606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,190300,218346130,2290,2290,2290,2290,120
|
|
20240213,190200,218346130,2290,2290,2290,2290,0
|
|
20240213,190100,218346130,2290,2290,2290,2290,0
|
|
20240213,190000,218346130,2290,2290,2290,2290,0
|
|
20240213,185900,218346130,2290,2290,2290,2290,0
|
|
20240213,185800,218346130,2290,2290,2290,2290,0
|
|
20240213,185700,218346130,2290,2290,2290,2290,0
|
|
20240213,185600,218346130,2290,2290,2290,2290,0
|
|
20240213,185500,218346130,2290,2290,2290,2290,0
|
|
20240213,185400,218346130,2290,2290,2290,2290,0
|
|
20240213,185300,218346130,2290,2290,2290,2290,0
|
|
20240213,185200,218346130,2290,2290,2290,2290,0
|
|
20240213,185100,218346130,2290,2290,2290,2290,0
|
|
20240213,185000,218346130,2290,2290,2290,2290,0
|
|
20240213,184900,218346130,2290,2290,2290,2290,0
|
|
20240213,184800,218346130,2290,2290,2290,2290,0
|
|
20240213,184700,218346130,2290,2290,2290,2290,0
|
|
20240213,184600,218346130,2290,2290,2290,2290,0
|
|
20240213,184500,218346130,2290,2290,2290,2290,0
|
|
20240213,184400,218346130,2290,2290,2290,2290,0
|
|
20240213,184300,218346130,2290,2290,2290,2290,0
|
|
20240213,184200,218346130,2290,2290,2290,2290,0
|
|
20240213,184100,218346130,2290,2290,2290,2290,0
|
|
20240213,184000,218346130,2290,2290,2290,2290,0
|
|
20240213,183900,218346130,2290,2290,2290,2290,0
|
|
20240213,183800,218346130,2290,2290,2290,2290,0
|
|
20240213,183700,218346130,2290,2290,2290,2290,0
|
|
20240213,183600,218346130,2290,2290,2290,2290,0
|
|
20240213,183500,218346130,2290,2290,2290,2290,0
|
|
20240213,183400,218346130,2290,2290,2290,2290,0
|
|
20240213,183300,218346130,2290,2290,2290,2290,120
|
|
20240213,183200,218346130,2290,2290,2290,2290,0
|
|
20240213,183100,218346130,2290,2290,2290,2290,0
|
|
20240213,183000,218346130,2290,2290,2290,2290,0
|
|
20240213,182900,218346130,2290,2290,2290,2290,0
|
|
20240213,182800,218346130,2290,2290,2290,2290,0
|
|
20240213,182700,218346130,2290,2290,2290,2290,0
|
|
20240213,182600,218346130,2290,2290,2290,2290,0
|
|
20240213,182500,218346130,2290,2290,2290,2290,0
|
|
20240213,182400,218346130,2290,2290,2290,2290,0
|
|
20240213,182300,218346130,2290,2290,2290,2290,0
|
|
20240213,182200,218346130,2290,2290,2290,2290,0
|
|
20240213,182100,218346130,2290,2290,2290,2290,0
|
|
20240213,182000,218346130,2290,2290,2290,2290,0
|
|
20240213,181900,218346130,2290,2290,2290,2290,0
|
|
20240213,181800,218346130,2290,2290,2290,2290,0
|
|
20240213,181700,218346130,2290,2290,2290,2290,0
|
|
20240213,181600,218346130,2290,2290,2290,2290,0
|
|
20240213,181500,218346130,2290,2290,2290,2290,0
|
|
20240213,181400,218346130,2290,2290,2290,2290,0
|
|
20240213,181300,218346130,2290,2290,2290,2290,0
|
|
20240213,181200,218346130,2290,2290,2290,2290,0
|
|
20240213,181100,218346130,2290,2290,2290,2290,0
|
|
20240213,181000,218346130,2290,2290,2290,2290,0
|
|
20240213,180900,218346130,2290,2290,2290,2290,0
|
|
20240213,180800,218346130,2290,2290,2290,2290,0
|
|
20240213,180700,218346130,2290,2290,2290,2290,0
|
|
20240213,180600,218346130,2290,2290,2290,2290,0
|
|
20240213,180500,218346130,2290,2290,2290,2290,0
|
|
20240213,180400,218346130,2290,2290,2290,2290,0
|
|
20240213,180300,218346130,2290,2290,2290,2290,120
|
|
20240213,180200,218346130,2290,2290,2290,2290,0
|
|
20240213,180100,218346130,2290,2290,2290,2290,0
|
|
20240213,180000,218346130,2290,2290,2290,2290,0
|
|
20240213,175900,218346130,2290,2290,2290,2290,0
|
|
20240213,175800,218346130,2290,2290,2290,2290,0
|
|
20240213,175700,218346130,2290,2290,2290,2290,0
|
|
20240213,175600,218346130,2290,2290,2290,2290,0
|
|
20240213,175500,218346130,2290,2290,2290,2290,0
|
|
20240213,175400,218346130,2290,2290,2290,2290,0
|
|
20240213,175300,218346130,2290,2290,2290,2290,0
|
|
20240213,175200,218346130,2290,2290,2290,2290,0
|
|
20240213,175100,218346130,2290,2290,2290,2290,0
|
|
20240213,175000,218346130,2290,2290,2290,2290,0
|
|
20240213,174900,218346130,2290,2290,2290,2290,0
|
|
20240213,174800,218346130,2290,2290,2290,2290,0
|
|
20240213,174700,218346130,2290,2290,2290,2290,0
|
|
20240213,174600,218346130,2290,2290,2290,2290,0
|
|
20240213,174500,218346130,2290,2290,2290,2290,0
|
|
20240213,174400,218346130,2290,2290,2290,2290,0
|
|
20240213,174300,218346130,2290,2290,2290,2290,0
|
|
20240213,174200,218346130,2290,2290,2290,2290,0
|
|
20240213,174100,218346130,2290,2290,2290,2290,0
|
|
20240213,174000,218346130,2290,2290,2290,2290,0
|
|
20240213,173900,218346130,2290,2290,2290,2290,0
|
|
20240213,173800,218346130,2290,2290,2290,2290,0
|
|
20240213,173700,218346130,2290,2290,2290,2290,0
|
|
20240213,173600,218346130,2290,2290,2290,2290,0
|
|
20240213,173500,218346130,2290,2290,2290,2290,0
|
|
20240213,173400,218346130,2290,2290,2290,2290,0
|
|
20240213,173300,218346130,2290,2290,2290,2290,120
|
|
20240213,173200,218346130,2290,2290,2290,2290,0
|
|
20240213,173100,218346130,2290,2290,2290,2290,0
|
|
20240213,173000,218346130,2290,2290,2290,2290,0
|
|
20240213,172900,218346130,2290,2290,2290,2290,0
|
|
20240213,172800,218346130,2290,2290,2290,2290,0
|
|
20240213,172700,218346130,2290,2290,2290,2290,0
|
|
20240213,172600,218346130,2290,2290,2290,2290,0
|
|
20240213,172500,218346130,2290,2290,2290,2290,0
|
|
20240213,172400,218346130,2290,2290,2290,2290,0
|
|
20240213,172300,218346130,2290,2290,2290,2290,0
|
|
20240213,172200,218346130,2290,2290,2290,2290,0
|
|
20240213,172100,218346130,2290,2290,2290,2290,0
|
|
20240213,172000,218346130,2290,2290,2290,2290,0
|
|
20240213,171900,218346130,2290,2290,2290,2290,0
|
|
20240213,171800,218346130,2290,2290,2290,2290,0
|
|
20240213,171700,218346130,2290,2290,2290,2290,0
|
|
20240213,171600,218346130,2290,2290,2290,2290,0
|
|
20240213,171500,218346130,2290,2290,2290,2290,0
|
|
20240213,171400,218346130,2290,2290,2290,2290,0
|
|
20240213,171300,218346130,2290,2290,2290,2290,0
|
|
20240213,171200,218346130,2290,2290,2290,2290,0
|
|
20240213,171100,218346130,2290,2290,2290,2290,0
|
|
20240213,171000,218346130,2290,2290,2290,2290,0
|
|
20240213,170900,218346130,2290,2290,2290,2290,0
|
|
20240213,170800,218346130,2290,2290,2290,2290,0
|
|
20240213,170700,218346130,2290,2290,2290,2290,0
|
|
20240213,170600,218346130,2290,2290,2290,2290,0
|
|
20240213,170500,218346130,2290,2290,2290,2290,0
|
|
20240213,170400,218346130,2290,2290,2290,2290,0
|
|
20240213,170300,218346130,2290,2290,2290,2290,120
|
|
20240213,170200,218346130,2290,2290,2290,2290,0
|
|
20240213,170100,218346130,2290,2290,2290,2290,0
|
|
20240213,170000,218346130,2290,2290,2290,2290,0
|
|
20240213,165900,218346130,2290,2290,2290,2290,0
|
|
20240213,165800,218346130,2290,2290,2290,2290,0
|
|
20240213,165700,218346130,2290,2290,2290,2290,0
|
|
20240213,165600,218346130,2290,2290,2290,2290,0
|
|
20240213,165500,218346130,2290,2290,2290,2290,0
|
|
20240213,165400,218346130,2290,2290,2290,2290,0
|
|
20240213,165300,218346130,2290,2290,2290,2290,0
|
|
20240213,165200,218346130,2290,2290,2290,2290,0
|
|
20240213,165100,218346130,2290,2290,2290,2290,0
|
|
20240213,165000,218346130,2290,2290,2290,2290,0
|
|
20240213,164900,218346130,2290,2290,2290,2290,0
|
|
20240213,164800,218346130,2290,2290,2290,2290,0
|
|
20240213,164700,218346130,2290,2290,2290,2290,0
|
|
20240213,164600,218346130,2290,2290,2290,2290,0
|
|
20240213,164500,218346130,2290,2290,2290,2290,0
|
|
20240213,164400,218346130,2290,2290,2290,2290,0
|
|
20240213,164300,218346130,2290,2290,2290,2290,0
|
|
20240213,164200,218346130,2290,2290,2290,2290,0
|
|
20240213,164100,218346130,2290,2290,2290,2290,0
|
|
20240213,164000,218346130,2290,2290,2290,2290,0
|
|
20240213,163900,218346130,2290,2290,2290,2290,0
|
|
20240213,163800,218346130,2290,2290,2290,2290,0
|
|
20240213,163700,218346130,2290,2290,2290,2290,0
|
|
20240213,163600,218346130,2290,2290,2290,2290,0
|
|
20240213,163500,218346130,2290,2290,2290,2290,0
|
|
20240213,163400,218346130,2290,2290,2290,2290,0
|
|
20240213,163300,218346130,2290,2290,2290,2290,120
|
|
20240213,163200,218346130,2290,2290,2290,2290,0
|
|
20240213,163100,218346130,2290,2290,2290,2290,0
|
|
20240213,163000,218346130,2290,2290,2290,2290,0
|
|
20240213,162900,218346130,2290,2290,2290,2290,0
|
|
20240213,162800,218346130,2290,2290,2290,2290,0
|
|
20240213,162700,218346130,2290,2290,2290,2290,0
|
|
20240213,162600,218346130,2290,2290,2290,2290,0
|
|
20240213,162500,218346130,2290,2290,2290,2290,0
|
|
20240213,162400,218346130,2290,2290,2290,2290,0
|
|
20240213,162300,218346130,2290,2290,2290,2290,0
|
|
20240213,162200,218346130,2290,2290,2290,2290,0
|
|
20240213,162100,218346130,2290,2290,2290,2290,0
|
|
20240213,162000,218346130,2290,2290,2290,2290,0
|
|
20240213,161900,218346130,2290,2290,2290,2290,0
|
|
20240213,161800,218346130,2290,2290,2290,2290,0
|
|
20240213,161700,218346130,2290,2290,2290,2290,0
|
|
20240213,161600,218346130,2290,2290,2290,2290,0
|
|
20240213,161500,218346130,2290,2290,2290,2290,0
|
|
20240213,161400,218346130,2290,2290,2290,2290,0
|
|
20240213,161300,218346130,2290,2290,2290,2290,0
|
|
20240213,161200,218346130,2290,2290,2290,2290,0
|
|
20240213,161100,218346130,2290,2290,2290,2290,0
|
|
20240213,161000,218346130,2290,2290,2290,2290,0
|
|
20240213,160900,218346130,2290,2290,2290,2290,0
|
|
20240213,160800,218346130,2290,2290,2290,2290,0
|
|
20240213,160700,218346130,2290,2290,2290,2290,0
|
|
20240213,160600,218346130,2290,2290,2290,2290,0
|
|
20240213,160500,218346130,2290,2290,2290,2290,0
|
|
20240213,160400,218346130,2290,2290,2290,2290,0
|
|
20240213,160300,218346130,2290,2290,2290,2290,120
|
|
20240213,160200,218346130,2290,2290,2290,2290,0
|
|
20240213,160100,218346130,2290,2290,2290,2290,0
|
|
20240213,160000,218346130,2290,2290,2290,2290,0
|
|
20240213,155900,218346130,2290,2290,2290,2290,0
|
|
20240213,155800,218346130,2290,2290,2290,2290,0
|
|
20240213,155700,218346130,2290,2290,2290,2290,0
|
|
20240213,155600,218346130,2290,2290,2290,2290,0
|
|
20240213,155500,218346130,2290,2290,2290,2290,0
|
|
20240213,155400,218346130,2290,2290,2290,2290,0
|
|
20240213,155300,218346130,2290,2290,2290,2290,0
|
|
20240213,155200,218346130,2290,2290,2290,2290,0
|
|
20240213,155100,218346130,2290,2290,2290,2290,0
|
|
20240213,155000,218346130,2290,2290,2290,2290,0
|
|
20240213,154900,218346130,2290,2290,2290,2290,0
|
|
20240213,154800,218346130,2290,2290,2290,2290,0
|
|
20240213,154700,218346130,2290,2290,2290,2290,0
|
|
20240213,154600,218346130,2290,2290,2290,2290,0
|
|
20240213,154500,218346130,2290,2290,2290,2290,0
|
|
20240213,154400,218346130,2290,2290,2290,2290,0
|
|
20240213,154300,218346130,2290,2290,2290,2290,0
|
|
20240213,154200,218346130,2290,2290,2290,2290,0
|
|
20240213,154100,218346130,2290,2290,2290,2290,0
|
|
20240213,154000,218346130,2290,2290,2290,2290,0
|
|
20240213,153900,218346130,2290,2290,2290,2290,0
|
|
20240213,153800,218346130,2290,2290,2290,2290,0
|
|
20240213,153700,218346130,2290,2290,2290,2290,0
|
|
20240213,153600,218346130,2290,2290,2290,2290,0
|
|
20240213,153500,218346130,2290,2290,2290,2290,0
|
|
20240213,153400,218346130,2290,2290,2290,2290,0
|
|
20240213,153300,218346130,2290,2290,2290,2290,120
|
|
20240213,153200,218346130,2290,2290,2290,2290,0
|
|
20240213,153100,218346130,2290,2290,2290,2290,0
|
|
20240213,153000,218346130,2290,2290,2290,2290,120
|
|
20240213,152900,218071330,2295,2295,2295,2295,0
|
|
20240213,152800,218071330,2295,2295,2295,2295,0
|
|
20240213,152700,218071330,2295,2295,2295,2295,0
|
|
20240213,152600,218071330,2295,2295,2295,2295,0
|
|
20240213,152500,218071330,2295,2295,2295,2295,0
|
|
20240213,152400,218071330,2295,2295,2295,2295,0
|
|
20240213,152300,218071330,2295,2295,2295,2295,0
|
|
20240213,152200,218071330,2295,2295,2295,2295,0
|
|
20240213,152100,218071330,2295,2295,2295,2295,0
|
|
20240213,152000,218071330,2295,2295,2295,2295,0
|
|
20240213,151900,218071330,2295,2295,2295,2295,0
|
|
20240213,151800,218071330,2295,2295,2295,2295,0
|
|
20240213,151700,218071330,2295,2295,2295,2295,0
|
|
20240213,151600,218071330,2295,2295,2295,2295,0
|
|
20240213,151500,218071330,2295,2295,2295,2295,0
|
|
20240213,151400,218071330,2295,2295,2295,2295,0
|
|
20240213,151300,218071330,2295,2295,2295,2295,0
|
|
20240213,151200,218071330,2295,2295,2295,2295,0
|
|
20240213,151100,218071330,2295,2295,2295,2295,1
|
|
20240213,151000,218069035,2295,2295,2295,2295,0
|
|
20240213,150900,218069035,2295,2295,2295,2295,1
|
|
20240213,150800,218066740,2290,2290,2290,2290,0
|
|
20240213,150700,218066740,2290,2285,2290,2285,17
|
|
20240213,150600,218027860,2285,2285,2285,2285,0
|
|
20240213,150500,218027860,2285,2290,2290,2285,201
|
|
20240213,150400,217568075,2285,2285,2285,2285,100
|
|
20240213,150300,217339575,2290,2290,2290,2290,408
|
|
20240213,150200,216405255,2285,2285,2285,2285,0
|
|
20240213,150100,216405255,2285,2285,2285,2285,100
|
|
20240213,150000,216176755,2285,2285,2285,2285,0
|
|
20240213,145900,216176755,2285,2285,2285,2285,0
|
|
20240213,145800,216176755,2285,2285,2285,2285,100
|
|
20240213,145700,215948255,2285,2285,2285,2285,0
|
|
20240213,145600,215948255,2285,2285,2285,2285,0
|
|
20240213,145500,215948255,2285,2285,2285,2285,311
|
|
20240213,145400,215237620,2285,2285,2285,2285,170
|
|
20240213,145300,214849170,2285,2285,2285,2285,873
|
|
20240213,145200,212854365,2290,2290,2290,2290,0
|
|
20240213,145100,212854365,2290,2290,2290,2290,32
|
|
20240213,145000,212781085,2290,2290,2290,2290,1
|
|
20240213,144900,212778795,2280,2280,2280,2280,0
|
|
20240213,144800,212778795,2280,2280,2280,2280,0
|
|
20240213,144700,212778795,2280,2280,2280,2280,276
|
|
20240213,144600,212149515,2285,2285,2285,2285,0
|
|
20240213,144500,212149515,2285,2285,2285,2285,0
|
|
20240213,144400,212149515,2285,2285,2285,2285,0
|
|
20240213,144300,212149515,2285,2285,2285,2285,0
|
|
20240213,144200,212149515,2285,2285,2285,2285,0
|
|
20240213,144100,212149515,2285,2285,2285,2285,50
|
|
20240213,144000,212035265,2285,2285,2285,2285,0
|
|
20240213,143900,212035265,2285,2285,2285,2285,0
|
|
20240213,143800,212035265,2285,2285,2285,2285,0
|
|
20240213,143700,212035265,2285,2285,2285,2285,0
|
|
20240213,143600,212035265,2285,2285,2285,2285,7
|
|
20240213,143500,212019270,2285,2285,2285,2285,9
|
|
20240213,143400,211998705,2285,2285,2285,2285,867
|
|
20240213,143300,210017610,2290,2290,2290,2290,0
|
|
20240213,143200,210017610,2290,2290,2290,2290,1
|
|
20240213,143100,210015320,2280,2280,2280,2280,0
|
|
20240213,143000,210015320,2280,2280,2280,2280,0
|
|
20240213,142900,210015320,2280,2280,2280,2280,0
|
|
20240213,142800,210015320,2280,2280,2280,2280,0
|
|
20240213,142700,210015320,2280,2280,2280,2280,0
|
|
20240213,142600,210015320,2280,2280,2280,2280,0
|
|
20240213,142500,210015320,2280,2280,2280,2280,0
|
|
20240213,142400,210015320,2280,2280,2280,2280,23
|
|
20240213,142300,209962880,2280,2280,2280,2280,0
|
|
20240213,142200,209962880,2280,2280,2280,2280,0
|
|
20240213,142100,209962880,2280,2280,2280,2280,0
|
|
20240213,142000,209962880,2280,2280,2280,2280,0
|
|
20240213,141900,209962880,2280,2280,2280,2280,0
|
|
20240213,141800,209962880,2280,2280,2280,2280,0
|
|
20240213,141700,209962880,2280,2280,2280,2280,0
|
|
20240213,141600,209962880,2280,2280,2280,2280,0
|
|
20240213,141500,209962880,2280,2280,2280,2280,200
|
|
20240213,141400,209506880,2290,2290,2290,2290,0
|
|
20240213,141300,209506880,2290,2290,2290,2290,4
|
|
20240213,141200,209497720,2285,2285,2285,2285,0
|
|
20240213,141100,209497720,2285,2285,2285,2285,0
|
|
20240213,141000,209497720,2285,2285,2285,2285,0
|
|
20240213,140900,209497720,2285,2285,2285,2285,0
|
|
20240213,140800,209497720,2285,2285,2285,2285,0
|
|
20240213,140700,209497720,2285,2285,2285,2285,499
|
|
20240213,140600,208357505,2285,2285,2285,2285,501
|
|
20240213,140500,207212720,2285,2285,2285,2285,0
|
|
20240213,140400,207212720,2285,2285,2285,2285,0
|
|
20240213,140300,207212720,2285,2285,2285,2285,0
|
|
20240213,140200,207212720,2285,2285,2285,2285,2
|
|
20240213,140100,207208150,2285,2285,2285,2285,1
|
|
20240213,140000,207205865,2285,2285,2285,2285,0
|
|
20240213,135900,207205865,2285,2285,2285,2285,15
|
|
20240213,135800,207171590,2285,2285,2285,2285,4
|
|
20240213,135700,207162450,2285,2285,2285,2285,1
|
|
20240213,135600,207160165,2280,2280,2280,2280,0
|
|
20240213,135500,207160165,2280,2280,2280,2280,0
|
|
20240213,135400,207160165,2280,2280,2280,2280,0
|
|
20240213,135300,207160165,2280,2280,2280,2280,0
|
|
20240213,135200,207160165,2280,2280,2280,2280,0
|
|
20240213,135100,207160165,2280,2280,2280,2280,1
|
|
20240213,135000,207157885,2280,2280,2280,2280,25
|
|
20240213,134900,207100885,2280,2280,2280,2280,19
|
|
20240213,134800,207057565,2280,2280,2280,2280,661
|
|
20240213,134700,205550485,2280,2280,2280,2280,0
|
|
20240213,134600,205550485,2280,2280,2280,2280,0
|
|
20240213,134500,205550485,2280,2280,2280,2280,0
|
|
20240213,134400,205550485,2280,2280,2280,2280,0
|
|
20240213,134300,205550485,2280,2280,2280,2280,0
|
|
20240213,134200,205550485,2280,2280,2280,2280,1
|
|
20240213,134100,205548205,2280,2280,2280,2280,20
|
|
20240213,134000,205502605,2280,2280,2280,2280,0
|
|
20240213,133900,205502605,2280,2280,2280,2280,0
|
|
20240213,133800,205502605,2280,2280,2280,2280,0
|
|
20240213,133700,205502605,2280,2280,2280,2280,0
|
|
20240213,133600,205502605,2280,2280,2280,2280,0
|
|
20240213,133500,205502605,2280,2280,2280,2280,0
|
|
20240213,133400,205502605,2280,2280,2280,2280,0
|
|
20240213,133300,205502605,2280,2280,2280,2280,0
|
|
20240213,133200,205502605,2280,2280,2280,2280,0
|
|
20240213,133100,205502605,2280,2280,2280,2280,0
|
|
20240213,133000,205502605,2280,2280,2280,2280,96
|
|
20240213,132900,205283725,2280,2280,2280,2280,0
|
|
20240213,132800,205283725,2280,2280,2280,2280,1
|
|
20240213,132700,205281445,2280,2280,2280,2280,0
|
|
20240213,132600,205281445,2280,2280,2280,2280,0
|
|
20240213,132500,205281445,2280,2280,2280,2280,121
|
|
20240213,132400,205005565,2280,2280,2280,2280,0
|
|
20240213,132300,205005565,2280,2285,2285,2280,12
|
|
20240213,132200,204978160,2290,2290,2290,2290,0
|
|
20240213,132100,204978160,2290,2290,2290,2290,0
|
|
20240213,132000,204978160,2290,2290,2290,2290,0
|
|
20240213,131900,204978160,2290,2290,2290,2290,10
|
|
20240213,131800,204955260,2290,2290,2290,2290,5
|
|
20240213,131700,204943810,2285,2285,2285,2285,0
|
|
20240213,131600,204943810,2285,2285,2285,2285,0
|
|
20240213,131500,204943810,2285,2285,2285,2285,0
|
|
20240213,131400,204943810,2285,2285,2285,2285,2
|
|
20240213,131300,204939240,2285,2285,2285,2285,6
|
|
20240213,131200,204925530,2285,2290,2290,2285,156
|
|
20240213,131100,204568320,2290,2290,2290,2290,9
|
|
20240213,131000,204547710,2295,2290,2295,2290,2
|
|
20240213,130900,204543125,2290,2290,2290,2290,0
|
|
20240213,130800,204543125,2290,2290,2290,2290,0
|
|
20240213,130700,204543125,2290,2290,2290,2290,20
|
|
20240213,130600,204497325,2290,2290,2290,2290,645
|
|
20240213,130500,203020275,2295,2285,2295,2285,893
|
|
20240213,130400,200975490,2285,2280,2285,2280,363
|
|
20240213,130300,200147170,2285,2285,2285,2285,0
|
|
20240213,130200,200147170,2285,2285,2285,2285,30
|
|
20240213,130100,200078620,2285,2285,2285,2285,0
|
|
20240213,130000,200078620,2285,2285,2285,2285,1
|
|
20240213,125900,200076335,2270,2270,2270,2270,0
|
|
20240213,125800,200076335,2270,2270,2270,2270,1322
|
|
20240213,125700,197075395,2275,2275,2275,2275,1453
|
|
20240213,125600,193769820,2280,2280,2280,2280,0
|
|
20240213,125500,193769820,2280,2280,2280,2280,0
|
|
20240213,125400,193769820,2280,2280,2280,2280,0
|
|
20240213,125300,193769820,2280,2280,2280,2280,0
|
|
20240213,125200,193769820,2280,2280,2280,2280,0
|
|
20240213,125100,193769820,2280,2280,2280,2280,0
|
|
20240213,125000,193769820,2280,2280,2280,2280,0
|
|
20240213,124900,193769820,2280,2280,2280,2280,209
|
|
20240213,124800,193293300,2280,2280,2280,2280,6
|
|
20240213,124700,193279620,2280,2280,2280,2280,1
|
|
20240213,124600,193277340,2280,2280,2280,2280,162
|
|
20240213,124500,192907980,2280,2280,2280,2280,0
|
|
20240213,124400,192907980,2280,2280,2280,2280,0
|
|
20240213,124300,192907980,2280,2280,2280,2280,0
|
|
20240213,124200,192907980,2280,2280,2280,2280,0
|
|
20240213,124100,192907980,2280,2280,2280,2280,0
|
|
20240213,124000,192907980,2280,2280,2280,2280,911
|
|
20240213,123900,190830900,2280,2280,2280,2280,412
|
|
20240213,123800,189891540,2270,2270,2270,2270,0
|
|
20240213,123700,189891540,2270,2270,2270,2270,1007
|
|
20240213,123600,187605650,2280,2280,2280,2280,1
|
|
20240213,123500,187603370,2280,2280,2280,2280,1
|
|
20240213,123400,187601090,2265,2265,2265,2265,0
|
|
20240213,123300,187601090,2265,2265,2265,2265,1
|
|
20240213,123200,187598825,2280,2280,2280,2280,0
|
|
20240213,123100,187598825,2280,2280,2280,2280,51
|
|
20240213,123000,187482545,2280,2280,2280,2280,0
|
|
20240213,122900,187482545,2280,2280,2280,2280,0
|
|
20240213,122800,187482545,2280,2280,2280,2280,0
|
|
20240213,122700,187482545,2280,2280,2280,2280,60
|
|
20240213,122600,187345745,2280,2280,2280,2280,354
|
|
20240213,122500,186538625,2280,2280,2285,2280,11
|
|
20240213,122400,186513540,2280,2280,2280,2280,0
|
|
20240213,122300,186513540,2280,2280,2280,2280,0
|
|
20240213,122200,186513540,2280,2280,2280,2280,700
|
|
20240213,122100,184917540,2280,2280,2280,2280,0
|
|
20240213,122000,184917540,2280,2280,2280,2280,0
|
|
20240213,121900,184917540,2280,2280,2280,2280,0
|
|
20240213,121800,184917540,2280,2280,2280,2280,0
|
|
20240213,121700,184917540,2280,2280,2280,2280,0
|
|
20240213,121600,184917540,2280,2280,2280,2280,0
|
|
20240213,121500,184917540,2280,2280,2280,2280,280
|
|
20240213,121400,184279140,2280,2280,2280,2280,350
|
|
20240213,121300,183481140,2280,2280,2280,2280,500
|
|
20240213,121200,182341140,2275,2275,2275,2275,174
|
|
20240213,121100,181945290,2275,2275,2275,2275,50
|
|
20240213,121000,181831540,2275,2275,2275,2275,0
|
|
20240213,120900,181831540,2275,2275,2275,2275,1
|
|
20240213,120800,181829265,2260,2260,2260,2260,0
|
|
20240213,120700,181829265,2260,2260,2260,2260,0
|
|
20240213,120600,181829265,2260,2270,2270,2260,929
|
|
20240213,120500,179726635,2270,2270,2270,2270,0
|
|
20240213,120400,179726635,2270,2270,2270,2270,0
|
|
20240213,120300,179726635,2270,2270,2270,2270,0
|
|
20240213,120200,179726635,2270,2270,2270,2270,1382
|
|
20240213,120100,176589495,2270,2270,2270,2270,0
|
|
20240213,120000,176589495,2270,2270,2270,2270,0
|
|
20240213,115900,176589495,2270,2270,2270,2270,2
|
|
20240213,115800,176584955,2275,2275,2275,2275,0
|
|
20240213,115700,176584955,2275,2275,2275,2275,0
|
|
20240213,115600,176584955,2275,2275,2275,2275,1
|
|
20240213,115500,176582680,2275,2275,2275,2275,0
|
|
20240213,115400,176582680,2275,2275,2275,2275,0
|
|
20240213,115300,176582680,2275,2275,2275,2275,0
|
|
20240213,115200,176582680,2275,2275,2275,2275,100
|
|
20240213,115100,176355180,2275,2275,2275,2275,0
|
|
20240213,115000,176355180,2275,2275,2275,2275,0
|
|
20240213,114900,176355180,2275,2275,2275,2275,0
|
|
20240213,114800,176355180,2275,2275,2275,2275,0
|
|
20240213,114700,176355180,2275,2275,2275,2275,0
|
|
20240213,114600,176355180,2275,2275,2275,2275,170
|
|
20240213,114500,175968430,2275,2275,2275,2275,0
|
|
20240213,114400,175968430,2275,2275,2275,2275,0
|
|
20240213,114300,175968430,2275,2275,2275,2275,27
|
|
20240213,114200,175907005,2280,2280,2280,2280,0
|
|
20240213,114100,175907005,2280,2280,2280,2280,0
|
|
20240213,114000,175907005,2280,2280,2280,2280,1
|
|
20240213,113900,175904725,2285,2285,2285,2285,0
|
|
20240213,113800,175904725,2285,2285,2285,2285,0
|
|
20240213,113700,175904725,2285,2285,2285,2285,0
|
|
20240213,113600,175904725,2285,2280,2285,2275,9
|
|
20240213,113500,175884215,2280,2275,2280,2275,4
|
|
20240213,113400,175875105,2275,2275,2275,2275,74
|
|
20240213,113300,175706755,2275,2275,2275,2275,0
|
|
20240213,113200,175706755,2275,2275,2275,2275,0
|
|
20240213,113100,175706755,2275,2275,2275,2275,0
|
|
20240213,113000,175706755,2275,2275,2275,2275,0
|
|
20240213,112900,175706755,2275,2275,2275,2275,0
|
|
20240213,112800,175706755,2275,2275,2275,2275,0
|
|
20240213,112700,175706755,2275,2275,2275,2275,300
|
|
20240213,112600,175024255,2270,2270,2270,2270,140
|
|
20240213,112500,174706455,2270,2270,2270,2270,0
|
|
20240213,112400,174706455,2270,2270,2270,2270,0
|
|
20240213,112300,174706455,2270,2270,2270,2270,20
|
|
20240213,112200,174661055,2270,2270,2270,2270,0
|
|
20240213,112100,174661055,2270,2270,2270,2270,0
|
|
20240213,112000,174661055,2270,2270,2270,2270,194
|
|
20240213,111900,174220675,2265,2265,2265,2265,0
|
|
20240213,111800,174220675,2265,2265,2265,2265,0
|
|
20240213,111700,174220675,2265,2265,2265,2265,0
|
|
20240213,111600,174220675,2265,2265,2265,2265,0
|
|
20240213,111500,174220675,2265,2265,2265,2265,0
|
|
20240213,111400,174220675,2265,2265,2265,2265,0
|
|
20240213,111300,174220675,2265,2265,2265,2265,0
|
|
20240213,111200,174220675,2265,2265,2265,2265,2
|
|
20240213,111100,174216145,2270,2270,2270,2270,0
|
|
20240213,111000,174216145,2270,2270,2270,2270,0
|
|
20240213,110900,174216145,2270,2270,2270,2270,0
|
|
20240213,110800,174216145,2270,2270,2270,2270,0
|
|
20240213,110700,174216145,2270,2270,2270,2270,200
|
|
20240213,110600,173762145,2270,2270,2270,2270,0
|
|
20240213,110500,173762145,2270,2270,2270,2270,0
|
|
20240213,110400,173762145,2270,2270,2270,2270,0
|
|
20240213,110300,173762145,2270,2270,2270,2270,5
|
|
20240213,110200,173750795,2270,2270,2270,2270,0
|
|
20240213,110100,173750795,2270,2270,2270,2270,100
|
|
20240213,110000,173523795,2270,2270,2270,2270,0
|
|
20240213,105900,173523795,2270,2265,2270,2265,963
|
|
20240213,105800,171340710,2260,2240,2260,2240,2107
|
|
20240213,105700,166580770,2250,2250,2250,2215,9264
|
|
20240213,105600,145867885,2250,2285,2285,2250,30804
|
|
20240213,105500,76174395,2285,2290,2290,2285,1739
|
|
20240213,105400,72200645,2290,2295,2295,2290,2161
|
|
20240213,105300,67249060,2300,2300,2300,2300,0
|
|
20240213,105200,67249060,2300,2300,2300,2300,0
|
|
20240213,105100,67249060,2300,2300,2300,2300,1
|
|
20240213,105000,67246760,2300,2300,2300,2300,61
|
|
20240213,104900,67106460,2300,2300,2300,2300,10
|
|
20240213,104800,67083460,2300,2300,2300,2300,0
|
|
20240213,104700,67083460,2300,2300,2300,2300,0
|
|
20240213,104600,67083460,2300,2300,2300,2300,7
|
|
20240213,104500,67067360,2300,2300,2300,2300,7
|
|
20240213,104400,67051260,2300,2300,2300,2300,200
|
|
20240213,104300,66591260,2300,2300,2300,2300,0
|
|
20240213,104200,66591260,2300,2300,2300,2300,0
|
|
20240213,104100,66591260,2300,2300,2300,2300,0
|
|
20240213,104000,66591260,2300,2300,2300,2300,2
|
|
20240213,103900,66586660,2305,2305,2305,2305,0
|
|
20240213,103800,66586660,2305,2305,2305,2305,0
|
|
20240213,103700,66586660,2305,2305,2305,2305,0
|
|
20240213,103600,66586660,2305,2305,2305,2305,0
|
|
20240213,103500,66586660,2305,2305,2305,2305,47
|
|
20240213,103400,66478325,2305,2305,2305,2305,37
|
|
20240213,103300,66393040,2305,2305,2305,2305,9
|
|
20240213,103200,66372295,2305,2310,2310,2305,181
|
|
20240213,103100,65954220,2310,2310,2310,2310,27
|
|
20240213,103000,65891850,2295,2295,2295,2295,0
|
|
20240213,102900,65891850,2295,2295,2295,2295,0
|
|
20240213,102800,65891850,2295,2295,2295,2295,0
|
|
20240213,102700,65891850,2295,2295,2295,2295,0
|
|
20240213,102600,65891850,2295,2295,2295,2295,0
|
|
20240213,102500,65891850,2295,2295,2295,2295,0
|
|
20240213,102400,65891850,2295,2295,2295,2295,0
|
|
20240213,102300,65891850,2295,2300,2300,2295,240
|
|
20240213,102200,65339950,2310,2310,2310,2310,0
|
|
20240213,102100,65339950,2310,2310,2310,2310,0
|
|
20240213,102000,65339950,2310,2310,2310,2310,1
|
|
20240213,101900,65337640,2315,2310,2315,2310,129
|
|
20240213,101800,65039110,2315,2315,2315,2315,0
|
|
20240213,101700,65039110,2315,2315,2315,2315,0
|
|
20240213,101600,65039110,2315,2315,2315,2315,0
|
|
20240213,101500,65039110,2315,2310,2315,2310,300
|
|
20240213,101400,64344755,2315,2315,2315,2315,0
|
|
20240213,101300,64344755,2315,2310,2315,2310,800
|
|
20240213,101200,62492845,2315,2315,2315,2315,0
|
|
20240213,101100,62492845,2315,2310,2315,2310,500
|
|
20240213,101000,61335460,2310,2295,2310,2295,641
|
|
20240213,100900,59858055,2285,2285,2285,2285,0
|
|
20240213,100800,59858055,2285,2285,2285,2285,0
|
|
20240213,100700,59858055,2285,2285,2285,2285,5352
|
|
20240213,100600,47628735,2285,2285,2285,2280,144
|
|
20240213,100500,47299870,2285,2290,2295,2285,2565
|
|
20240213,100400,41433645,2285,2285,2285,2285,0
|
|
20240213,100300,41433645,2285,2290,2290,2285,101
|
|
20240213,100200,41202360,2290,2290,2295,2290,80
|
|
20240213,100100,41018985,2290,2290,2290,2290,1
|
|
20240213,100000,41016695,2295,2295,2295,2295,406
|
|
20240213,095900,40084925,2295,2305,2305,2295,11
|
|
20240213,095800,40059630,2300,2300,2300,2300,0
|
|
20240213,095700,40059630,2300,2300,2300,2300,0
|
|
20240213,095600,40059630,2300,2300,2300,2300,8
|
|
20240213,095500,40041230,2300,2300,2300,2300,8
|
|
20240213,095400,40022830,2300,2305,2305,2300,226
|
|
20240213,095300,39501940,2305,2305,2305,2305,0
|
|
20240213,095200,39501940,2305,2305,2305,2305,0
|
|
20240213,095100,39501940,2305,2305,2305,2305,0
|
|
20240213,095000,39501940,2305,2305,2305,2305,0
|
|
20240213,094900,39501940,2305,2305,2305,2305,39
|
|
20240213,094800,39412045,2305,2305,2305,2305,365
|
|
20240213,094700,38570720,2300,2300,2300,2300,143
|
|
20240213,094600,38241820,2300,2300,2300,2300,0
|
|
20240213,094500,38241820,2300,2300,2300,2300,0
|
|
20240213,094400,38241820,2300,2300,2300,2300,100
|
|
20240213,094300,38011820,2300,2300,2300,2300,0
|
|
20240213,094200,38011820,2300,2295,2300,2295,70
|
|
20240213,094100,37850995,2300,2295,2300,2295,289
|
|
20240213,094000,37187735,2295,2295,2295,2295,1
|
|
20240213,093900,37185440,2295,2295,2295,2295,1
|
|
20240213,093800,37183145,2295,2295,2295,2295,50
|
|
20240213,093700,37068395,2295,2295,2295,2295,0
|
|
20240213,093600,37068395,2295,2300,2300,2295,7000
|
|
20240213,093500,20996870,2305,2305,2305,2305,0
|
|
20240213,093400,20996870,2305,2305,2305,2305,100
|
|
20240213,093300,20766370,2305,2305,2305,2305,0
|
|
20240213,093200,20766370,2305,2305,2305,2305,0
|
|
20240213,093100,20766370,2305,2305,2305,2305,250
|
|
20240213,093000,20190120,2305,2305,2305,2305,30
|
|
20240213,092900,20120970,2305,2300,2305,2300,930
|
|
20240213,092800,17980720,2310,2310,2310,2310,3
|
|
20240213,092700,17973790,2300,2300,2300,2300,0
|
|
20240213,092600,17973790,2300,2300,2300,2300,0
|
|
20240213,092500,17973790,2300,2300,2300,2300,1
|
|
20240213,092400,17971490,2300,2300,2300,2300,7
|
|
20240213,092300,17955390,2300,2300,2300,2300,0
|
|
20240213,092200,17955390,2300,2310,2310,2300,4985
|
|
20240213,092100,6464270,2315,2315,2315,2315,0
|
|
20240213,092000,6464270,2315,2315,2315,2315,0
|
|
20240213,091900,6464270,2315,2315,2315,2315,435
|
|
20240213,091800,5457245,2320,2320,2320,2320,10
|
|
20240213,091700,5434045,2320,2315,2320,2315,52
|
|
20240213,091600,5313660,2320,2320,2320,2320,100
|
|
20240213,091500,5081660,2325,2325,2325,2325,500
|
|
20240213,091400,3919160,2325,2325,2325,2325,0
|
|
20240213,091300,3919160,2325,2320,2325,2320,42
|
|
20240213,091200,3821690,2325,2320,2325,2320,50
|
|
20240213,091100,3705660,2320,2320,2320,2320,0
|
|
20240213,091000,3705660,2320,2315,2320,2315,1000
|
|
20240213,090900,1389000,2315,2315,2315,2315,10
|
|
20240213,090800,1365850,2315,2315,2315,2315,0
|
|
20240213,090700,1365850,2315,2315,2315,2315,253
|
|
20240213,090600,780155,2315,2315,2315,2315,3
|
|
20240213,090500,773210,2315,2315,2315,2315,0
|
|
20240213,090400,773210,2315,2315,2315,2315,0
|
|
20240213,090300,773210,2315,2315,2315,2315,50
|
|
20240213,090200,657460,2315,2315,2315,2315,0
|
|
20240213,090100,657460,2315,2315,2315,2315,0
|
|
20240213,090000,657460,2315,2315,2315,2315,284
|