586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,184300,566361690,2265,2265,2265,2265,5276
|
|
20240221,184200,566361690,2265,2265,2265,2265,0
|
|
20240221,184100,566361690,2265,2265,2265,2265,0
|
|
20240221,184000,566361690,2265,2265,2265,2265,0
|
|
20240221,183900,566361690,2265,2265,2265,2265,0
|
|
20240221,183800,566361690,2265,2265,2265,2265,0
|
|
20240221,183700,566361690,2265,2265,2265,2265,0
|
|
20240221,183600,566361690,2265,2265,2265,2265,0
|
|
20240221,183500,566361690,2265,2265,2265,2265,0
|
|
20240221,183400,566361690,2265,2265,2265,2265,0
|
|
20240221,183300,566361690,2265,2265,2265,2265,0
|
|
20240221,183200,566361690,2265,2265,2265,2265,0
|
|
20240221,183100,566361690,2265,2265,2265,2265,0
|
|
20240221,183000,566361690,2265,2265,2265,2265,0
|
|
20240221,182900,566361690,2265,2265,2265,2265,0
|
|
20240221,182800,566361690,2265,2265,2265,2265,0
|
|
20240221,182700,566361690,2265,2265,2265,2265,0
|
|
20240221,182600,566361690,2265,2265,2265,2265,0
|
|
20240221,182500,566361690,2265,2265,2265,2265,0
|
|
20240221,182400,566361690,2265,2265,2265,2265,0
|
|
20240221,182300,566361690,2265,2265,2265,2265,0
|
|
20240221,182200,566361690,2265,2265,2265,2265,0
|
|
20240221,182100,566361690,2265,2265,2265,2265,0
|
|
20240221,182000,566361690,2265,2265,2265,2265,0
|
|
20240221,181900,566361690,2265,2265,2265,2265,0
|
|
20240221,181800,566361690,2265,2265,2265,2265,0
|
|
20240221,181700,566361690,2265,2265,2265,2265,0
|
|
20240221,181600,566361690,2265,2265,2265,2265,0
|
|
20240221,181500,566361690,2265,2265,2265,2265,0
|
|
20240221,181400,566361690,2265,2265,2265,2265,0
|
|
20240221,181300,566361690,2265,2265,2265,2265,5276
|
|
20240221,181200,566361690,2265,2265,2265,2265,0
|
|
20240221,181100,566361690,2265,2265,2265,2265,0
|
|
20240221,181000,566361690,2265,2265,2265,2265,0
|
|
20240221,180900,566361690,2265,2265,2265,2265,0
|
|
20240221,180800,566361690,2265,2265,2265,2265,0
|
|
20240221,180700,566361690,2265,2265,2265,2265,0
|
|
20240221,180600,566361690,2265,2265,2265,2265,0
|
|
20240221,180500,566361690,2265,2265,2265,2265,0
|
|
20240221,180400,566361690,2265,2265,2265,2265,0
|
|
20240221,180300,566361690,2265,2265,2265,2265,0
|
|
20240221,180200,566361690,2265,2265,2265,2265,0
|
|
20240221,180100,566361690,2265,2265,2265,2265,0
|
|
20240221,180000,566361690,2265,2265,2265,2265,0
|
|
20240221,175900,566361690,2265,2265,2265,2265,0
|
|
20240221,175800,566361690,2265,2265,2265,2265,0
|
|
20240221,175700,566361690,2265,2265,2265,2265,0
|
|
20240221,175600,566361690,2265,2265,2265,2265,0
|
|
20240221,175500,566361690,2265,2265,2265,2265,0
|
|
20240221,175400,566361690,2265,2265,2265,2265,0
|
|
20240221,175300,566361690,2265,2265,2265,2265,0
|
|
20240221,175200,566361690,2265,2265,2265,2265,0
|
|
20240221,175100,566361690,2265,2265,2265,2265,0
|
|
20240221,175000,566361690,2265,2265,2265,2265,0
|
|
20240221,174900,566361690,2265,2265,2265,2265,0
|
|
20240221,174800,566361690,2265,2265,2265,2265,0
|
|
20240221,174700,566361690,2265,2265,2265,2265,0
|
|
20240221,174600,566361690,2265,2265,2265,2265,0
|
|
20240221,174500,566361690,2265,2265,2265,2265,0
|
|
20240221,174400,566361690,2265,2265,2265,2265,0
|
|
20240221,174300,566361690,2265,2265,2265,2265,5276
|
|
20240221,174200,566361690,2265,2265,2265,2265,0
|
|
20240221,174100,566361690,2265,2265,2265,2265,0
|
|
20240221,174000,566361690,2265,2265,2265,2265,0
|
|
20240221,173900,566361690,2265,2265,2265,2265,0
|
|
20240221,173800,566361690,2265,2265,2265,2265,0
|
|
20240221,173700,566361690,2265,2265,2265,2265,0
|
|
20240221,173600,566361690,2265,2265,2265,2265,0
|
|
20240221,173500,566361690,2265,2265,2265,2265,0
|
|
20240221,173400,566361690,2265,2265,2265,2265,0
|
|
20240221,173300,566361690,2265,2265,2265,2265,0
|
|
20240221,173200,566361690,2265,2265,2265,2265,0
|
|
20240221,173100,566361690,2265,2265,2265,2265,0
|
|
20240221,173000,566361690,2265,2265,2265,2265,0
|
|
20240221,172900,566361690,2265,2265,2265,2265,0
|
|
20240221,172800,566361690,2265,2265,2265,2265,0
|
|
20240221,172700,566361690,2265,2265,2265,2265,0
|
|
20240221,172600,566361690,2265,2265,2265,2265,0
|
|
20240221,172500,566361690,2265,2265,2265,2265,0
|
|
20240221,172400,566361690,2265,2265,2265,2265,0
|
|
20240221,172300,566361690,2265,2265,2265,2265,0
|
|
20240221,172200,566361690,2265,2265,2265,2265,0
|
|
20240221,172100,566361690,2265,2265,2265,2265,0
|
|
20240221,172000,566361690,2265,2265,2265,2265,0
|
|
20240221,171900,566361690,2265,2265,2265,2265,0
|
|
20240221,171800,566361690,2265,2265,2265,2265,0
|
|
20240221,171700,566361690,2265,2265,2265,2265,0
|
|
20240221,171600,566361690,2265,2265,2265,2265,0
|
|
20240221,171500,566361690,2265,2265,2265,2265,0
|
|
20240221,171400,566361690,2265,2265,2265,2265,0
|
|
20240221,171300,566361690,2265,2265,2265,2265,5276
|
|
20240221,171200,566361690,2265,2265,2265,2265,0
|
|
20240221,171100,566361690,2265,2265,2265,2265,0
|
|
20240221,171000,566361690,2265,2265,2265,2265,0
|
|
20240221,170900,566361690,2265,2265,2265,2265,0
|
|
20240221,170800,566361690,2265,2265,2265,2265,0
|
|
20240221,170700,566361690,2265,2265,2265,2265,0
|
|
20240221,170600,566361690,2265,2265,2265,2265,0
|
|
20240221,170500,566361690,2265,2265,2265,2265,0
|
|
20240221,170400,566361690,2265,2265,2265,2265,0
|
|
20240221,170300,566361690,2265,2265,2265,2265,0
|
|
20240221,170200,566361690,2265,2265,2265,2265,0
|
|
20240221,170100,566361690,2265,2265,2265,2265,0
|
|
20240221,170000,566361690,2265,2265,2265,2265,0
|
|
20240221,165900,566361690,2265,2265,2265,2265,0
|
|
20240221,165800,566361690,2265,2265,2265,2265,0
|
|
20240221,165700,566361690,2265,2265,2265,2265,0
|
|
20240221,165600,566361690,2265,2265,2265,2265,0
|
|
20240221,165500,566361690,2265,2265,2265,2265,0
|
|
20240221,165400,566361690,2265,2265,2265,2265,0
|
|
20240221,165300,566361690,2265,2265,2265,2265,0
|
|
20240221,165200,566361690,2265,2265,2265,2265,0
|
|
20240221,165100,566361690,2265,2265,2265,2265,0
|
|
20240221,165000,566361690,2265,2265,2265,2265,0
|
|
20240221,164900,566361690,2265,2265,2265,2265,0
|
|
20240221,164800,566361690,2265,2265,2265,2265,0
|
|
20240221,164700,566361690,2265,2265,2265,2265,0
|
|
20240221,164600,566361690,2265,2265,2265,2265,0
|
|
20240221,164500,566361690,2265,2265,2265,2265,0
|
|
20240221,164400,566361690,2265,2265,2265,2265,0
|
|
20240221,164300,566361690,2265,2265,2265,2265,5276
|
|
20240221,164200,566361690,2265,2265,2265,2265,0
|
|
20240221,164100,566361690,2265,2265,2265,2265,0
|
|
20240221,164000,566361690,2265,2265,2265,2265,0
|
|
20240221,163900,566361690,2265,2265,2265,2265,0
|
|
20240221,163800,566361690,2265,2265,2265,2265,0
|
|
20240221,163700,566361690,2265,2265,2265,2265,0
|
|
20240221,163600,566361690,2265,2265,2265,2265,0
|
|
20240221,163500,566361690,2265,2265,2265,2265,0
|
|
20240221,163400,566361690,2265,2265,2265,2265,0
|
|
20240221,163300,566361690,2265,2265,2265,2265,0
|
|
20240221,163200,566361690,2265,2265,2265,2265,0
|
|
20240221,163100,566361690,2265,2265,2265,2265,0
|
|
20240221,163000,566361690,2265,2265,2265,2265,0
|
|
20240221,162900,566361690,2265,2265,2265,2265,0
|
|
20240221,162800,566361690,2265,2265,2265,2265,0
|
|
20240221,162700,566361690,2265,2265,2265,2265,0
|
|
20240221,162600,566361690,2265,2265,2265,2265,0
|
|
20240221,162500,566361690,2265,2265,2265,2265,0
|
|
20240221,162400,566361690,2265,2265,2265,2265,0
|
|
20240221,162300,566361690,2265,2265,2265,2265,0
|
|
20240221,162200,566361690,2265,2265,2265,2265,0
|
|
20240221,162100,566361690,2265,2265,2265,2265,0
|
|
20240221,162000,566361690,2265,2265,2265,2265,0
|
|
20240221,161900,566361690,2265,2265,2265,2265,0
|
|
20240221,161800,566361690,2265,2265,2265,2265,0
|
|
20240221,161700,566361690,2265,2265,2265,2265,0
|
|
20240221,161600,566361690,2265,2265,2265,2265,0
|
|
20240221,161500,566361690,2265,2265,2265,2265,0
|
|
20240221,161400,566361690,2265,2265,2265,2265,0
|
|
20240221,161300,566361690,2265,2265,2265,2265,5276
|
|
20240221,161200,566361690,2265,2265,2265,2265,0
|
|
20240221,161100,566361690,2265,2265,2265,2265,0
|
|
20240221,161000,566361690,2265,2265,2265,2265,0
|
|
20240221,160900,566361690,2265,2265,2265,2265,0
|
|
20240221,160800,566361690,2265,2265,2265,2265,0
|
|
20240221,160700,566361690,2265,2265,2265,2265,0
|
|
20240221,160600,566361690,2265,2265,2265,2265,0
|
|
20240221,160500,566361690,2265,2265,2265,2265,0
|
|
20240221,160400,566361690,2265,2265,2265,2265,0
|
|
20240221,160300,566361690,2265,2265,2265,2265,0
|
|
20240221,160200,566361690,2265,2265,2265,2265,0
|
|
20240221,160100,566361690,2265,2265,2265,2265,0
|
|
20240221,160000,566361690,2265,2265,2265,2265,0
|
|
20240221,155900,566361690,2265,2265,2265,2265,0
|
|
20240221,155800,566361690,2265,2265,2265,2265,0
|
|
20240221,155700,566361690,2265,2265,2265,2265,0
|
|
20240221,155600,566361690,2265,2265,2265,2265,0
|
|
20240221,155500,566361690,2265,2265,2265,2265,0
|
|
20240221,155400,566361690,2265,2265,2265,2265,0
|
|
20240221,155300,566361690,2265,2265,2265,2265,0
|
|
20240221,155200,566361690,2265,2265,2265,2265,0
|
|
20240221,155100,566361690,2265,2265,2265,2265,0
|
|
20240221,155000,566361690,2265,2265,2265,2265,0
|
|
20240221,154900,566361690,2265,2265,2265,2265,0
|
|
20240221,154800,566361690,2265,2265,2265,2265,0
|
|
20240221,154700,566361690,2265,2265,2265,2265,0
|
|
20240221,154600,566361690,2265,2265,2265,2265,0
|
|
20240221,154500,566361690,2265,2265,2265,2265,0
|
|
20240221,154400,566361690,2265,2265,2265,2265,0
|
|
20240221,154300,566361690,2265,2265,2265,2265,5276
|
|
20240221,154200,566361690,2265,2265,2265,2265,0
|
|
20240221,154100,566361690,2265,2265,2265,2265,0
|
|
20240221,154000,566361690,2265,2265,2265,2265,0
|
|
20240221,153900,566361690,2265,2265,2265,2265,0
|
|
20240221,153800,566361690,2265,2265,2265,2265,0
|
|
20240221,153700,566361690,2265,2265,2265,2265,0
|
|
20240221,153600,566361690,2265,2265,2265,2265,0
|
|
20240221,153500,566361690,2265,2265,2265,2265,0
|
|
20240221,153400,566361690,2265,2265,2265,2265,0
|
|
20240221,153300,566361690,2265,2265,2265,2265,0
|
|
20240221,153200,566361690,2265,2265,2265,2265,0
|
|
20240221,153100,566361690,2265,2265,2265,2265,0
|
|
20240221,153000,566361690,2265,2265,2265,2265,5276
|
|
20240221,152900,554411550,2270,2270,2270,2270,0
|
|
20240221,152800,554411550,2270,2270,2270,2270,0
|
|
20240221,152700,554411550,2270,2270,2270,2270,0
|
|
20240221,152600,554411550,2270,2270,2270,2270,0
|
|
20240221,152500,554411550,2270,2270,2270,2270,0
|
|
20240221,152400,554411550,2270,2270,2270,2270,0
|
|
20240221,152300,554411550,2270,2270,2270,2270,0
|
|
20240221,152200,554411550,2270,2270,2270,2270,0
|
|
20240221,152100,554411550,2270,2270,2270,2270,0
|
|
20240221,152000,554411550,2270,2270,2270,2270,0
|
|
20240221,151900,554411550,2270,2270,2270,2270,0
|
|
20240221,151800,554411550,2270,2270,2270,2270,5
|
|
20240221,151700,554400200,2270,2270,2270,2270,401
|
|
20240221,151600,553489930,2270,2260,2270,2260,64
|
|
20240221,151500,553344690,2265,2265,2270,2265,5329
|
|
20240221,151400,541274455,2270,2270,2270,2270,15
|
|
20240221,151300,541240405,2270,2270,2270,2270,1
|
|
20240221,151200,541238135,2270,2270,2270,2270,1
|
|
20240221,151100,541235865,2270,2270,2270,2270,50
|
|
20240221,151000,541122365,2265,2265,2265,2265,0
|
|
20240221,150900,541122365,2265,2265,2265,2265,5
|
|
20240221,150800,541111040,2265,2265,2265,2265,0
|
|
20240221,150700,541111040,2265,2265,2265,2265,237
|
|
20240221,150600,540574235,2270,2270,2270,2270,0
|
|
20240221,150500,540574235,2270,2270,2270,2265,112
|
|
20240221,150400,540320020,2270,2270,2270,2270,0
|
|
20240221,150300,540320020,2270,2270,2270,2270,0
|
|
20240221,150200,540320020,2270,2270,2270,2270,0
|
|
20240221,150100,540320020,2270,2270,2270,2270,0
|
|
20240221,150000,540320020,2270,2270,2270,2270,0
|
|
20240221,145900,540320020,2270,2270,2270,2270,2
|
|
20240221,145800,540315480,2260,2260,2260,2260,500
|
|
20240221,145700,539185480,2265,2265,2265,2265,2072
|
|
20240221,145600,534492400,2265,2265,2265,2265,0
|
|
20240221,145500,534492400,2265,2270,2270,2260,1954
|
|
20240221,145400,530076345,2260,2260,2265,2260,3020
|
|
20240221,145300,523251140,2265,2260,2265,2260,10119
|
|
20240221,145200,500381095,2270,2270,2270,2265,5
|
|
20240221,145100,500369750,2265,2265,2265,2265,0
|
|
20240221,145000,500369750,2265,2265,2265,2265,26
|
|
20240221,144900,500310860,2265,2265,2265,2265,999
|
|
20240221,144800,498048125,2265,2265,2265,2265,24562
|
|
20240221,144700,442415195,2265,2265,2265,2265,0
|
|
20240221,144600,442415195,2265,2265,2265,2265,50
|
|
20240221,144500,442301945,2270,2270,2270,2270,0
|
|
20240221,144400,442301945,2270,2270,2270,2270,0
|
|
20240221,144300,442301945,2270,2270,2270,2270,1
|
|
20240221,144200,442299675,2270,2270,2270,2270,6
|
|
20240221,144100,442286055,2270,2270,2270,2270,10
|
|
20240221,144000,442263355,2265,2270,2270,2265,386
|
|
20240221,143900,441388960,2270,2265,2270,2265,1104
|
|
20240221,143800,438888390,2275,2275,2275,2275,1
|
|
20240221,143700,438886115,2265,2265,2265,2265,0
|
|
20240221,143600,438886115,2265,2265,2265,2265,100
|
|
20240221,143500,438659615,2270,2265,2270,2265,1395
|
|
20240221,143400,435493335,2270,2270,2270,2270,1
|
|
20240221,143300,435491065,2270,2270,2270,2270,1
|
|
20240221,143200,435488795,2270,2270,2270,2265,17660
|
|
20240221,143100,395404095,2270,2270,2270,2270,0
|
|
20240221,143000,395404095,2270,2270,2270,2270,1
|
|
20240221,142900,395401825,2270,2275,2275,2270,1667
|
|
20240221,142800,391614400,2275,2275,2275,2275,0
|
|
20240221,142700,391614400,2275,2275,2275,2275,5
|
|
20240221,142600,391603025,2275,2275,2275,2275,384
|
|
20240221,142500,390729425,2270,2270,2270,2270,0
|
|
20240221,142400,390729425,2270,2270,2270,2270,3300
|
|
20240221,142300,383238425,2275,2275,2275,2275,11
|
|
20240221,142200,383213400,2275,2275,2275,2275,17
|
|
20240221,142100,383174725,2275,2275,2275,2275,156
|
|
20240221,142000,382819825,2275,2275,2275,2275,0
|
|
20240221,141900,382819825,2275,2275,2275,2275,10
|
|
20240221,141800,382797075,2275,2275,2275,2275,0
|
|
20240221,141700,382797075,2275,2275,2275,2275,0
|
|
20240221,141600,382797075,2275,2275,2275,2275,1000
|
|
20240221,141500,380522075,2275,2275,2275,2275,3
|
|
20240221,141400,380515250,2275,2275,2275,2275,3
|
|
20240221,141300,380508425,2270,2270,2270,2270,250
|
|
20240221,141200,379940925,2275,2275,2275,2275,0
|
|
20240221,141100,379940925,2275,2275,2275,2275,1
|
|
20240221,141000,379938650,2275,2275,2275,2275,0
|
|
20240221,140900,379938650,2275,2275,2275,2275,1
|
|
20240221,140800,379936375,2275,2275,2275,2275,0
|
|
20240221,140700,379936375,2275,2275,2275,2275,3
|
|
20240221,140600,379929550,2275,2275,2275,2275,0
|
|
20240221,140500,379929550,2275,2275,2275,2275,768
|
|
20240221,140400,378182350,2275,2275,2275,2275,0
|
|
20240221,140300,378182350,2275,2275,2275,2275,174
|
|
20240221,140200,377786500,2275,2275,2275,2275,221
|
|
20240221,140100,377283725,2275,2275,2275,2275,0
|
|
20240221,140000,377283725,2275,2275,2275,2275,1
|
|
20240221,135900,377281450,2275,2275,2275,2275,0
|
|
20240221,135800,377281450,2275,2275,2275,2275,0
|
|
20240221,135700,377281450,2275,2275,2275,2275,1
|
|
20240221,135600,377279175,2275,2275,2275,2275,0
|
|
20240221,135500,377279175,2275,2275,2275,2275,0
|
|
20240221,135400,377279175,2275,2275,2275,2275,135
|
|
20240221,135300,376972050,2280,2280,2280,2280,2
|
|
20240221,135200,376967490,2280,2280,2280,2280,1
|
|
20240221,135100,376965210,2275,2275,2275,2275,235
|
|
20240221,135000,376430585,2280,2280,2280,2280,5
|
|
20240221,134900,376419185,2280,2280,2280,2280,1
|
|
20240221,134800,376416905,2275,2275,2275,2275,2000
|
|
20240221,134700,371866905,2275,2275,2275,2275,1
|
|
20240221,134600,371864630,2270,2270,2270,2270,0
|
|
20240221,134500,371864630,2270,2270,2270,2270,1000
|
|
20240221,134400,369594630,2275,2275,2275,2275,500
|
|
20240221,134300,368457130,2270,2270,2270,2270,0
|
|
20240221,134200,368457130,2270,2270,2270,2270,393
|
|
20240221,134100,367565020,2270,2275,2275,2270,1005
|
|
20240221,134000,365283645,2270,2270,2270,2270,0
|
|
20240221,133900,365283645,2270,2270,2270,2270,0
|
|
20240221,133800,365283645,2270,2270,2270,2270,631
|
|
20240221,133700,363851275,2275,2275,2275,2275,0
|
|
20240221,133600,363851275,2275,2275,2275,2275,0
|
|
20240221,133500,363851275,2275,2275,2275,2275,0
|
|
20240221,133400,363851275,2275,2275,2275,2275,1
|
|
20240221,133300,363849000,2275,2275,2275,2275,0
|
|
20240221,133200,363849000,2275,2275,2275,2275,0
|
|
20240221,133100,363849000,2275,2275,2275,2275,0
|
|
20240221,133000,363849000,2275,2270,2275,2270,2
|
|
20240221,132900,363844455,2275,2275,2275,2275,0
|
|
20240221,132800,363844455,2275,2275,2275,2275,0
|
|
20240221,132700,363844455,2275,2275,2275,2275,0
|
|
20240221,132600,363844455,2275,2275,2275,2275,10
|
|
20240221,132500,363821705,2280,2280,2280,2280,0
|
|
20240221,132400,363821705,2280,2280,2280,2280,0
|
|
20240221,132300,363821705,2280,2280,2280,2280,0
|
|
20240221,132200,363821705,2280,2280,2280,2280,0
|
|
20240221,132100,363821705,2280,2280,2280,2280,2
|
|
20240221,132000,363817145,2275,2275,2275,2275,0
|
|
20240221,131900,363817145,2275,2275,2275,2275,0
|
|
20240221,131800,363817145,2275,2275,2275,2275,0
|
|
20240221,131700,363817145,2275,2275,2275,2275,0
|
|
20240221,131600,363817145,2275,2275,2275,2275,101
|
|
20240221,131500,363587370,2275,2275,2275,2275,71
|
|
20240221,131400,363425845,2275,2275,2275,2275,0
|
|
20240221,131300,363425845,2275,2275,2275,2275,0
|
|
20240221,131200,363425845,2275,2275,2275,2275,3600
|
|
20240221,131100,355235845,2275,2275,2275,2275,101
|
|
20240221,131000,355006070,2275,2275,2275,2275,14
|
|
20240221,130900,354974220,2275,2275,2275,2275,3
|
|
20240221,130800,354967395,2275,2275,2275,2275,0
|
|
20240221,130700,354967395,2275,2275,2275,2275,1
|
|
20240221,130600,354965120,2275,2275,2275,2275,100
|
|
20240221,130500,354737620,2275,2275,2275,2275,0
|
|
20240221,130400,354737620,2275,2275,2275,2275,0
|
|
20240221,130300,354737620,2275,2275,2275,2275,0
|
|
20240221,130200,354737620,2275,2275,2275,2275,0
|
|
20240221,130100,354737620,2275,2275,2275,2270,2204
|
|
20240221,130000,349734520,2275,2275,2275,2275,1000
|
|
20240221,125900,347459520,2275,2275,2275,2275,33
|
|
20240221,125800,347384445,2270,2270,2270,2270,664
|
|
20240221,125700,345877165,2275,2275,2275,2275,1
|
|
20240221,125600,345874890,2275,2275,2275,2275,1
|
|
20240221,125500,345872615,2275,2275,2275,2275,50
|
|
20240221,125400,345758865,2275,2275,2275,2275,101
|
|
20240221,125300,345529090,2270,2270,2270,2270,0
|
|
20240221,125200,345529090,2270,2270,2270,2270,0
|
|
20240221,125100,345529090,2270,2270,2270,2270,41
|
|
20240221,125000,345436020,2275,2275,2275,2275,236
|
|
20240221,124900,344899120,2270,2270,2270,2270,700
|
|
20240221,124800,343310120,2270,2270,2270,2270,0
|
|
20240221,124700,343310120,2270,2270,2270,2270,0
|
|
20240221,124600,343310120,2270,2270,2270,2270,21
|
|
20240221,124500,343262450,2280,2280,2280,2280,2
|
|
20240221,124400,343257890,2275,2275,2275,2275,205
|
|
20240221,124300,342791515,2270,2270,2270,2270,0
|
|
20240221,124200,342791515,2270,2270,2270,2270,22
|
|
20240221,124100,342741575,2270,2275,2275,2270,145
|
|
20240221,124000,342412405,2270,2270,2270,2270,0
|
|
20240221,123900,342412405,2270,2270,2270,2270,0
|
|
20240221,123800,342412405,2270,2270,2270,2270,2
|
|
20240221,123700,342407865,2280,2280,2280,2280,0
|
|
20240221,123600,342407865,2280,2280,2280,2280,0
|
|
20240221,123500,342407865,2280,2280,2280,2280,35
|
|
20240221,123400,342328065,2280,2280,2280,2280,0
|
|
20240221,123300,342328065,2280,2280,2280,2280,6
|
|
20240221,123200,342314385,2280,2270,2280,2270,822
|
|
20240221,123100,340448225,2275,2270,2275,2270,10030
|
|
20240221,123000,317630125,2275,2275,2275,2275,21
|
|
20240221,122900,317582350,2270,2270,2270,2270,0
|
|
20240221,122800,317582350,2270,2275,2275,2270,454
|
|
20240221,122700,316550105,2275,2275,2275,2275,0
|
|
20240221,122600,316550105,2275,2275,2275,2275,0
|
|
20240221,122500,316550105,2275,2275,2275,2275,0
|
|
20240221,122400,316550105,2275,2275,2275,2275,0
|
|
20240221,122300,316550105,2275,2275,2275,2275,0
|
|
20240221,122200,316550105,2275,2275,2275,2275,0
|
|
20240221,122100,316550105,2275,2270,2275,2270,3011
|
|
20240221,122000,309715080,2275,2275,2275,2275,2
|
|
20240221,121900,309710530,2275,2275,2275,2275,1500
|
|
20240221,121800,306298030,2275,2275,2275,2275,7
|
|
20240221,121700,306282105,2270,2270,2270,2270,230
|
|
20240221,121600,305760005,2275,2275,2275,2275,1
|
|
20240221,121500,305757730,2275,2270,2275,2270,1805
|
|
20240221,121400,301660355,2275,2275,2275,2275,0
|
|
20240221,121300,301660355,2275,2275,2275,2275,2
|
|
20240221,121200,301655805,2275,2275,2275,2275,0
|
|
20240221,121100,301655805,2275,2275,2275,2275,0
|
|
20240221,121000,301655805,2275,2275,2275,2275,0
|
|
20240221,120900,301655805,2275,2275,2275,2275,0
|
|
20240221,120800,301655805,2275,2275,2275,2275,0
|
|
20240221,120700,301655805,2275,2275,2275,2275,0
|
|
20240221,120600,301655805,2275,2275,2275,2275,1
|
|
20240221,120500,301653530,2270,2270,2270,2270,2
|
|
20240221,120400,301648990,2275,2275,2275,2275,0
|
|
20240221,120300,301648990,2275,2275,2275,2275,22
|
|
20240221,120200,301598940,2275,2275,2275,2275,0
|
|
20240221,120100,301598940,2275,2275,2275,2275,5
|
|
20240221,120000,301587565,2275,2275,2275,2275,73
|
|
20240221,115900,301421490,2275,2275,2275,2270,142
|
|
20240221,115800,301098445,2275,2275,2275,2275,5000
|
|
20240221,115700,289723445,2275,2275,2275,2275,6213
|
|
20240221,115600,275588870,2275,2275,2275,2275,371
|
|
20240221,115500,274744845,2275,2275,2275,2275,0
|
|
20240221,115400,274744845,2275,2275,2275,2275,0
|
|
20240221,115300,274744845,2275,2275,2275,2275,0
|
|
20240221,115200,274744845,2275,2275,2275,2275,0
|
|
20240221,115100,274744845,2275,2275,2275,2275,0
|
|
20240221,115000,274744845,2275,2275,2275,2275,0
|
|
20240221,114900,274744845,2275,2275,2275,2275,0
|
|
20240221,114800,274744845,2275,2280,2280,2275,2030
|
|
20240221,114700,270126445,2280,2280,2280,2280,2
|
|
20240221,114600,270121885,2280,2280,2280,2280,0
|
|
20240221,114500,270121885,2280,2280,2280,2280,50
|
|
20240221,114400,270007885,2280,2280,2280,2280,0
|
|
20240221,114300,270007885,2280,2280,2280,2280,605
|
|
20240221,114200,268628485,2275,2275,2275,2275,0
|
|
20240221,114100,268628485,2275,2275,2275,2275,0
|
|
20240221,114000,268628485,2275,2275,2275,2275,0
|
|
20240221,113900,268628485,2275,2275,2275,2275,0
|
|
20240221,113800,268628485,2275,2275,2275,2275,500
|
|
20240221,113700,267490985,2275,2275,2275,2275,3022
|
|
20240221,113600,260615935,2280,2280,2280,2280,0
|
|
20240221,113500,260615935,2280,2280,2280,2280,1
|
|
20240221,113400,260613655,2280,2280,2280,2280,1
|
|
20240221,113300,260611375,2280,2280,2280,2280,0
|
|
20240221,113200,260611375,2280,2280,2280,2280,0
|
|
20240221,113100,260611375,2280,2280,2280,2280,30
|
|
20240221,113000,260542975,2280,2280,2280,2280,375
|
|
20240221,112900,259687975,2280,2280,2280,2280,0
|
|
20240221,112800,259687975,2280,2280,2280,2280,0
|
|
20240221,112700,259687975,2280,2280,2280,2280,0
|
|
20240221,112600,259687975,2280,2280,2280,2280,0
|
|
20240221,112500,259687975,2280,2280,2280,2280,20
|
|
20240221,112400,259642375,2280,2280,2280,2280,0
|
|
20240221,112300,259642375,2280,2275,2280,2275,7
|
|
20240221,112200,259626440,2280,2280,2280,2280,4
|
|
20240221,112100,259617320,2275,2275,2275,2275,900
|
|
20240221,112000,257569820,2270,2270,2280,2270,7196
|
|
20240221,111900,241189515,2275,2275,2275,2275,5217
|
|
20240221,111800,229320840,2275,2275,2275,2275,0
|
|
20240221,111700,229320840,2275,2275,2275,2275,2243
|
|
20240221,111600,224218015,2270,2270,2270,2270,2
|
|
20240221,111500,224213475,2270,2270,2270,2270,20
|
|
20240221,111400,224168075,2270,2270,2270,2270,2090
|
|
20240221,111300,219423775,2275,2275,2275,2275,3
|
|
20240221,111200,219416950,2275,2275,2275,2275,107
|
|
20240221,111100,219173525,2275,2275,2275,2275,0
|
|
20240221,111000,219173525,2275,2275,2275,2275,0
|
|
20240221,110900,219173525,2275,2275,2275,2275,0
|
|
20240221,110800,219173525,2275,2275,2275,2275,74
|
|
20240221,110700,219005175,2270,2270,2270,2270,0
|
|
20240221,110600,219005175,2270,2270,2270,2270,0
|
|
20240221,110500,219005175,2270,2270,2270,2270,4
|
|
20240221,110400,218996095,2275,2275,2275,2275,15
|
|
20240221,110300,218961970,2275,2275,2275,2275,8
|
|
20240221,110200,218943770,2270,2270,2270,2270,0
|
|
20240221,110100,218943770,2270,2270,2270,2270,0
|
|
20240221,110000,218943770,2270,2270,2270,2270,0
|
|
20240221,105900,218943770,2270,2270,2270,2270,0
|
|
20240221,105800,218943770,2270,2270,2270,2270,2000
|
|
20240221,105700,214403770,2275,2275,2275,2275,0
|
|
20240221,105600,214403770,2275,2270,2275,2270,2001
|
|
20240221,105500,209861495,2275,2275,2275,2275,0
|
|
20240221,105400,209861495,2275,2275,2275,2275,0
|
|
20240221,105300,209861495,2275,2275,2275,2275,1844
|
|
20240221,105200,205666395,2275,2275,2275,2275,1
|
|
20240221,105100,205664120,2275,2275,2275,2275,0
|
|
20240221,105000,205664120,2275,2275,2275,2275,0
|
|
20240221,104900,205664120,2275,2275,2275,2275,100
|
|
20240221,104800,205436620,2275,2275,2275,2275,0
|
|
20240221,104700,205436620,2275,2275,2275,2275,0
|
|
20240221,104600,205436620,2275,2275,2275,2275,0
|
|
20240221,104500,205436620,2275,2275,2275,2275,100
|
|
20240221,104400,205209120,2275,2275,2275,2275,0
|
|
20240221,104300,205209120,2275,2275,2275,2275,0
|
|
20240221,104200,205209120,2275,2275,2275,2275,25
|
|
20240221,104100,205152245,2275,2275,2275,2275,0
|
|
20240221,104000,205152245,2275,2275,2275,2275,0
|
|
20240221,103900,205152245,2275,2275,2275,2275,2
|
|
20240221,103800,205147695,2275,2275,2275,2275,0
|
|
20240221,103700,205147695,2275,2275,2275,2275,1
|
|
20240221,103600,205145420,2275,2270,2275,2270,3
|
|
20240221,103500,205138600,2275,2275,2275,2275,0
|
|
20240221,103400,205138600,2275,2275,2275,2275,1
|
|
20240221,103300,205136325,2270,2270,2270,2270,2
|
|
20240221,103200,205131785,2265,2270,2270,2265,6001
|
|
20240221,103100,191539515,2270,2270,2270,2265,715
|
|
20240221,103000,189918965,2270,2275,2275,2270,532
|
|
20240221,102900,188710325,2270,2270,2270,2270,1709
|
|
20240221,102800,184830895,2265,2265,2265,2265,0
|
|
20240221,102700,184830895,2265,2265,2265,2265,1000
|
|
20240221,102600,182565895,2270,2270,2270,2270,300
|
|
20240221,102500,181884895,2265,2270,2270,2265,101
|
|
20240221,102400,181655630,2270,2270,2270,2270,11
|
|
20240221,102300,181630660,2265,2270,2270,2265,372
|
|
20240221,102200,180786225,2270,2270,2275,2270,271
|
|
20240221,102100,180171050,2275,2275,2275,2275,10
|
|
20240221,102000,180148300,2275,2275,2275,2275,0
|
|
20240221,101900,180148300,2275,2275,2275,2275,1
|
|
20240221,101800,180146025,2265,2270,2275,2265,181
|
|
20240221,101700,179735145,2270,2270,2270,2270,851
|
|
20240221,101600,177803375,2270,2270,2270,2265,722
|
|
20240221,101500,176164885,2265,2270,2270,2265,601
|
|
20240221,101400,174800620,2270,2270,2270,2270,1041
|
|
20240221,101300,172437550,2270,2270,2270,2270,2
|
|
20240221,101200,172433010,2270,2270,2270,2265,163
|
|
20240221,101100,172063010,2265,2270,2270,2265,267
|
|
20240221,101000,171457920,2270,2270,2275,2270,547
|
|
20240221,100900,170216220,2270,2270,2270,2270,0
|
|
20240221,100800,170216220,2270,2270,2270,2270,4500
|
|
20240221,100700,160001220,2275,2275,2275,2275,0
|
|
20240221,100600,160001220,2275,2275,2275,2275,11
|
|
20240221,100500,159976195,2270,2275,2275,2270,71
|
|
20240221,100400,159814675,2275,2275,2275,2275,5689
|
|
20240221,100300,146872200,2275,2275,2275,2275,1
|
|
20240221,100200,146869925,2275,2275,2275,2275,6
|
|
20240221,100100,146856275,2275,2275,2275,2275,0
|
|
20240221,100000,146856275,2275,2275,2275,2275,15
|
|
20240221,095900,146822150,2270,2275,2275,2270,5268
|
|
20240221,095800,134863785,2275,2275,2275,2275,2
|
|
20240221,095700,134859235,2275,2275,2275,2275,1
|
|
20240221,095600,134856960,2270,2270,2270,2270,659
|
|
20240221,095500,133361030,2270,2270,2270,2270,510
|
|
20240221,095400,132203330,2270,2270,2270,2270,0
|
|
20240221,095300,132203330,2270,2275,2275,2270,21
|
|
20240221,095200,132155655,2270,2275,2275,2270,26
|
|
20240221,095100,132096630,2270,2275,2275,2270,892
|
|
20240221,095000,130069670,2275,2275,2275,2275,0
|
|
20240221,094900,130069670,2275,2275,2275,2275,0
|
|
20240221,094800,130069670,2275,2275,2275,2275,50
|
|
20240221,094700,129955920,2275,2275,2275,2275,1024
|
|
20240221,094600,127626320,2270,2270,2270,2270,0
|
|
20240221,094500,127626320,2270,2270,2270,2270,338
|
|
20240221,094400,126859060,2265,2270,2270,2265,101
|
|
20240221,094300,126629795,2265,2265,2265,2265,13
|
|
20240221,094200,126600350,2265,2270,2270,2265,2016
|
|
20240221,094100,122024035,2270,2275,2275,2265,91
|
|
20240221,094000,121817420,2275,2275,2275,2275,202
|
|
20240221,093900,121357870,2270,2270,2270,2270,1
|
|
20240221,093800,121355600,2265,2265,2265,2265,300
|
|
20240221,093700,120676100,2265,2275,2275,2265,39
|
|
20240221,093600,120587395,2275,2265,2275,2265,393
|
|
20240221,093500,119696070,2275,2270,2275,2265,2098
|
|
20240221,093400,114933605,2265,2270,2270,2265,894
|
|
20240221,093300,112908345,2270,2270,2270,2265,7306
|
|
20240221,093200,96323730,2270,2275,2275,2270,1880
|
|
20240221,093100,92056115,2275,2270,2275,2270,356
|
|
20240221,093000,91247970,2270,2275,2275,2270,8867
|
|
20240221,092900,71119770,2275,2275,2275,2275,723
|
|
20240221,092800,69474945,2275,2275,2275,2275,19
|
|
20240221,092700,69431720,2270,2280,2280,2270,11
|
|
20240221,092600,69406650,2270,2280,2280,2270,697
|
|
20240221,092500,67821900,2270,2275,2275,2270,645
|
|
20240221,092400,66357735,2270,2270,2270,2270,9506
|
|
20240221,092300,44779115,2275,2275,2275,2270,790
|
|
20240221,092200,42984265,2275,2275,2275,2270,634
|
|
20240221,092100,41541920,2270,2280,2280,2270,2202
|
|
20240221,092000,36532275,2275,2280,2280,2275,1082
|
|
20240221,091900,34070175,2280,2280,2280,2280,201
|
|
20240221,091800,33611895,2275,2280,2280,2275,1373
|
|
20240221,091700,30487755,2280,2280,2280,2280,232
|
|
20240221,091600,29958795,2280,2280,2280,2280,104
|
|
20240221,091500,29721675,2280,2280,2280,2280,1908
|
|
20240221,091400,25371435,2285,2285,2285,2285,7
|
|
20240221,091300,25355440,2290,2290,2290,2290,2
|
|
20240221,091200,25350860,2280,2280,2280,2280,240
|
|
20240221,091100,24803660,2295,2295,2295,2295,0
|
|
20240221,091000,24803660,2295,2295,2295,2295,0
|
|
20240221,090900,24803660,2295,2295,2295,2295,435
|
|
20240221,090800,23805335,2295,2285,2295,2285,1312
|
|
20240221,090700,20803310,2285,2285,2285,2285,0
|
|
20240221,090600,20803310,2285,2275,2285,2275,79
|
|
20240221,090500,20623535,2275,2280,2280,2270,3299
|
|
20240221,090400,13121570,2280,2280,2280,2280,4572
|
|
20240221,090300,2697410,2285,2280,2285,2280,105
|
|
20240221,090200,2457985,2280,2285,2285,2280,426
|
|
20240221,090100,1486205,2290,2290,2290,2290,1
|
|
20240221,090000,1483915,2285,2295,2295,2285,647
|