305,2305,0
|
|
20240215,155400,576080210,2305,2305,2305,2305,0
|
|
20240215,155300,576080210,2305,2305,2305,2305,0
|
|
20240215,155200,576080210,2305,2305,2305,2305,0
|
|
20240215,155100,576080210,2305,2305,2305,2305,0
|
|
20240215,155000,576080210,2305,2305,2305,2305,0
|
|
20240215,154900,576080210,2305,2305,2305,2305,0
|
|
20240215,154800,576080210,2305,2305,2305,2305,0
|
|
20240215,154700,576080210,2305,2305,2305,2305,0
|
|
20240215,154600,576080210,2305,2305,2305,2305,0
|
|
20240215,154500,576080210,2305,2305,2305,2305,0
|
|
20240215,154400,576080210,2305,2305,2305,2305,0
|
|
20240215,154300,576080210,2305,2305,2305,2305,1279
|
|
20240215,154200,576080210,2305,2305,2305,2305,0
|
|
20240215,154100,576080210,2305,2305,2305,2305,0
|
|
20240215,154000,576080210,2305,2305,2305,2305,0
|
|
20240215,153900,576080210,2305,2305,2305,2305,0
|
|
20240215,153800,576080210,2305,2305,2305,2305,0
|
|
20240215,153700,576080210,2305,2305,2305,2305,0
|
|
20240215,153600,576080210,2305,2305,2305,2305,0
|
|
20240215,153500,576080210,2305,2305,2305,2305,0
|
|
20240215,153400,576080210,2305,2305,2305,2305,0
|
|
20240215,153300,576080210,2305,2305,2305,2305,0
|
|
20240215,153200,576080210,2305,2305,2305,2305,0
|
|
20240215,153100,576080210,2305,2305,2305,2305,0
|
|
20240215,153000,576080210,2305,2305,2305,2305,1279
|
|
20240215,152900,573132115,2305,2305,2305,2305,0
|
|
20240215,152800,573132115,2305,2305,2305,2305,0
|
|
20240215,152700,573132115,2305,2305,2305,2305,0
|
|
20240215,152600,573132115,2305,2305,2305,2305,0
|
|
20240215,152500,573132115,2305,2305,2305,2305,0
|
|
20240215,152400,573132115,2305,2305,2305,2305,0
|
|
20240215,152300,573132115,2305,2305,2305,2305,0
|
|
20240215,152200,573132115,2305,2305,2305,2305,0
|
|
20240215,152100,573132115,2305,2305,2305,2305,0
|
|
20240215,152000,573132115,2305,2305,2305,2305,0
|
|
20240215,151900,573132115,2305,2310,2310,2305,139
|
|
20240215,151800,572811155,2310,2310,2310,2310,69
|
|
20240215,151700,572651765,2310,2305,2310,2305,3
|
|
20240215,151600,572644845,2310,2305,2310,2305,301
|
|
20240215,151500,571951030,2310,2310,2310,2310,6
|
|
20240215,151400,571937170,2300,2305,2305,2300,2506
|
|
20240215,151300,566162545,2310,2310,2310,2310,6
|
|
20240215,151200,566148685,2310,2310,2310,2310,6
|
|
20240215,151100,566134825,2310,2310,2310,2305,427
|
|
20240215,151000,565149955,2310,2310,2310,2310,0
|
|
20240215,150900,565149955,2310,2310,2310,2305,540
|
|
20240215,150800,563905055,2310,2310,2310,2310,11
|
|
20240215,150700,563879645,2310,2310,2310,2310,3987
|
|
20240215,150600,554669675,2310,2310,2310,2310,0
|
|
20240215,150500,554669675,2310,2310,2310,2310,0
|
|
20240215,150400,554669675,2310,2310,2310,2310,10
|
|
20240215,150300,554646575,2310,2310,2310,2310,4458
|
|
20240215,150200,544348595,2310,2310,2310,2310,1
|
|
20240215,150100,544346285,2315,2315,2315,2315,0
|
|
20240215,150000,544346285,2315,2305,2315,2305,103
|
|
20240215,145900,544108840,2305,2305,2305,2305,22
|
|
20240215,145800,544058130,2305,2315,2315,2305,379
|
|
20240215,145700,543184505,2305,2305,2305,2305,102
|
|
20240215,145600,542949395,2305,2305,2305,2305,426
|
|
20240215,145500,541967465,2315,2315,2315,2315,5001
|
|
20240215,145400,530390150,2310,2315,2315,2310,6
|
|
20240215,145300,530376285,2305,2305,2305,2305,0
|
|
20240215,145200,530376285,2305,2305,2305,2305,0
|
|
20240215,145100,530376285,2305,2305,2305,2305,0
|
|
20240215,145000,530376285,2305,2315,2315,2305,6
|
|
20240215,144900,530362435,2305,2305,2305,2305,5
|
|
20240215,144800,530350910,2315,2315,2315,2315,1
|
|
20240215,144700,530348595,2310,2310,2310,2310,1
|
|
20240215,144600,530346285,2310,2310,2310,2310,100
|
|
20240215,144500,530115285,2310,2310,2310,2310,402
|
|
20240215,144400,529186665,2310,2310,2310,2310,11
|
|
20240215,144300,529161255,2315,2315,2315,2315,0
|
|
20240215,144200,529161255,2315,2315,2315,2315,0
|
|
20240215,144100,529161255,2315,2315,2315,2315,1
|
|
20240215,144000,529158940,2310,2310,2310,2310,100
|
|
20240215,143900,528927940,2310,2310,2310,2310,0
|
|
20240215,143800,528927940,2310,2310,2310,2310,45
|
|
20240215,143700,528823990,2310,2310,2310,2310,42
|
|
20240215,143600,528726970,2315,2310,2315,2310,31
|
|
20240215,143500,528655355,2310,2310,2310,2310,0
|
|
20240215,143400,528655355,2310,2310,2310,2310,1
|
|
20240215,143300,528653045,2315,2310,2315,2310,2746
|
|
20240215,143200,522297905,2310,2310,2310,2310,608
|
|
20240215,143100,520893425,2310,2310,2310,2310,1000
|
|
20240215,143000,518583425,2310,2310,2310,2310,0
|
|
20240215,142900,518583425,2310,2310,2310,2310,500
|
|
20240215,142800,517428425,2305,2305,2305,2305,109
|
|
20240215,142700,517177180,2310,2310,2310,2310,3370
|
|
20240215,142600,509392480,2310,2310,2310,2310,0
|
|
20240215,142500,509392480,2310,2310,2310,2310,432
|
|
20240215,142400,508394560,2310,2310,2310,2310,0
|
|
20240215,142300,508394560,2310,2310,2310,2310,0
|
|
20240215,142200,508394560,2310,2310,2310,2310,19
|
|
20240215,142100,508350670,2305,2305,2305,2305,1457
|
|
20240215,142000,504992285,2310,2310,2310,2310,400
|
|
20240215,141900,504068285,2310,2310,2310,2310,0
|
|
20240215,141800,504068285,2310,2310,2310,2310,0
|
|
20240215,141700,504068285,2310,2310,2310,2310,1
|
|
20240215,141600,504065975,2305,2305,2305,2305,300
|
|
20240215,141500,503374475,2305,2305,2305,2305,0
|
|
20240215,141400,503374475,2305,2305,2305,2305,0
|
|
20240215,141300,503374475,2305,2305,2305,2305,284
|
|
20240215,141200,502719855,2310,2310,2310,2310,0
|
|
20240215,141100,502719855,2310,2310,2310,2310,0
|
|
20240215,141000,502719855,2310,2310,2310,2310,0
|
|
20240215,140900,502719855,2310,2310,2310,2310,1
|
|
20240215,140800,502717545,2310,2310,2310,2310,3
|
|
20240215,140700,502710615,2305,2305,2305,2305,2
|
|
20240215,140600,502706005,2305,2305,2305,2305,1039
|
|
20240215,140500,500311110,2305,2305,2305,2305,0
|
|
20240215,140400,500311110,2305,2305,2305,2305,0
|
|
20240215,140300,500311110,2305,2305,2305,2305,8000
|
|
20240215,140200,481871110,2310,2310,2310,2310,1000
|
|
20240215,140100,479561110,2310,2310,2310,2310,0
|
|
20240215,140000,479561110,2310,2310,2310,2310,272
|
|
20240215,135900,478932790,2305,2305,2310,2305,160
|
|
20240215,135800,478563490,2310,2310,2310,2310,44
|
|
20240215,135700,478461850,2305,2310,2310,2305,7
|
|
20240215,135600,478445690,2310,2310,2310,2310,1
|
|
20240215,135500,478443380,2310,2310,2310,2310,100
|
|
20240215,135400,478212380,2310,2310,2310,2310,0
|
|
20240215,135300,478212380,2310,2310,2310,2310,60
|
|
20240215,135200,478073780,2310,2305,2310,2305,501
|
|
20240215,135100,476918970,2310,2310,2310,2310,10
|
|
20240215,135000,476895870,2310,2310,2310,2310,300
|
|
20240215,134900,476202870,2310,2310,2310,2310,60
|
|
20240215,134800,476064270,2310,2310,2310,2310,1011
|
|
20240215,134700,473728860,2310,2310,2310,2310,345
|
|
20240215,134600,472931910,2315,2310,2315,2310,511
|
|
20240215,134500,471750990,2315,2315,2315,2315,1
|
|
20240215,134400,471748675,2320,2320,2320,2320,0
|
|
20240215,134300,471748675,2320,2320,2320,2320,2132
|
|
20240215,134200,466802435,2320,2320,2320,2320,201
|
|
20240215,134100,466336115,2320,2305,2320,2305,23086
|
|
20240215,134000,413020265,2300,2300,2300,2300,1
|
|
20240215,133900,413017965,2300,2300,2300,2300,0
|
|
20240215,133800,413017965,2300,2300,2300,2300,0
|
|
20240215,133700,413017965,2300,2300,2300,2300,345
|
|
20240215,133600,412224465,2305,2305,2305,2305,0
|
|
20240215,133500,412224465,2305,2305,2305,2305,0
|
|
20240215,133400,412224465,2305,2305,2305,2305,0
|
|
20240215,133300,412224465,2305,2305,2305,2305,66
|
|
20240215,133200,412072335,2305,2305,2305,2305,2
|
|
20240215,133100,412067725,2300,2300,2300,2300,0
|
|
20240215,133000,412067725,2300,2300,2300,2300,1
|
|
20240215,132900,412065425,2300,2300,2300,2300,18
|
|
20240215,132800,412024025,2300,2300,2300,2300,150
|
|
20240215,132700,411679025,2300,2300,2300,2300,700
|
|
20240215,132600,410069025,2305,2305,2305,2305,125
|
|
20240215,132500,409780900,2305,2305,2305,2305,5
|
|
20240215,132400,409769375,2300,2300,2300,2300,1245
|
|
20240215,132300,406905875,2300,2300,2300,2300,623
|
|
20240215,132200,405472975,2305,2305,2305,2305,0
|
|
20240215,132100,405472975,2305,2305,2305,2305,0
|
|
20240215,132000,405472975,2305,2305,2305,2305,0
|
|
20240215,131900,405472975,2305,2305,2305,2305,0
|
|
20240215,131800,405472975,2305,2305,2305,2305,0
|
|
20240215,131700,405472975,2305,2305,2305,2305,1
|
|
20240215,131600,405470670,2300,2300,2300,2300,50
|
|
20240215,131500,405355670,2305,2305,2305,2305,0
|
|
20240215,131400,405355670,2305,2305,2305,2305,300
|
|
20240215,131300,404664170,2305,2305,2305,2305,18
|
|
20240215,131200,404622680,2300,2305,2305,2300,1427
|
|
20240215,131100,401340545,2305,2305,2305,2305,0
|
|
20240215,131000,401340545,2305,2305,2305,2305,0
|
|
20240215,130900,401340545,2305,2305,2305,2305,0
|
|
20240215,130800,401340545,2305,2305,2305,2305,201
|
|
20240215,130700,400877240,2300,2300,2300,2300,2166
|
|
20240215,130600,395895440,2300,2300,2300,2300,168
|
|
20240215,130500,395509040,2300,2300,2305,2300,17
|
|
20240215,130400,395469935,2305,2305,2305,2305,1
|
|
20240215,130300,395467630,2305,2305,2305,2305,12
|
|
20240215,130200,395439970,2305,2305,2305,2305,50
|
|
20240215,130100,395324720,2305,2305,2305,2305,358
|
|
20240215,130000,394499530,2305,2305,2305,2305,0
|
|
20240215,125900,394499530,2305,2305,2305,2305,4556
|
|
20240215,125800,383997950,2305,2305,2305,2305,200
|
|
20240215,125700,383536950,2305,2305,2305,2305,0
|
|
20240215,125600,383536950,2305,2305,2305,2305,393
|
|
20240215,125500,382631085,2305,2305,2305,2305,0
|
|
20240215,125400,382631085,2305,2305,2305,2305,3918
|
|
20240215,125300,373600095,2305,2305,2305,2305,2000
|
|
20240215,125200,368990095,2310,2310,2310,2310,10
|
|
20240215,125100,368966995,2305,2305,2305,2305,0
|
|
20240215,125000,368966995,2305,2305,2305,2305,346
|
|
20240215,124900,368169465,2310,2310,2310,2310,43
|
|
20240215,124800,368070135,2310,2310,2310,2305,52
|
|
20240215,124700,367950020,2310,2310,2310,2310,517
|
|
20240215,124600,366755750,2310,2310,2310,2310,135
|
|
20240215,124500,366443900,2310,2310,2310,2310,1865
|
|
20240215,124400,362135750,2310,2310,2310,2310,0
|
|
20240215,124300,362135750,2310,2310,2310,2310,43
|
|
20240215,124200,362036420,2315,2315,2315,2310,6439
|
|
20240215,124100,347162265,2315,2315,2315,2310,71
|
|
20240215,124000,346998235,2310,2310,2310,2310,3
|
|
20240215,123900,346991305,2315,2315,2315,2310,56
|
|
20240215,123800,346861775,2315,2305,2315,2305,3131
|
|
20240215,123700,339622120,2305,2305,2310,2305,2010
|
|
20240215,123600,334983470,2305,2305,2305,2305,0
|
|
20240215,123500,334983470,2305,2305,2305,2305,106
|
|
20240215,123400,334739140,2305,2305,2305,2305,0
|
|
20240215,123300,334739140,2305,2305,2305,2305,10
|
|
20240215,123200,334716090,2305,2305,2305,2305,1
|
|
20240215,123100,334713785,2305,2305,2305,2305,1
|
|
20240215,123000,334711480,2305,2310,2310,2305,125
|
|
20240215,122900,334423200,2310,2310,2310,2310,20
|
|
20240215,122800,334377000,2310,2310,2310,2310,0
|
|
20240215,122700,334377000,2310,2310,2310,2300,553
|
|
20240215,122600,333102855,2310,2310,2310,2310,261
|
|
20240215,122500,332499945,2310,2310,2310,2305,12
|
|
20240215,122400,332472275,2310,2305,2310,2305,394
|
|
20240215,122300,331564095,2305,2305,2305,2305,4230
|
|
20240215,122200,321813945,2305,2300,2305,2300,1842
|
|
20240215,122100,317577340,2300,2300,2300,2300,10
|
|
20240215,122000,317554340,2300,2300,2300,2300,1
|
|
20240215,121900,317552040,2295,2295,2295,2295,516
|
|
20240215,121800,316367820,2300,2300,2300,2300,602
|
|
20240215,121700,314983220,2300,2300,2300,2300,500
|
|
20240215,121600,313833220,2300,2300,2300,2300,1
|
|
20240215,121500,313830920,2300,2300,2300,2300,54
|
|
20240215,121400,313706720,2300,2300,2300,2295,3372
|
|
20240215,121300,305955290,2295,2300,2300,2295,435
|
|
20240215,121200,304954795,2300,2300,2300,2300,0
|
|
20240215,121100,304954795,2300,2300,2300,2300,0
|
|
20240215,121000,304954795,2300,2300,2300,2300,5
|
|
20240215,120900,304943295,2295,2295,2295,2295,1022
|
|
20240215,120800,302597805,2300,2300,2300,2300,0
|
|
20240215,120700,302597805,2300,2300,2300,2295,416
|
|
20240215,120600,301643005,2300,2300,2300,2300,3981
|
|
20240215,120500,292486705,2300,2300,2300,2300,871
|
|
20240215,120400,290483405,2300,2300,2300,2300,513
|
|
20240215,120300,289303505,2295,2295,2295,2295,10
|
|
20240215,120200,289280555,2295,2295,2295,2295,560
|
|
20240215,120100,287995355,2300,2300,2300,2300,1080
|
|
20240215,120000,285511355,2300,2300,2300,2295,3505
|
|
20240215,115900,277467360,2300,2295,2300,2295,4011
|
|
20240215,115800,268262110,2295,2295,2295,2295,3
|
|
20240215,115700,268255225,2295,2295,2295,2295,9
|
|
20240215,115600,268234570,2295,2290,2295,2290,22
|
|
20240215,115500,268184170,2290,2290,2290,2290,0
|
|
20240215,115400,268184170,2290,2290,2290,2290,3346
|
|
20240215,115300,260521830,2290,2295,2295,2290,966
|
|
20240215,115200,258309685,2295,2295,2295,2295,300
|
|
20240215,115100,257621185,2290,2295,2295,2290,3068
|
|
20240215,115000,250595125,2290,2290,2290,2290,2
|
|
20240215,114900,250590545,2300,2295,2300,2295,130
|
|
20240215,114800,250292175,2295,2295,2295,2295,1064
|
|
20240215,114700,247850295,2295,2295,2295,2295,204
|
|
20240215,114600,247382115,2295,2295,2295,2295,2059
|
|
20240215,114500,242656710,2295,2290,2295,2290,1723
|
|
20240215,114400,238704430,2290,2290,2290,2290,1149
|
|
20240215,114300,236073220,2295,2295,2295,2295,50
|
|
20240215,114200,235958470,2295,2295,2295,2295,175
|
|
20240215,114100,235556845,2295,2295,2295,2295,3
|
|
20240215,114000,235549960,2290,2290,2290,2290,11
|
|
20240215,113900,235524770,2290,2290,2290,2290,2151
|
|
20240215,113800,230598980,2295,2295,2295,2295,2
|
|
20240215,113700,230594390,2295,2290,2295,2290,3082
|
|
20240215,113600,223536585,2290,2290,2290,2290,2692
|
|
20240215,113500,217371905,2290,2290,2290,2290,6
|
|
20240215,113400,217358165,2290,2285,2290,2285,29
|
|
20240215,113300,217291760,2285,2285,2285,2285,100
|
|
20240215,113200,217063260,2285,2285,2285,2285,0
|
|
20240215,113100,217063260,2285,2290,2290,2285,2590
|
|
20240215,113000,211132165,2285,2285,2285,2285,3027
|
|
20240215,112900,204215470,2285,2280,2290,2280,14127
|
|
20240215,112800,171935255,2285,2285,2285,2280,11332
|
|
20240215,112700,146041670,2285,2285,2285,2285,0
|
|
20240215,112600,146041670,2285,2280,2285,2280,2267
|
|
20240215,112500,140868945,2280,2280,2280,2280,100
|
|
20240215,112400,140640945,2280,2280,2280,2280,1197
|
|
20240215,112300,137911785,2285,2285,2285,2285,0
|
|
20240215,112200,137911785,2285,2280,2285,2280,1011
|
|
20240215,112100,135606650,2280,2280,2280,2280,0
|
|
20240215,112000,135606650,2280,2285,2285,2280,51
|
|
20240215,111900,135490365,2285,2285,2285,2285,10
|
|
20240215,111800,135467515,2275,2280,2280,2275,1601
|
|
20240215,111700,131817285,2285,2280,2285,2280,3008
|
|
20240215,111600,124959005,2285,2285,2285,2285,0
|
|
20240215,111500,124959005,2285,2285,2285,2285,0
|
|
20240215,111400,124959005,2285,2285,2285,2285,0
|
|
20240215,111300,124959005,2285,2285,2285,2285,0
|
|
20240215,111200,124959005,2285,2285,2285,2285,1
|
|
20240215,111100,124956720,2280,2280,2285,2280,718
|
|
20240215,111000,123319675,2280,2280,2280,2280,3000
|
|
20240215,110900,116479675,2280,2285,2285,2280,705
|
|
20240215,110800,114872215,2285,2285,2285,2285,30
|
|
20240215,110700,114803665,2285,2285,2285,2285,24
|
|
20240215,110600,114748825,2285,2285,2285,2285,200
|
|
20240215,110500,114291825,2285,2280,2285,2280,1100
|
|
20240215,110400,111782325,2285,2285,2285,2285,0
|
|
20240215,110300,111782325,2285,2285,2285,2285,0
|
|
20240215,110200,111782325,2285,2285,2285,2285,0
|
|
20240215,110100,111782325,2285,2285,2285,2285,0
|
|
20240215,110000,111782325,2285,2285,2285,2285,1
|
|
20240215,105900,111780040,2285,2285,2285,2285,0
|
|
20240215,105800,111780040,2285,2285,2285,2285,0
|
|
20240215,105700,111780040,2285,2285,2285,2285,0
|
|
20240215,105600,111780040,2285,2285,2285,2285,0
|
|
20240215,105500,111780040,2285,2285,2285,2285,0
|
|
20240215,105400,111780040,2285,2285,2285,2285,0
|
|
20240215,105300,111780040,2285,2285,2285,2285,20
|
|
20240215,105200,111734340,2285,2275,2285,2275,31
|
|
20240215,105100,111663805,2275,2275,2275,2275,1588
|
|
20240215,105000,108051105,2275,2275,2275,2275,4301
|
|
20240215,104900,98266330,2285,2280,2285,2280,3150
|
|
20240215,104800,91078580,2285,2280,2285,2280,1334
|
|
20240215,104700,88036890,2280,2280,2280,2280,2500
|
|
20240215,104600,82336890,2280,2280,2280,2280,0
|
|
20240215,104500,82336890,2280,2280,2280,2280,4
|
|
20240215,104400,82327770,2285,2285,2285,2285,0
|
|
20240215,104300,82327770,2285,2285,2285,2285,1
|
|
20240215,104200,82325485,2285,2285,2285,2285,2198
|
|
20240215,104100,77303055,2285,2285,2285,2285,66
|
|
20240215,104000,77152245,2285,2285,2285,2285,29
|
|
20240215,103900,77085980,2285,2285,2285,2285,157
|
|
20240215,103800,76727235,2285,2280,2285,2280,19
|
|
20240215,103700,76683910,2280,2280,2280,2280,0
|
|
20240215,103600,76683910,2280,2280,2280,2280,0
|
|
20240215,103500,76683910,2280,2280,2280,2280,0
|
|
20240215,103400,76683910,2280,2280,2280,2280,0
|
|
20240215,103300,76683910,2280,2280,2280,2280,0
|
|
20240215,103200,76683910,2280,2285,2285,2280,680
|
|
20240215,103100,75132990,2280,2280,2280,2280,10
|
|
20240215,103000,75110190,2280,2280,2280,2280,0
|
|
20240215,102900,75110190,2280,2280,2285,2280,1002
|
|
20240215,102800,72825625,2285,2285,2285,2285,5
|
|
20240215,102700,72814200,2285,2285,2285,2285,0
|
|
20240215,102600,72814200,2285,2285,2285,2285,0
|
|
20240215,102500,72814200,2285,2285,2285,2285,1
|
|
20240215,102400,72811915,2280,2285,2285,2280,833
|
|
20240215,102300,70912660,2285,2285,2285,2280,28
|
|
20240215,102200,70848810,2285,2285,2285,2285,195
|
|
20240215,102100,70403235,2285,2285,2285,2285,6
|
|
20240215,102000,70389525,2280,2280,2280,2280,18
|
|
20240215,101900,70348485,2280,2280,2280,2280,450
|
|
20240215,101800,69322485,2285,2285,2285,2285,0
|
|
20240215,101700,69322485,2285,2285,2285,2285,0
|
|
20240215,101600,69322485,2285,2285,2285,2285,0
|
|
20240215,101500,69322485,2285,2285,2285,2285,85
|
|
20240215,101400,69128260,2290,2290,2290,2290,50
|
|
20240215,101300,69013760,2290,2285,2290,2285,2
|
|
20240215,101200,69009185,2285,2285,2285,2285,2026
|
|
20240215,101100,64379775,2285,2285,2285,2285,100
|
|
20240215,101000,64151275,2285,2285,2285,2285,234
|
|
20240215,100900,63616585,2285,2285,2285,2285,2000
|
|
20240215,100800,59046585,2285,2280,2285,2280,2
|
|
20240215,100700,59042020,2275,2275,2275,2275,0
|
|
20240215,100600,59042020,2275,2280,2280,2275,3280
|
|
20240215,100500,51576340,2285,2285,2285,2285,19
|
|
20240215,100400,51532925,2285,2285,2285,2285,389
|
|
20240215,100300,50644060,2285,2290,2290,2285,1131
|
|
20240215,100200,48057220,2285,2285,2285,2285,3220
|
|
20240215,100100,40699520,2285,2285,2285,2285,11
|
|
20240215,100000,40674385,2280,2280,2280,2280,0
|
|
20240215,095900,40674385,2280,2280,2280,2280,500
|
|
20240215,095800,39534385,2280,2280,2280,2280,0
|
|
20240215,095700,39534385,2280,2280,2280,2280,0
|
|
20240215,095600,39534385,2280,2280,2280,2280,0
|
|
20240215,095500,39534385,2280,2280,2280,2280,100
|
|
20240215,095400,39306385,2280,2285,2285,2280,450
|
|
20240215,095300,38279635,2285,2285,2285,2285,0
|
|
20240215,095200,38279635,2285,2285,2285,2285,0
|
|
20240215,095100,38279635,2285,2285,2285,2285,0
|
|
20240215,095000,38279635,2285,2285,2285,2285,1
|
|
20240215,094900,38277350,2285,2280,2285,2280,14
|
|
20240215,094800,38245410,2285,2280,2285,2280,410
|
|
20240215,094700,37310560,2285,2285,2285,2285,0
|
|
20240215,094600,37310560,2285,2285,2285,2285,0
|
|
20240215,094500,37310560,2285,2285,2285,2285,600
|
|
20240215,094400,35939560,2285,2285,2285,2285,0
|
|
20240215,094300,35939560,2285,2285,2285,2285,0
|
|
20240215,094200,35939560,2285,2285,2285,2285,0
|
|
20240215,094100,35939560,2285,2285,2285,2285,0
|
|
20240215,094000,35939560,2285,2280,2285,2280,20
|
|
20240215,093900,35893900,2275,2275,2275,2275,0
|
|
20240215,093800,35893900,2275,2280,2280,2275,2309
|
|
20240215,093700,30640725,2285,2285,2285,2285,0
|
|
20240215,093600,30640725,2285,2285,2285,2285,111
|
|
20240215,093500,30387090,2285,2290,2290,2285,62
|
|
20240215,093400,30245115,2290,2290,2290,2290,5
|
|
20240215,093300,30233665,2290,2290,2290,2290,0
|
|
20240215,093200,30233665,2290,2290,2290,2290,5
|
|
20240215,093100,30222215,2290,2285,2290,2285,55
|
|
20240215,093000,30096530,2285,2285,2285,2285,1243
|
|
20240215,092900,27256275,2285,2285,2285,2285,213
|
|
20240215,092800,26769570,2285,2285,2285,2285,127
|
|
20240215,092700,26479375,2280,2280,2280,2280,0
|
|
20240215,092600,26479375,2280,2290,2290,2280,1795
|
|
20240215,092500,22383825,2285,2285,2285,2285,10
|
|
20240215,092400,22360975,2280,2285,2285,2280,33
|
|
20240215,092300,22285635,2280,2280,2280,2280,0
|
|
20240215,092200,22285635,2280,2280,2280,2280,13
|
|
20240215,092100,22255995,2290,2280,2290,2280,105
|
|
20240215,092000,22016585,2290,2290,2290,2290,1313
|
|
20240215,091900,19009815,2290,2285,2290,2285,51
|
|
20240215,091800,18893275,2280,2290,2290,2280,553
|
|
20240215,091700,17627405,2290,2285,2290,2280,680
|
|
20240215,091600,16076935,2285,2290,2290,2285,42
|
|
20240215,091500,15980805,2290,2290,2290,2290,1100
|
|
20240215,091400,13461805,2290,2290,2290,2290,31
|
|
20240215,091300,13390815,2290,2290,2290,2290,500
|
|
20240215,091200,12245815,2290,2290,2290,2290,0
|
|
20240215,091100,12245815,2290,2280,2290,2280,1001
|
|
20240215,091000,9963525,2280,2280,2280,2280,500
|
|
20240215,090900,8823525,2290,2290,2290,2290,865
|
|
20240215,090800,6842675,2290,2285,2290,2285,6
|
|
20240215,090700,6828960,2290,2290,2290,2290,6
|
|
20240215,090600,6815220,2295,2295,2295,2290,1003
|
|
20240215,090500,4513340,2290,2280,2290,2280,675
|
|
20240215,090400,2967940,2290,2290,2290,2290,0
|
|
20240215,090300,2967940,2290,2290,2290,2290,20
|
|
20240215,090200,2922140,2290,2280,2290,2280,6
|
|
20240215,090100,2908450,2290,2285,2290,2285,207
|
|
20240215,090000,2435045,2285,2280,2285,2280,863
|