610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,190700,62945625,2285,2285,2285,2285,575
|
|
20240215,190600,62945625,2285,2285,2285,2285,0
|
|
20240215,190500,62945625,2285,2285,2285,2285,0
|
|
20240215,190400,62945625,2285,2285,2285,2285,0
|
|
20240215,190300,62945625,2285,2285,2285,2285,0
|
|
20240215,190200,62945625,2285,2285,2285,2285,0
|
|
20240215,190100,62945625,2285,2285,2285,2285,0
|
|
20240215,190000,62945625,2285,2285,2285,2285,0
|
|
20240215,185900,62945625,2285,2285,2285,2285,0
|
|
20240215,185800,62945625,2285,2285,2285,2285,0
|
|
20240215,185700,62945625,2285,2285,2285,2285,0
|
|
20240215,185600,62945625,2285,2285,2285,2285,0
|
|
20240215,185500,62945625,2285,2285,2285,2285,0
|
|
20240215,185400,62945625,2285,2285,2285,2285,0
|
|
20240215,185300,62945625,2285,2285,2285,2285,0
|
|
20240215,185200,62945625,2285,2285,2285,2285,0
|
|
20240215,185100,62945625,2285,2285,2285,2285,0
|
|
20240215,185000,62945625,2285,2285,2285,2285,0
|
|
20240215,184900,62945625,2285,2285,2285,2285,0
|
|
20240215,184800,62945625,2285,2285,2285,2285,0
|
|
20240215,184700,62945625,2285,2285,2285,2285,0
|
|
20240215,184600,62945625,2285,2285,2285,2285,0
|
|
20240215,184500,62945625,2285,2285,2285,2285,0
|
|
20240215,184400,62945625,2285,2285,2285,2285,0
|
|
20240215,184300,62945625,2285,2285,2285,2285,0
|
|
20240215,184200,62945625,2285,2285,2285,2285,0
|
|
20240215,184100,62945625,2285,2285,2285,2285,0
|
|
20240215,184000,62945625,2285,2285,2285,2285,0
|
|
20240215,183900,62945625,2285,2285,2285,2285,0
|
|
20240215,183800,62945625,2285,2285,2285,2285,0
|
|
20240215,183700,62945625,2285,2285,2285,2285,575
|
|
20240215,183600,62945625,2285,2285,2285,2285,0
|
|
20240215,183500,62945625,2285,2285,2285,2285,0
|
|
20240215,183400,62945625,2285,2285,2285,2285,0
|
|
20240215,183300,62945625,2285,2285,2285,2285,0
|
|
20240215,183200,62945625,2285,2285,2285,2285,0
|
|
20240215,183100,62945625,2285,2285,2285,2285,0
|
|
20240215,183000,62945625,2285,2285,2285,2285,0
|
|
20240215,182900,62945625,2285,2285,2285,2285,0
|
|
20240215,182800,62945625,2285,2285,2285,2285,0
|
|
20240215,182700,62945625,2285,2285,2285,2285,0
|
|
20240215,182600,62945625,2285,2285,2285,2285,0
|
|
20240215,182500,62945625,2285,2285,2285,2285,0
|
|
20240215,182400,62945625,2285,2285,2285,2285,0
|
|
20240215,182300,62945625,2285,2285,2285,2285,0
|
|
20240215,182200,62945625,2285,2285,2285,2285,0
|
|
20240215,182100,62945625,2285,2285,2285,2285,0
|
|
20240215,182000,62945625,2285,2285,2285,2285,0
|
|
20240215,181900,62945625,2285,2285,2285,2285,0
|
|
20240215,181800,62945625,2285,2285,2285,2285,0
|
|
20240215,181700,62945625,2285,2285,2285,2285,0
|
|
20240215,181600,62945625,2285,2285,2285,2285,0
|
|
20240215,181500,62945625,2285,2285,2285,2285,0
|
|
20240215,181400,62945625,2285,2285,2285,2285,0
|
|
20240215,181300,62945625,2285,2285,2285,2285,0
|
|
20240215,181200,62945625,2285,2285,2285,2285,0
|
|
20240215,181100,62945625,2285,2285,2285,2285,0
|
|
20240215,181000,62945625,2285,2285,2285,2285,0
|
|
20240215,180900,62945625,2285,2285,2285,2285,0
|
|
20240215,180800,62945625,2285,2285,2285,2285,0
|
|
20240215,180700,62945625,2285,2285,2285,2285,575
|
|
20240215,180600,62945625,2285,2285,2285,2285,0
|
|
20240215,180500,62945625,2285,2285,2285,2285,0
|
|
20240215,180400,62945625,2285,2285,2285,2285,0
|
|
20240215,180300,62945625,2285,2285,2285,2285,0
|
|
20240215,180200,62945625,2285,2285,2285,2285,0
|
|
20240215,180100,62945625,2285,2285,2285,2285,0
|
|
20240215,180000,62945625,2285,2285,2285,2285,0
|
|
20240215,175900,62945625,2285,2285,2285,2285,0
|
|
20240215,175800,62945625,2285,2285,2285,2285,0
|
|
20240215,175700,62945625,2285,2285,2285,2285,0
|
|
20240215,175600,62945625,2285,2285,2285,2285,0
|
|
20240215,175500,62945625,2285,2285,2285,2285,0
|
|
20240215,175400,62945625,2285,2285,2285,2285,0
|
|
20240215,175300,62945625,2285,2285,2285,2285,0
|
|
20240215,175200,62945625,2285,2285,2285,2285,0
|
|
20240215,175100,62945625,2285,2285,2285,2285,0
|
|
20240215,175000,62945625,2285,2285,2285,2285,0
|
|
20240215,174900,62945625,2285,2285,2285,2285,0
|
|
20240215,174800,62945625,2285,2285,2285,2285,0
|
|
20240215,174700,62945625,2285,2285,2285,2285,0
|
|
20240215,174600,62945625,2285,2285,2285,2285,0
|
|
20240215,174500,62945625,2285,2285,2285,2285,0
|
|
20240215,174400,62945625,2285,2285,2285,2285,0
|
|
20240215,174300,62945625,2285,2285,2285,2285,0
|
|
20240215,174200,62945625,2285,2285,2285,2285,0
|
|
20240215,174100,62945625,2285,2285,2285,2285,0
|
|
20240215,174000,62945625,2285,2285,2285,2285,0
|
|
20240215,173900,62945625,2285,2285,2285,2285,0
|
|
20240215,173800,62945625,2285,2285,2285,2285,0
|
|
20240215,173700,62945625,2285,2285,2285,2285,575
|
|
20240215,173600,62945625,2285,2285,2285,2285,0
|
|
20240215,173500,62945625,2285,2285,2285,2285,0
|
|
20240215,173400,62945625,2285,2285,2285,2285,0
|
|
20240215,173300,62945625,2285,2285,2285,2285,0
|
|
20240215,173200,62945625,2285,2285,2285,2285,0
|
|
20240215,173100,62945625,2285,2285,2285,2285,0
|
|
20240215,173000,62945625,2285,2285,2285,2285,0
|
|
20240215,172900,62945625,2285,2285,2285,2285,0
|
|
20240215,172800,62945625,2285,2285,2285,2285,0
|
|
20240215,172700,62945625,2285,2285,2285,2285,0
|
|
20240215,172600,62945625,2285,2285,2285,2285,0
|
|
20240215,172500,62945625,2285,2285,2285,2285,0
|
|
20240215,172400,62945625,2285,2285,2285,2285,0
|
|
20240215,172300,62945625,2285,2285,2285,2285,0
|
|
20240215,172200,62945625,2285,2285,2285,2285,0
|
|
20240215,172100,62945625,2285,2285,2285,2285,0
|
|
20240215,172000,62945625,2285,2285,2285,2285,0
|
|
20240215,171900,62945625,2285,2285,2285,2285,0
|
|
20240215,171800,62945625,2285,2285,2285,2285,0
|
|
20240215,171700,62945625,2285,2285,2285,2285,0
|
|
20240215,171600,62945625,2285,2285,2285,2285,0
|
|
20240215,171500,62945625,2285,2285,2285,2285,0
|
|
20240215,171400,62945625,2285,2285,2285,2285,0
|
|
20240215,171300,62945625,2285,2285,2285,2285,0
|
|
20240215,171200,62945625,2285,2285,2285,2285,0
|
|
20240215,171100,62945625,2285,2285,2285,2285,0
|
|
20240215,171000,62945625,2285,2285,2285,2285,0
|
|
20240215,170900,62945625,2285,2285,2285,2285,0
|
|
20240215,170800,62945625,2285,2285,2285,2285,0
|
|
20240215,170700,62945625,2285,2285,2285,2285,575
|
|
20240215,170600,62945625,2285,2285,2285,2285,0
|
|
20240215,170500,62945625,2285,2285,2285,2285,0
|
|
20240215,170400,62945625,2285,2285,2285,2285,0
|
|
20240215,170300,62945625,2285,2285,2285,2285,0
|
|
20240215,170200,62945625,2285,2285,2285,2285,0
|
|
20240215,170100,62945625,2285,2285,2285,2285,0
|
|
20240215,170000,62945625,2285,2285,2285,2285,0
|
|
20240215,165900,62945625,2285,2285,2285,2285,0
|
|
20240215,165800,62945625,2285,2285,2285,2285,0
|
|
20240215,165700,62945625,2285,2285,2285,2285,0
|
|
20240215,165600,62945625,2285,2285,2285,2285,0
|
|
20240215,165500,62945625,2285,2285,2285,2285,0
|
|
20240215,165400,62945625,2285,2285,2285,2285,0
|
|
20240215,165300,62945625,2285,2285,2285,2285,0
|
|
20240215,165200,62945625,2285,2285,2285,2285,0
|
|
20240215,165100,62945625,2285,2285,2285,2285,0
|
|
20240215,165000,62945625,2285,2285,2285,2285,0
|
|
20240215,164900,62945625,2285,2285,2285,2285,0
|
|
20240215,164800,62945625,2285,2285,2285,2285,0
|
|
20240215,164700,62945625,2285,2285,2285,2285,0
|
|
20240215,164600,62945625,2285,2285,2285,2285,0
|
|
20240215,164500,62945625,2285,2285,2285,2285,0
|
|
20240215,164400,62945625,2285,2285,2285,2285,0
|
|
20240215,164300,62945625,2285,2285,2285,2285,0
|
|
20240215,164200,62945625,2285,2285,2285,2285,0
|
|
20240215,164100,62945625,2285,2285,2285,2285,0
|
|
20240215,164000,62945625,2285,2285,2285,2285,0
|
|
20240215,163900,62945625,2285,2285,2285,2285,0
|
|
20240215,163800,62945625,2285,2285,2285,2285,0
|
|
20240215,163700,62945625,2285,2285,2285,2285,575
|
|
20240215,163600,62945625,2285,2285,2285,2285,0
|
|
20240215,163500,62945625,2285,2285,2285,2285,0
|
|
20240215,163400,62945625,2285,2285,2285,2285,0
|
|
20240215,163300,62945625,2285,2285,2285,2285,0
|
|
20240215,163200,62945625,2285,2285,2285,2285,0
|
|
20240215,163100,62945625,2285,2285,2285,2285,0
|
|
20240215,163000,62945625,2285,2285,2285,2285,0
|
|
20240215,162900,62945625,2285,2285,2285,2285,0
|
|
20240215,162800,62945625,2285,2285,2285,2285,0
|
|
20240215,162700,62945625,2285,2285,2285,2285,0
|
|
20240215,162600,62945625,2285,2285,2285,2285,0
|
|
20240215,162500,62945625,2285,2285,2285,2285,0
|
|
20240215,162400,62945625,2285,2285,2285,2285,0
|
|
20240215,162300,62945625,2285,2285,2285,2285,0
|
|
20240215,162200,62945625,2285,2285,2285,2285,0
|
|
20240215,162100,62945625,2285,2285,2285,2285,0
|
|
20240215,162000,62945625,2285,2285,2285,2285,0
|
|
20240215,161900,62945625,2285,2285,2285,2285,0
|
|
20240215,161800,62945625,2285,2285,2285,2285,0
|
|
20240215,161700,62945625,2285,2285,2285,2285,0
|
|
20240215,161600,62945625,2285,2285,2285,2285,0
|
|
20240215,161500,62945625,2285,2285,2285,2285,0
|
|
20240215,161400,62945625,2285,2285,2285,2285,0
|
|
20240215,161300,62945625,2285,2285,2285,2285,0
|
|
20240215,161200,62945625,2285,2285,2285,2285,0
|
|
20240215,161100,62945625,2285,2285,2285,2285,0
|
|
20240215,161000,62945625,2285,2285,2285,2285,0
|
|
20240215,160900,62945625,2285,2285,2285,2285,0
|
|
20240215,160800,62945625,2285,2285,2285,2285,0
|
|
20240215,160700,62945625,2285,2285,2285,2285,575
|
|
20240215,160600,62945625,2285,2285,2285,2285,0
|
|
20240215,160500,62945625,2285,2285,2285,2285,0
|
|
20240215,160400,62945625,2285,2285,2285,2285,0
|
|
20240215,160300,62945625,2285,2285,2285,2285,0
|
|
20240215,160200,62945625,2285,2285,2285,2285,0
|
|
20240215,160100,62945625,2285,2285,2285,2285,0
|
|
20240215,160000,62945625,2285,2285,2285,2285,0
|
|
20240215,155900,62945625,2285,2285,2285,2285,0
|
|
20240215,155800,62945625,2285,2285,2285,2285,0
|
|
20240215,155700,62945625,2285,2285,2285,2285,0
|
|
20240215,155600,62945625,2285,2285,2285,2285,0
|
|
20240215,155500,62945625,2285,2285,2285,2285,0
|
|
20240215,155400,62945625,2285,2285,2285,2285,0
|
|
20240215,155300,62945625,2285,2285,2285,2285,0
|
|
20240215,155200,62945625,2285,2285,2285,2285,0
|
|
20240215,155100,62945625,2285,2285,2285,2285,0
|
|
20240215,155000,62945625,2285,2285,2285,2285,0
|
|
20240215,154900,62945625,2285,2285,2285,2285,0
|
|
20240215,154800,62945625,2285,2285,2285,2285,0
|
|
20240215,154700,62945625,2285,2285,2285,2285,0
|
|
20240215,154600,62945625,2285,2285,2285,2285,0
|
|
20240215,154500,62945625,2285,2285,2285,2285,0
|
|
20240215,154400,62945625,2285,2285,2285,2285,0
|
|
20240215,154300,62945625,2285,2285,2285,2285,0
|
|
20240215,154200,62945625,2285,2285,2285,2285,0
|
|
20240215,154100,62945625,2285,2285,2285,2285,0
|
|
20240215,154000,62945625,2285,2285,2285,2285,0
|
|
20240215,153900,62945625,2285,2285,2285,2285,0
|
|
20240215,153800,62945625,2285,2285,2285,2285,0
|
|
20240215,153700,62945625,2285,2285,2285,2285,575
|
|
20240215,153600,62945625,2285,2285,2285,2285,0
|
|
20240215,153500,62945625,2285,2285,2285,2285,0
|
|
20240215,153400,62945625,2285,2285,2285,2285,0
|
|
20240215,153300,62945625,2285,2285,2285,2285,0
|
|
20240215,153200,62945625,2285,2285,2285,2285,0
|
|
20240215,153100,62945625,2285,2285,2285,2285,0
|
|
20240215,153000,62945625,2285,2285,2285,2285,575
|
|
20240215,152900,61631750,2280,2280,2280,2280,0
|
|
20240215,152800,61631750,2280,2280,2280,2280,0
|
|
20240215,152700,61631750,2280,2280,2280,2280,0
|
|
20240215,152600,61631750,2280,2280,2280,2280,0
|
|
20240215,152500,61631750,2280,2280,2280,2280,0
|
|
20240215,152400,61631750,2280,2280,2280,2280,0
|
|
20240215,152300,61631750,2280,2280,2280,2280,0
|
|
20240215,152200,61631750,2280,2280,2280,2280,0
|
|
20240215,152100,61631750,2280,2280,2280,2280,0
|
|
20240215,152000,61631750,2280,2280,2280,2280,0
|
|
20240215,151900,61631750,2280,2280,2280,2280,0
|
|
20240215,151800,61631750,2280,2280,2280,2280,0
|
|
20240215,151700,61631750,2280,2280,2280,2280,0
|
|
20240215,151600,61631750,2280,2280,2280,2280,0
|
|
20240215,151500,61631750,2280,2280,2280,2280,0
|
|
20240215,151400,61631750,2280,2280,2280,2280,0
|
|
20240215,151300,61631750,2280,2280,2280,2280,4
|
|
20240215,151200,61622630,2280,2280,2280,2280,26
|
|
20240215,151100,61563350,2275,2275,2275,2275,82
|
|
20240215,151000,61376800,2275,2275,2275,2275,0
|
|
20240215,150900,61376800,2275,2275,2275,2275,0
|
|
20240215,150800,61376800,2275,2275,2275,2275,6
|
|
20240215,150700,61363150,2280,2280,2280,2280,0
|
|
20240215,150600,61363150,2280,2280,2280,2280,0
|
|
20240215,150500,61363150,2280,2280,2280,2280,15
|
|
20240215,150400,61328950,2285,2285,2285,2285,0
|
|
20240215,150300,61328950,2285,2285,2285,2285,0
|
|
20240215,150200,61328950,2285,2285,2285,2285,1
|
|
20240215,150100,61326665,2275,2275,2275,2275,0
|
|
20240215,150000,61326665,2275,2275,2275,2275,0
|
|
20240215,145900,61326665,2275,2275,2275,2275,0
|
|
20240215,145800,61326665,2275,2275,2275,2275,16
|
|
20240215,145700,61290265,2290,2290,2290,2290,0
|
|
20240215,145600,61290265,2290,2280,2290,2280,170
|
|
20240215,145500,60902255,2280,2280,2280,2280,0
|
|
20240215,145400,60902255,2280,2280,2280,2280,0
|
|
20240215,145300,60902255,2280,2280,2280,2280,60
|
|
20240215,145200,60765455,2275,2280,2280,2275,12
|
|
20240215,145100,60738105,2280,2275,2280,2275,60
|
|
20240215,145000,60601585,2275,2275,2275,2275,0
|
|
20240215,144900,60601585,2275,2275,2275,2275,0
|
|
20240215,144800,60601585,2275,2275,2275,2275,0
|
|
20240215,144700,60601585,2275,2275,2275,2275,0
|
|
20240215,144600,60601585,2275,2275,2275,2275,0
|
|
20240215,144500,60601585,2275,2275,2275,2275,0
|
|
20240215,144400,60601585,2275,2275,2275,2275,0
|
|
20240215,144300,60601585,2275,2275,2275,2275,5
|
|
20240215,144200,60590210,2275,2275,2275,2275,0
|
|
20240215,144100,60590210,2275,2275,2275,2275,0
|
|
20240215,144000,60590210,2275,2275,2275,2275,0
|
|
20240215,143900,60590210,2275,2275,2275,2275,0
|
|
20240215,143800,60590210,2275,2275,2275,2275,0
|
|
20240215,143700,60590210,2275,2275,2275,2275,2
|
|
20240215,143600,60585660,2270,2270,2270,2270,0
|
|
20240215,143500,60585660,2270,2270,2270,2270,0
|
|
20240215,143400,60585660,2270,2270,2270,2270,0
|
|
20240215,143300,60585660,2270,2270,2270,2270,0
|
|
20240215,143200,60585660,2270,2270,2270,2270,0
|
|
20240215,143100,60585660,2270,2270,2270,2270,0
|
|
20240215,143000,60585660,2270,2270,2270,2270,0
|
|
20240215,142900,60585660,2270,2270,2270,2270,0
|
|
20240215,142800,60585660,2270,2270,2270,2270,0
|
|
20240215,142700,60585660,2270,2270,2270,2270,0
|
|
20240215,142600,60585660,2270,2270,2270,2270,0
|
|
20240215,142500,60585660,2270,2270,2270,2270,0
|
|
20240215,142400,60585660,2270,2270,2270,2270,0
|
|
20240215,142300,60585660,2270,2270,2270,2270,0
|
|
20240215,142200,60585660,2270,2270,2270,2270,0
|
|
20240215,142100,60585660,2270,2270,2270,2270,0
|
|
20240215,142000,60585660,2270,2270,2270,2270,0
|
|
20240215,141900,60585660,2270,2270,2270,2270,0
|
|
20240215,141800,60585660,2270,2270,2270,2270,0
|
|
20240215,141700,60585660,2270,2270,2270,2270,0
|
|
20240215,141600,60585660,2270,2270,2270,2270,0
|
|
20240215,141500,60585660,2270,2270,2270,2270,0
|
|
20240215,141400,60585660,2270,2270,2270,2270,0
|
|
20240215,141300,60585660,2270,2270,2270,2270,0
|
|
20240215,141200,60585660,2270,2270,2270,2270,0
|
|
20240215,141100,60585660,2270,2270,2270,2270,0
|
|
20240215,141000,60585660,2270,2270,2270,2270,0
|
|
20240215,140900,60585660,2270,2270,2270,2270,0
|
|
20240215,140800,60585660,2270,2270,2270,2270,194
|
|
20240215,140700,60145280,2270,2270,2270,2270,1000
|
|
20240215,140600,57875280,2275,2275,2275,2275,0
|
|
20240215,140500,57875280,2275,2275,2275,2275,0
|
|
20240215,140400,57875280,2275,2275,2275,2275,0
|
|
20240215,140300,57875280,2275,2275,2275,2275,0
|
|
20240215,140200,57875280,2275,2275,2275,2275,0
|
|
20240215,140100,57875280,2275,2275,2275,2275,0
|
|
20240215,140000,57875280,2275,2275,2275,2275,0
|
|
20240215,135900,57875280,2275,2275,2275,2275,0
|
|
20240215,135800,57875280,2275,2275,2275,2275,60
|
|
20240215,135700,57738780,2275,2275,2275,2275,24
|
|
20240215,135600,57684180,2275,2275,2275,2275,524
|
|
20240215,135500,56492080,2280,2275,2280,2275,139
|
|
20240215,135400,56175705,2280,2280,2280,2280,20
|
|
20240215,135300,56130105,2280,2280,2280,2280,0
|
|
20240215,135200,56130105,2280,2280,2280,2280,0
|
|
20240215,135100,56130105,2280,2280,2280,2280,4
|
|
20240215,135000,56120985,2280,2280,2280,2280,50
|
|
20240215,134900,56006985,2280,2280,2280,2280,0
|
|
20240215,134800,56006985,2280,2280,2280,2280,200
|
|
20240215,134700,55550985,2280,2280,2280,2280,0
|
|
20240215,134600,55550985,2280,2280,2280,2280,0
|
|
20240215,134500,55550985,2280,2280,2280,2280,0
|
|
20240215,134400,55550985,2280,2280,2280,2280,0
|
|
20240215,134300,55550985,2280,2280,2280,2280,0
|
|
20240215,134200,55550985,2280,2280,2280,2280,0
|
|
20240215,134100,55550985,2280,2280,2280,2280,0
|
|
20240215,134000,55550985,2280,2280,2280,2280,2
|
|
20240215,133900,55546425,2280,2280,2280,2280,5
|
|
20240215,133800,55535025,2280,2280,2280,2280,0
|
|
20240215,133700,55535025,2280,2280,2280,2280,0
|
|
20240215,133600,55535025,2280,2280,2280,2280,0
|
|
20240215,133500,55535025,2280,2280,2280,2280,0
|
|
20240215,133400,55535025,2280,2280,2280,2280,0
|
|
20240215,133300,55535025,2280,2280,2280,2280,0
|
|
20240215,133200,55535025,2280,2280,2280,2280,0
|
|
20240215,133100,55535025,2280,2280,2280,2280,0
|
|
20240215,133000,55535025,2280,2280,2280,2280,0
|
|
20240215,132900,55535025,2280,2280,2280,2280,0
|
|
20240215,132800,55535025,2280,2280,2280,2280,0
|
|
20240215,132700,55535025,2280,2280,2280,2280,0
|
|
20240215,132600,55535025,2280,2280,2280,2280,0
|
|
20240215,132500,55535025,2280,2280,2280,2280,0
|
|
20240215,132400,55535025,2280,2280,2280,2280,0
|
|
20240215,132300,55535025,2280,2280,2280,2280,0
|
|
20240215,132200,55535025,2280,2280,2280,2280,0
|
|
20240215,132100,55535025,2280,2280,2280,2280,0
|
|
20240215,132000,55535025,2280,2280,2280,2280,0
|
|
20240215,131900,55535025,2280,2280,2280,2280,100
|
|
20240215,131800,55307025,2275,2275,2275,2275,0
|
|
20240215,131700,55307025,2275,2275,2275,2275,5
|
|
20240215,131600,55295650,2280,2280,2280,2280,0
|
|
20240215,131500,55295650,2280,2280,2280,2275,157
|
|
20240215,131400,54937705,2275,2275,2275,2275,43
|
|
20240215,131300,54839880,2275,2275,2275,2275,0
|
|
20240215,131200,54839880,2275,2275,2275,2275,0
|
|
20240215,131100,54839880,2275,2275,2275,2275,0
|
|
20240215,131000,54839880,2275,2275,2275,2275,0
|
|
20240215,130900,54839880,2275,2275,2275,2275,0
|
|
20240215,130800,54839880,2275,2275,2275,2275,0
|
|
20240215,130700,54839880,2275,2275,2275,2275,0
|
|
20240215,130600,54839880,2275,2275,2275,2275,0
|
|
20240215,130500,54839880,2275,2275,2275,2275,0
|
|
20240215,130400,54839880,2275,2275,2275,2275,0
|
|
20240215,130300,54839880,2275,2275,2275,2275,100
|
|
20240215,130200,54612380,2270,2270,2270,2270,0
|
|
20240215,130100,54612380,2270,2270,2270,2270,0
|
|
20240215,130000,54612380,2270,2270,2270,2270,0
|
|
20240215,125900,54612380,2270,2270,2270,2270,0
|
|
20240215,125800,54612380,2270,2270,2270,2270,0
|
|
20240215,125700,54612380,2270,2270,2270,2270,183
|
|
20240215,125600,54196970,2270,2270,2270,2270,0
|
|
20240215,125500,54196970,2270,2270,2270,2270,1
|
|
20240215,125400,54194700,2275,2275,2275,2275,0
|
|
20240215,125300,54194700,2275,2275,2275,2275,0
|
|
20240215,125200,54194700,2275,2275,2275,2275,0
|
|
20240215,125100,54194700,2275,2275,2275,2275,0
|
|
20240215,125000,54194700,2275,2275,2275,2275,0
|
|
20240215,124900,54194700,2275,2275,2275,2275,0
|
|
20240215,124800,54194700,2275,2275,2275,2275,0
|
|
20240215,124700,54194700,2275,2275,2275,2275,860
|
|
20240215,124600,52238200,2275,2275,2275,2275,0
|
|
20240215,124500,52238200,2275,2275,2275,2275,0
|
|
20240215,124400,52238200,2275,2275,2275,2275,0
|
|
20240215,124300,52238200,2275,2275,2275,2275,8
|
|
20240215,124200,52220000,2280,2280,2280,2280,65
|
|
20240215,124100,52071800,2280,2275,2280,2275,135
|
|
20240215,124000,51764500,2275,2275,2275,2275,0
|
|
20240215,123900,51764500,2275,2275,2275,2275,2
|
|
20240215,123800,51759950,2275,2275,2275,2275,0
|
|
20240215,123700,51759950,2275,2280,2280,2275,20
|
|
20240215,123600,51714445,2280,2280,2280,2280,1
|
|
20240215,123500,51712165,2280,2280,2280,2280,508
|
|
20240215,123400,50553925,2275,2275,2275,2275,0
|
|
20240215,123300,50553925,2275,2275,2275,2275,0
|
|
20240215,123200,50553925,2275,2275,2275,2275,0
|
|
20240215,123100,50553925,2275,2275,2275,2275,0
|
|
20240215,123000,50553925,2275,2275,2275,2275,28
|
|
20240215,122900,50490225,2275,2275,2275,2275,0
|
|
20240215,122800,50490225,2275,2275,2275,2275,100
|
|
20240215,122700,50262725,2275,2275,2275,2275,50
|
|
20240215,122600,50148975,2280,2280,2280,2280,8
|
|
20240215,122500,50130735,2280,2280,2280,2280,0
|
|
20240215,122400,50130735,2280,2280,2280,2280,1
|
|
20240215,122300,50128455,2280,2280,2280,2280,0
|
|
20240215,122200,50128455,2280,2280,2280,2280,0
|
|
20240215,122100,50128455,2280,2280,2280,2280,0
|
|
20240215,122000,50128455,2280,2280,2280,2280,0
|
|
20240215,121900,50128455,2280,2280,2280,2280,2
|
|
20240215,121800,50123895,2280,2280,2280,2280,0
|
|
20240215,121700,50123895,2280,2280,2280,2280,1
|
|
20240215,121600,50121615,2280,2280,2280,2280,31
|
|
20240215,121500,50050935,2280,2280,2280,2280,0
|
|
20240215,121400,50050935,2280,2280,2280,2280,28
|
|
20240215,121300,49987095,2280,2280,2280,2280,0
|
|
20240215,121200,49987095,2280,2280,2280,2280,0
|
|
20240215,121100,49987095,2280,2280,2280,2280,10
|
|
20240215,121000,49964295,2280,2275,2280,2275,724
|
|
20240215,120900,48313600,2280,2280,2280,2275,43
|
|
20240215,120800,48215585,2280,2280,2280,2280,0
|
|
20240215,120700,48215585,2280,2280,2280,2280,0
|
|
20240215,120600,48215585,2280,2280,2280,2280,0
|
|
20240215,120500,48215585,2280,2280,2280,2280,0
|
|
20240215,120400,48215585,2280,2280,2280,2280,0
|
|
20240215,120300,48215585,2280,2280,2280,2280,0
|
|
20240215,120200,48215585,2280,2280,2280,2280,0
|
|
20240215,120100,48215585,2280,2280,2280,2280,0
|
|
20240215,120000,48215585,2280,2280,2280,2280,0
|
|
20240215,115900,48215585,2280,2280,2280,2280,0
|
|
20240215,115800,48215585,2280,2280,2280,2280,0
|
|
20240215,115700,48215585,2280,2280,2280,2280,103
|
|
20240215,115600,47980745,2280,2280,2280,2280,496
|
|
20240215,115500,46849865,2285,2285,2285,2285,0
|
|
20240215,115400,46849865,2285,2285,2285,2285,0
|
|
20240215,115300,46849865,2285,2285,2285,2285,0
|
|
20240215,115200,46849865,2285,2285,2285,2285,0
|
|
20240215,115100,46849865,2285,2285,2285,2285,2
|
|
20240215,115000,46845295,2280,2280,2280,2280,5
|
|
20240215,114900,46833895,2280,2280,2280,2280,2
|
|
20240215,114800,46829335,2280,2280,2280,2280,0
|
|
20240215,114700,46829335,2280,2280,2280,2280,1
|
|
20240215,114600,46827055,2275,2270,2275,2270,204
|
|
20240215,114500,46362975,2275,2275,2275,2275,0
|
|
20240215,114400,46362975,2275,2275,2275,2275,0
|
|
20240215,114300,46362975,2275,2275,2275,2275,0
|
|
20240215,114200,46362975,2275,2275,2275,2275,30
|
|
20240215,114100,46294725,2275,2275,2275,2275,20
|
|
20240215,114000,46249225,2275,2275,2275,2275,50
|
|
20240215,113900,46135475,2275,2275,2275,2275,500
|
|
20240215,113800,44997975,2275,2275,2275,2275,0
|
|
20240215,113700,44997975,2275,2275,2275,2275,0
|
|
20240215,113600,44997975,2275,2275,2275,2275,485
|
|
20240215,113500,43894600,2285,2285,2285,2285,0
|
|
20240215,113400,43894600,2285,2285,2285,2285,0
|
|
20240215,113300,43894600,2285,2285,2285,2285,0
|
|
20240215,113200,43894600,2285,2285,2285,2285,0
|
|
20240215,113100,43894600,2285,2285,2285,2285,0
|
|
20240215,113000,43894600,2285,2285,2285,2285,10
|
|
20240215,112900,43871750,2285,2285,2285,2285,0
|
|
20240215,112800,43871750,2285,2285,2285,2285,7
|
|
20240215,112700,43855755,2290,2290,2290,2290,0
|
|
20240215,112600,43855755,2290,2290,2290,2290,0
|
|
20240215,112500,43855755,2290,2290,2290,2290,0
|
|
20240215,112400,43855755,2290,2290,2290,2290,0
|
|
20240215,112300,43855755,2290,2290,2290,2290,0
|
|
20240215,112200,43855755,2290,2290,2290,2290,0
|
|
20240215,112100,43855755,2290,2290,2290,2290,0
|
|
20240215,112000,43855755,2290,2290,2290,2290,0
|
|
20240215,111900,43855755,2290,2280,2290,2280,195
|
|
20240215,111800,43411130,2290,2280,2290,2280,45
|
|
20240215,111700,43308505,2280,2280,2280,2280,62
|
|
20240215,111600,43167145,2290,2285,2290,2280,1060
|
|
20240215,111500,40745250,2285,2285,2285,2285,0
|
|
20240215,111400,40745250,2285,2285,2285,2285,0
|
|
20240215,111300,40745250,2285,2285,2285,2285,0
|
|
20240215,111200,40745250,2285,2285,2285,2285,0
|
|
20240215,111100,40745250,2285,2285,2285,2285,0
|
|
20240215,111000,40745250,2285,2280,2285,2280,3
|
|
20240215,110900,40738400,2285,2280,2285,2280,80
|
|
20240215,110800,40555990,2280,2275,2280,2275,6
|
|
20240215,110700,40542335,2265,2265,2265,2265,0
|
|
20240215,110600,40542335,2265,2265,2265,2265,0
|
|
20240215,110500,40542335,2265,2265,2265,2265,0
|
|
20240215,110400,40542335,2265,2265,2265,2265,2
|
|
20240215,110300,40537805,2265,2270,2270,2265,5
|
|
20240215,110200,40526475,2265,2265,2265,2265,0
|
|
20240215,110100,40526475,2265,2265,2265,2265,0
|
|
20240215,110000,40526475,2265,2265,2265,2265,0
|
|
20240215,105900,40526475,2265,2265,2265,2265,0
|
|
20240215,105800,40526475,2265,2265,2265,2265,0
|
|
20240215,105700,40526475,2265,2265,2265,2265,9
|
|
20240215,105600,40506090,2280,2280,2280,2280,0
|
|
20240215,105500,40506090,2280,2280,2280,2280,100
|
|
20240215,105400,40278090,2280,2280,2280,2280,0
|
|
20240215,105300,40278090,2280,2280,2280,2280,0
|
|
20240215,105200,40278090,2280,2280,2280,2280,0
|
|
20240215,105100,40278090,2280,2280,2280,2280,0
|
|
20240215,105000,40278090,2280,2280,2280,2280,21
|
|
20240215,104900,40230210,2285,2285,2285,2285,0
|
|
20240215,104800,40230210,2285,2285,2285,2285,0
|
|
20240215,104700,40230210,2285,2285,2285,2285,1
|
|
20240215,104600,40227925,2280,2280,2280,2280,0
|
|
20240215,104500,40227925,2280,2280,2280,2280,0
|
|
20240215,104400,40227925,2280,2280,2280,2280,132
|
|
20240215,104300,39926965,2280,2280,2280,2280,0
|
|
20240215,104200,39926965,2280,2280,2280,2280,0
|
|
20240215,104100,39926965,2280,2280,2280,2280,0
|
|
20240215,104000,39926965,2280,2280,2280,2280,0
|
|
20240215,103900,39926965,2280,2280,2280,2280,0
|
|
20240215,103800,39926965,2280,2280,2280,2280,0
|
|
20240215,103700,39926965,2280,2280,2280,2280,1
|
|
20240215,103600,39924685,2260,2270,2270,2260,2287
|
|
20240215,103500,34741850,2280,2275,2280,2275,800
|
|
20240215,103400,32919405,2270,2270,2270,2270,0
|
|
20240215,103300,32919405,2270,2270,2270,2270,0
|
|
20240215,103200,32919405,2270,2270,2270,2270,0
|
|
20240215,103100,32919405,2270,2270,2270,2270,0
|
|
20240215,103000,32919405,2270,2270,2270,2270,0
|
|
20240215,102900,32919405,2270,2270,2270,2270,0
|
|
20240215,102800,32919405,2270,2270,2270,2270,0
|
|
20240215,102700,32919405,2270,2270,2270,2270,3
|
|
20240215,102600,32912595,2275,2275,2275,2275,0
|
|
20240215,102500,32912595,2275,2275,2275,2275,0
|
|
20240215,102400,32912595,2275,2275,2275,2275,0
|
|
20240215,102300,32912595,2275,2275,2275,2275,87
|
|
20240215,102200,32714670,2275,2275,2275,2275,0
|
|
20240215,102100,32714670,2275,2275,2275,2275,9
|
|
20240215,102000,32694195,2275,2270,2275,2270,42
|
|
20240215,101900,32598850,2270,2270,2270,2270,0
|
|
20240215,101800,32598850,2270,2270,2270,2270,0
|
|
20240215,101700,32598850,2270,2270,2270,2270,0
|
|
20240215,101600,32598850,2270,2270,2270,2270,19
|
|
20240215,101500,32555720,2270,2270,2270,2270,3
|
|
20240215,101400,32548910,2275,2275,2275,2270,102
|
|
20240215,101300,32316870,2270,2270,2270,2270,1
|
|
20240215,101200,32314600,2265,2265,2265,2265,4
|
|
20240215,101100,32305540,2265,2265,2265,2265,0
|
|
20240215,101000,32305540,2265,2265,2265,2265,0
|
|
20240215,100900,32305540,2265,2265,2265,2265,0
|
|
20240215,100800,32305540,2265,2265,2265,2265,1
|
|
20240215,100700,32303275,2265,2265,2265,2265,40
|
|
20240215,100600,32212675,2275,2275,2275,2275,0
|
|
20240215,100500,32212675,2275,2275,2275,2275,0
|
|
20240215,100400,32212675,2275,2275,2275,2275,174
|
|
20240215,100300,31816825,2275,2275,2275,2275,43
|
|
20240215,100200,31719000,2280,2280,2280,2280,0
|
|
20240215,100100,31719000,2280,2280,2280,2280,0
|
|
20240215,100000,31719000,2280,2280,2280,2280,0
|
|
20240215,095900,31719000,2280,2280,2280,2280,5
|
|
20240215,095800,31707600,2265,2265,2265,2265,0
|
|
20240215,095700,31707600,2265,2265,2265,2265,0
|
|
20240215,095600,31707600,2265,2265,2265,2265,0
|
|
20240215,095500,31707600,2265,2265,2265,2265,0
|
|
20240215,095400,31707600,2265,2265,2265,2265,0
|
|
20240215,095300,31707600,2265,2265,2265,2265,0
|
|
20240215,095200,31707600,2265,2265,2265,2265,1
|
|
20240215,095100,31705335,2260,2260,2260,2260,0
|
|
20240215,095000,31705335,2260,2260,2260,2260,0
|
|
20240215,094900,31705335,2260,2260,2260,2260,0
|
|
20240215,094800,31705335,2260,2265,2265,2260,4991
|
|
20240215,094700,20419895,2265,2265,2265,2265,0
|
|
20240215,094600,20419895,2265,2265,2265,2265,500
|
|
20240215,094500,19287395,2265,2270,2270,2265,1005
|
|
20240215,094400,17011045,2270,2270,2270,2270,200
|
|
20240215,094300,16557045,2265,2275,2275,2265,3669
|
|
20240215,094200,8228165,2275,2275,2275,2275,0
|
|
20240215,094100,8228165,2275,2275,2275,2275,0
|
|
20240215,094000,8228165,2275,2275,2275,2275,0
|
|
20240215,093900,8228165,2275,2275,2275,2275,0
|
|
20240215,093800,8228165,2275,2290,2290,2275,114
|
|
20240215,093700,7967255,2295,2295,2295,2295,0
|
|
20240215,093600,7967255,2295,2295,2295,2295,0
|
|
20240215,093500,7967255,2295,2295,2295,2295,0
|
|
20240215,093400,7967255,2295,2295,2295,2295,0
|
|
20240215,093300,7967255,2295,2280,2295,2280,3
|
|
20240215,093200,7960400,2280,2280,2280,2280,223
|
|
20240215,093100,7451960,2280,2280,2280,2280,2
|
|
20240215,093000,7447400,2280,2280,2280,2280,0
|
|
20240215,092900,7447400,2280,2280,2280,2280,25
|
|
20240215,092800,7390400,2275,2275,2275,2275,0
|
|
20240215,092700,7390400,2275,2275,2275,2275,0
|
|
20240215,092600,7390400,2275,2275,2275,2275,3
|
|
20240215,092500,7383575,2270,2270,2270,2270,0
|
|
20240215,092400,7383575,2270,2270,2270,2270,1
|
|
20240215,092300,7381305,2265,2265,2265,2265,0
|
|
20240215,092200,7381305,2265,2265,2265,2265,0
|
|
20240215,092100,7381305,2265,2270,2270,2265,111
|
|
20240215,092000,7129785,2270,2270,2270,2270,450
|
|
20240215,091900,6108285,2270,2270,2270,2270,0
|
|
20240215,091800,6108285,2270,2275,2275,2270,100
|
|
20240215,091700,5880995,2265,2265,2265,2265,0
|
|
20240215,091600,5880995,2265,2265,2265,2265,0
|
|
20240215,091500,5880995,2265,2265,2265,2265,0
|
|
20240215,091400,5880995,2265,2265,2265,2265,0
|
|
20240215,091300,5880995,2265,2265,2265,2265,0
|
|
20240215,091200,5880995,2265,2265,2265,2265,0
|
|
20240215,091100,5880995,2265,2265,2265,2265,0
|
|
20240215,091000,5880995,2265,2265,2265,2265,0
|
|
20240215,090900,5880995,2265,2275,2275,2265,1038
|
|
20240215,090800,3527365,2275,2280,2280,2275,423
|
|
20240215,090700,2565015,2280,2280,2280,2280,0
|
|
20240215,090600,2565015,2280,2280,2280,2280,0
|
|
20240215,090500,2565015,2280,2280,2280,2280,19
|
|
20240215,090400,2521695,2280,2280,2280,2280,168
|
|
20240215,090300,2138655,2280,2280,2280,2280,40
|
|
20240215,090200,2047455,2280,2280,2280,2280,285
|
|
20240215,090100,1397655,2295,2295,2295,2295,0
|
|
20240215,090000,1397655,2295,2295,2295,2295,609
|