598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240215,185500,908952450,2190,2190,2190,2190,12623
|
|
20240215,185400,908952450,2190,2190,2190,2190,0
|
|
20240215,185300,908952450,2190,2190,2190,2190,0
|
|
20240215,185200,908952450,2190,2190,2190,2190,0
|
|
20240215,185100,908952450,2190,2190,2190,2190,0
|
|
20240215,185000,908952450,2190,2190,2190,2190,0
|
|
20240215,184900,908952450,2190,2190,2190,2190,0
|
|
20240215,184800,908952450,2190,2190,2190,2190,0
|
|
20240215,184700,908952450,2190,2190,2190,2190,0
|
|
20240215,184600,908952450,2190,2190,2190,2190,0
|
|
20240215,184500,908952450,2190,2190,2190,2190,0
|
|
20240215,184400,908952450,2190,2190,2190,2190,0
|
|
20240215,184300,908952450,2190,2190,2190,2190,0
|
|
20240215,184200,908952450,2190,2190,2190,2190,0
|
|
20240215,184100,908952450,2190,2190,2190,2190,0
|
|
20240215,184000,908952450,2190,2190,2190,2190,0
|
|
20240215,183900,908952450,2190,2190,2190,2190,0
|
|
20240215,183800,908952450,2190,2190,2190,2190,0
|
|
20240215,183700,908952450,2190,2190,2190,2190,0
|
|
20240215,183600,908952450,2190,2190,2190,2190,0
|
|
20240215,183500,908952450,2190,2190,2190,2190,0
|
|
20240215,183400,908952450,2190,2190,2190,2190,0
|
|
20240215,183300,908952450,2190,2190,2190,2190,0
|
|
20240215,183200,908952450,2190,2190,2190,2190,0
|
|
20240215,183100,908952450,2190,2190,2190,2190,0
|
|
20240215,183000,908952450,2190,2190,2190,2190,0
|
|
20240215,182900,908952450,2190,2190,2190,2190,0
|
|
20240215,182800,908952450,2190,2190,2190,2190,0
|
|
20240215,182700,908952450,2190,2190,2190,2190,0
|
|
20240215,182600,908952450,2190,2190,2190,2190,0
|
|
20240215,182500,908952450,2190,2190,2190,2190,12623
|
|
20240215,182400,908952450,2190,2190,2190,2190,0
|
|
20240215,182300,908952450,2190,2190,2190,2190,0
|
|
20240215,182200,908952450,2190,2190,2190,2190,0
|
|
20240215,182100,908952450,2190,2190,2190,2190,0
|
|
20240215,182000,908952450,2190,2190,2190,2190,0
|
|
20240215,181900,908952450,2190,2190,2190,2190,0
|
|
20240215,181800,908952450,2190,2190,2190,2190,0
|
|
20240215,181700,908952450,2190,2190,2190,2190,0
|
|
20240215,181600,908952450,2190,2190,2190,2190,0
|
|
20240215,181500,908952450,2190,2190,2190,2190,0
|
|
20240215,181400,908952450,2190,2190,2190,2190,0
|
|
20240215,181300,908952450,2190,2190,2190,2190,0
|
|
20240215,181200,908952450,2190,2190,2190,2190,0
|
|
20240215,181100,908952450,2190,2190,2190,2190,0
|
|
20240215,181000,908952450,2190,2190,2190,2190,0
|
|
20240215,180900,908952450,2190,2190,2190,2190,0
|
|
20240215,180800,908952450,2190,2190,2190,2190,0
|
|
20240215,180700,908952450,2190,2190,2190,2190,0
|
|
20240215,180600,908952450,2190,2190,2190,2190,0
|
|
20240215,180500,908952450,2190,2190,2190,2190,0
|
|
20240215,180400,908952450,2190,2190,2190,2190,0
|
|
20240215,180300,908952450,2190,2190,2190,2190,0
|
|
20240215,180200,908952450,2190,2190,2190,2190,0
|
|
20240215,180100,908952450,2190,2190,2190,2190,0
|
|
20240215,180000,908952450,2190,2190,2190,2190,0
|
|
20240215,175900,908952450,2190,2190,2190,2190,0
|
|
20240215,175800,908952450,2190,2190,2190,2190,0
|
|
20240215,175700,908952450,2190,2190,2190,2190,0
|
|
20240215,175600,908952450,2190,2190,2190,2190,0
|
|
20240215,175500,908952450,2190,2190,2190,2190,12623
|
|
20240215,175400,908952450,2190,2190,2190,2190,0
|
|
20240215,175300,908952450,2190,2190,2190,2190,0
|
|
20240215,175200,908952450,2190,2190,2190,2190,0
|
|
20240215,175100,908952450,2190,2190,2190,2190,0
|
|
20240215,175000,908952450,2190,2190,2190,2190,0
|
|
20240215,174900,908952450,2190,2190,2190,2190,0
|
|
20240215,174800,908952450,2190,2190,2190,2190,0
|
|
20240215,174700,908952450,2190,2190,2190,2190,0
|
|
20240215,174600,908952450,2190,2190,2190,2190,0
|
|
20240215,174500,908952450,2190,2190,2190,2190,0
|
|
20240215,174400,908952450,2190,2190,2190,2190,0
|
|
20240215,174300,908952450,2190,2190,2190,2190,0
|
|
20240215,174200,908952450,2190,2190,2190,2190,0
|
|
20240215,174100,908952450,2190,2190,2190,2190,0
|
|
20240215,174000,908952450,2190,2190,2190,2190,0
|
|
20240215,173900,908952450,2190,2190,2190,2190,0
|
|
20240215,173800,908952450,2190,2190,2190,2190,0
|
|
20240215,173700,908952450,2190,2190,2190,2190,0
|
|
20240215,173600,908952450,2190,2190,2190,2190,0
|
|
20240215,173500,908952450,2190,2190,2190,2190,0
|
|
20240215,173400,908952450,2190,2190,2190,2190,0
|
|
20240215,173300,908952450,2190,2190,2190,2190,0
|
|
20240215,173200,908952450,2190,2190,2190,2190,0
|
|
20240215,173100,908952450,2190,2190,2190,2190,0
|
|
20240215,173000,908952450,2190,2190,2190,2190,0
|
|
20240215,172900,908952450,2190,2190,2190,2190,0
|
|
20240215,172800,908952450,2190,2190,2190,2190,0
|
|
20240215,172700,908952450,2190,2190,2190,2190,0
|
|
20240215,172600,908952450,2190,2190,2190,2190,0
|
|
20240215,172500,908952450,2190,2190,2190,2190,12623
|
|
20240215,172400,908952450,2190,2190,2190,2190,0
|
|
20240215,172300,908952450,2190,2190,2190,2190,0
|
|
20240215,172200,908952450,2190,2190,2190,2190,0
|
|
20240215,172100,908952450,2190,2190,2190,2190,0
|
|
20240215,172000,908952450,2190,2190,2190,2190,0
|
|
20240215,171900,908952450,2190,2190,2190,2190,0
|
|
20240215,171800,908952450,2190,2190,2190,2190,0
|
|
20240215,171700,908952450,2190,2190,2190,2190,0
|
|
20240215,171600,908952450,2190,2190,2190,2190,0
|
|
20240215,171500,908952450,2190,2190,2190,2190,0
|
|
20240215,171400,908952450,2190,2190,2190,2190,0
|
|
20240215,171300,908952450,2190,2190,2190,2190,0
|
|
20240215,171200,908952450,2190,2190,2190,2190,0
|
|
20240215,171100,908952450,2190,2190,2190,2190,0
|
|
20240215,171000,908952450,2190,2190,2190,2190,0
|
|
20240215,170900,908952450,2190,2190,2190,2190,0
|
|
20240215,170800,908952450,2190,2190,2190,2190,0
|
|
20240215,170700,908952450,2190,2190,2190,2190,0
|
|
20240215,170600,908952450,2190,2190,2190,2190,0
|
|
20240215,170500,908952450,2190,2190,2190,2190,0
|
|
20240215,170400,908952450,2190,2190,2190,2190,0
|
|
20240215,170300,908952450,2190,2190,2190,2190,0
|
|
20240215,170200,908952450,2190,2190,2190,2190,0
|
|
20240215,170100,908952450,2190,2190,2190,2190,0
|
|
20240215,170000,908952450,2190,2190,2190,2190,0
|
|
20240215,165900,908952450,2190,2190,2190,2190,0
|
|
20240215,165800,908952450,2190,2190,2190,2190,0
|
|
20240215,165700,908952450,2190,2190,2190,2190,0
|
|
20240215,165600,908952450,2190,2190,2190,2190,0
|
|
20240215,165500,908952450,2190,2190,2190,2190,12623
|
|
20240215,165400,908952450,2190,2190,2190,2190,0
|
|
20240215,165300,908952450,2190,2190,2190,2190,0
|
|
20240215,165200,908952450,2190,2190,2190,2190,0
|
|
20240215,165100,908952450,2190,2190,2190,2190,0
|
|
20240215,165000,908952450,2190,2190,2190,2190,0
|
|
20240215,164900,908952450,2190,2190,2190,2190,0
|
|
20240215,164800,908952450,2190,2190,2190,2190,0
|
|
20240215,164700,908952450,2190,2190,2190,2190,0
|
|
20240215,164600,908952450,2190,2190,2190,2190,0
|
|
20240215,164500,908952450,2190,2190,2190,2190,0
|
|
20240215,164400,908952450,2190,2190,2190,2190,0
|
|
20240215,164300,908952450,2190,2190,2190,2190,0
|
|
20240215,164200,908952450,2190,2190,2190,2190,0
|
|
20240215,164100,908952450,2190,2190,2190,2190,0
|
|
20240215,164000,908952450,2190,2190,2190,2190,0
|
|
20240215,163900,908952450,2190,2190,2190,2190,0
|
|
20240215,163800,908952450,2190,2190,2190,2190,0
|
|
20240215,163700,908952450,2190,2190,2190,2190,0
|
|
20240215,163600,908952450,2190,2190,2190,2190,0
|
|
20240215,163500,908952450,2190,2190,2190,2190,0
|
|
20240215,163400,908952450,2190,2190,2190,2190,0
|
|
20240215,163300,908952450,2190,2190,2190,2190,0
|
|
20240215,163200,908952450,2190,2190,2190,2190,0
|
|
20240215,163100,908952450,2190,2190,2190,2190,0
|
|
20240215,163000,908952450,2190,2190,2190,2190,0
|
|
20240215,162900,908952450,2190,2190,2190,2190,0
|
|
20240215,162800,908952450,2190,2190,2190,2190,0
|
|
20240215,162700,908952450,2190,2190,2190,2190,0
|
|
20240215,162600,908952450,2190,2190,2190,2190,0
|
|
20240215,162500,908952450,2190,2190,2190,2190,12623
|
|
20240215,162400,908952450,2190,2190,2190,2190,0
|
|
20240215,162300,908952450,2190,2190,2190,2190,0
|
|
20240215,162200,908952450,2190,2190,2190,2190,0
|
|
20240215,162100,908952450,2190,2190,2190,2190,0
|
|
20240215,162000,908952450,2190,2190,2190,2190,0
|
|
20240215,161900,908952450,2190,2190,2190,2190,0
|
|
20240215,161800,908952450,2190,2190,2190,2190,0
|
|
20240215,161700,908952450,2190,2190,2190,2190,0
|
|
20240215,161600,908952450,2190,2190,2190,2190,0
|
|
20240215,161500,908952450,2190,2190,2190,2190,0
|
|
20240215,161400,908952450,2190,2190,2190,2190,0
|
|
20240215,161300,908952450,2190,2190,2190,2190,0
|
|
20240215,161200,908952450,2190,2190,2190,2190,0
|
|
20240215,161100,908952450,2190,2190,2190,2190,0
|
|
20240215,161000,908952450,2190,2190,2190,2190,0
|
|
20240215,160900,908952450,2190,2190,2190,2190,0
|
|
20240215,160800,908952450,2190,2190,2190,2190,0
|
|
20240215,160700,908952450,2190,2190,2190,2190,0
|
|
20240215,160600,908952450,2190,2190,2190,2190,0
|
|
20240215,160500,908952450,2190,2190,2190,2190,0
|
|
20240215,160400,908952450,2190,2190,2190,2190,0
|
|
20240215,160300,908952450,2190,2190,2190,2190,0
|
|
20240215,160200,908952450,2190,2190,2190,2190,0
|
|
20240215,160100,908952450,2190,2190,2190,2190,0
|
|
20240215,160000,908952450,2190,2190,2190,2190,0
|
|
20240215,155900,908952450,2190,2190,2190,2190,0
|
|
20240215,155800,908952450,2190,2190,2190,2190,0
|
|
20240215,155700,908952450,2190,2190,2190,2190,0
|
|
20240215,155600,908952450,2190,2190,2190,2190,0
|
|
20240215,155500,908952450,2190,2190,2190,2190,12623
|
|
20240215,155400,908952450,2190,2190,2190,2190,0
|
|
20240215,155300,908952450,2190,2190,2190,2190,0
|
|
20240215,155200,908952450,2190,2190,2190,2190,0
|
|
20240215,155100,908952450,2190,2190,2190,2190,0
|
|
20240215,155000,908952450,2190,2190,2190,2190,0
|
|
20240215,154900,908952450,2190,2190,2190,2190,0
|
|
20240215,154800,908952450,2190,2190,2190,2190,0
|
|
20240215,154700,908952450,2190,2190,2190,2190,0
|
|
20240215,154600,908952450,2190,2190,2190,2190,0
|
|
20240215,154500,908952450,2190,2190,2190,2190,0
|
|
20240215,154400,908952450,2190,2190,2190,2190,0
|
|
20240215,154300,908952450,2190,2190,2190,2190,0
|
|
20240215,154200,908952450,2190,2190,2190,2190,0
|
|
20240215,154100,908952450,2190,2190,2190,2190,0
|
|
20240215,154000,908952450,2190,2190,2190,2190,0
|
|
20240215,153900,908952450,2190,2190,2190,2190,0
|
|
20240215,153800,908952450,2190,2190,2190,2190,0
|
|
20240215,153700,908952450,2190,2190,2190,2190,0
|
|
20240215,153600,908952450,2190,2190,2190,2190,0
|
|
20240215,153500,908952450,2190,2190,2190,2190,0
|
|
20240215,153400,908952450,2190,2190,2190,2190,0
|
|
20240215,153300,908952450,2190,2190,2190,2190,0
|
|
20240215,153200,908952450,2190,2190,2190,2190,0
|
|
20240215,153100,908952450,2190,2190,2190,2190,0
|
|
20240215,153000,908952450,2190,2190,2190,2190,12623
|
|
20240215,152900,881308080,2190,2190,2190,2190,0
|
|
20240215,152800,881308080,2190,2190,2190,2190,0
|
|
20240215,152700,881308080,2190,2190,2190,2190,0
|
|
20240215,152600,881308080,2190,2190,2190,2190,0
|
|
20240215,152500,881308080,2190,2190,2190,2190,0
|
|
20240215,152400,881308080,2190,2190,2190,2190,0
|
|
20240215,152300,881308080,2190,2190,2190,2190,0
|
|
20240215,152200,881308080,2190,2190,2190,2190,0
|
|
20240215,152100,881308080,2190,2190,2190,2190,0
|
|
20240215,152000,881308080,2190,2190,2190,2190,0
|
|
20240215,151900,881308080,2190,2190,2190,2180,3967
|
|
20240215,151800,872655190,2185,2180,2190,2180,1674
|
|
20240215,151700,868991850,2190,2190,2190,2190,24
|
|
20240215,151600,868939290,2190,2190,2190,2190,0
|
|
20240215,151500,868939290,2190,2190,2190,2190,0
|
|
20240215,151400,868939290,2190,2190,2190,2190,0
|
|
20240215,151300,868939290,2190,2180,2190,2180,1707
|
|
20240215,151200,865214460,2185,2185,2185,2185,9528
|
|
20240215,151100,844395780,2185,2185,2185,2185,100
|
|
20240215,151000,844177280,2180,2180,2180,2180,600
|
|
20240215,150900,842869280,2180,2185,2185,2180,882
|
|
20240215,150800,840945520,2190,2190,2190,2180,1902
|
|
20240215,150700,836780220,2190,2190,2190,2190,0
|
|
20240215,150600,836780220,2190,2190,2190,2190,6
|
|
20240215,150500,836767080,2185,2185,2185,2185,0
|
|
20240215,150400,836767080,2185,2185,2185,2185,0
|
|
20240215,150300,836767080,2185,2185,2185,2185,0
|
|
20240215,150200,836767080,2185,2185,2185,2185,100
|
|
20240215,150100,836548580,2185,2185,2185,2185,0
|
|
20240215,150000,836548580,2185,2185,2185,2185,255
|
|
20240215,145900,835991405,2190,2185,2190,2185,101
|
|
20240215,145800,835770715,2185,2190,2190,2185,200
|
|
20240215,145700,835333215,2190,2190,2190,2190,1
|
|
20240215,145600,835331025,2180,2180,2180,2180,0
|
|
20240215,145500,835331025,2180,2180,2180,2180,0
|
|
20240215,145400,835331025,2180,2180,2180,2180,4
|
|
20240215,145300,835322305,2180,2180,2180,2180,0
|
|
20240215,145200,835322305,2180,2180,2180,2180,13698
|
|
20240215,145100,805460665,2190,2190,2190,2190,20
|
|
20240215,145000,805416865,2190,2185,2190,2185,21
|
|
20240215,144900,805370975,2180,2185,2185,2180,13
|
|
20240215,144800,805342620,2185,2180,2185,2180,2222
|
|
20240215,144700,800488160,2185,2185,2185,2185,300
|
|
20240215,144600,799832660,2185,2185,2185,2185,0
|
|
20240215,144500,799832660,2185,2185,2185,2185,300
|
|
20240215,144400,799177160,2185,2185,2185,2185,0
|
|
20240215,144300,799177160,2185,2185,2185,2185,428
|
|
20240215,144200,798241980,2185,2185,2185,2185,310
|
|
20240215,144100,797564630,2185,2185,2185,2185,106
|
|
20240215,144000,797333020,2185,2185,2185,2185,8350
|
|
20240215,143900,779088270,2185,2185,2185,2185,6577
|
|
20240215,143800,764717525,2185,2190,2190,2185,78
|
|
20240215,143700,764547090,2185,2185,2185,2185,8915
|
|
20240215,143600,745067815,2185,2185,2185,2185,31829
|
|
20240215,143500,675521450,2185,2185,2185,2185,1700
|
|
20240215,143400,671806950,2185,2185,2185,2185,13
|
|
20240215,143300,671778545,2185,2185,2185,2185,500
|
|
20240215,143200,670686045,2185,2185,2185,2185,0
|
|
20240215,143100,670686045,2185,2185,2185,2185,0
|
|
20240215,143000,670686045,2185,2185,2185,2185,0
|
|
20240215,142900,670686045,2185,2185,2185,2185,0
|
|
20240215,142800,670686045,2185,2190,2190,2185,16
|
|
20240215,142700,670651030,2190,2190,2190,2190,0
|
|
20240215,142600,670651030,2190,2190,2190,2190,1
|
|
20240215,142500,670648840,2190,2190,2190,2190,1100
|
|
20240215,142400,668239840,2190,2190,2190,2190,100
|
|
20240215,142300,668020840,2185,2190,2195,2185,1912
|
|
20240215,142200,663833515,2190,2190,2190,2190,0
|
|
20240215,142100,663833515,2190,2190,2190,2190,0
|
|
20240215,142000,663833515,2190,2190,2190,2190,0
|
|
20240215,141900,663833515,2190,2190,2190,2190,938
|
|
20240215,141800,661779295,2190,2190,2190,2190,0
|
|
20240215,141700,661779295,2190,2190,2190,2190,4
|
|
20240215,141600,661770535,2195,2190,2195,2190,3530
|
|
20240215,141500,654039785,2195,2195,2195,2195,0
|
|
20240215,141400,654039785,2195,2195,2195,2195,0
|
|
20240215,141300,654039785,2195,2195,2195,2195,10
|
|
20240215,141200,654017835,2195,2195,2195,2195,50
|
|
20240215,141100,653908085,2195,2195,2195,2195,0
|
|
20240215,141000,653908085,2195,2195,2195,2195,0
|
|
20240215,140900,653908085,2195,2195,2195,2195,0
|
|
20240215,140800,653908085,2195,2195,2195,2195,0
|
|
20240215,140700,653908085,2195,2195,2195,2195,155
|
|
20240215,140600,653567860,2190,2190,2190,2190,1
|
|
20240215,140500,653565670,2195,2195,2195,2195,0
|
|
20240215,140400,653565670,2195,2195,2195,2195,375
|
|
20240215,140300,652742545,2195,2195,2195,2195,900
|
|
20240215,140200,650767045,2195,2195,2195,2195,0
|
|
20240215,140100,650767045,2195,2195,2195,2195,0
|
|
20240215,140000,650767045,2195,2195,2195,2195,0
|
|
20240215,135900,650767045,2195,2195,2195,2195,0
|
|
20240215,135800,650767045,2195,2195,2195,2195,0
|
|
20240215,135700,650767045,2195,2195,2195,2195,4
|
|
20240215,135600,650758265,2195,2195,2195,2195,1032
|
|
20240215,135500,648493025,2195,2195,2195,2195,0
|
|
20240215,135400,648493025,2195,2195,2195,2195,12
|
|
20240215,135300,648466685,2190,2190,2190,2190,1971
|
|
20240215,135200,644150195,2190,2190,2190,2190,38
|
|
20240215,135100,644066975,2190,2190,2190,2190,1200
|
|
20240215,135000,641438975,2190,2190,2190,2190,0
|
|
20240215,134900,641438975,2190,2190,2190,2190,0
|
|
20240215,134800,641438975,2190,2190,2190,2190,1111
|
|
20240215,134700,639005885,2185,2185,2185,2185,1675
|
|
20240215,134600,635346010,2185,2185,2185,2185,0
|
|
20240215,134500,635346010,2185,2185,2185,2185,0
|
|
20240215,134400,635346010,2185,2185,2185,2185,17
|
|
20240215,134300,635308865,2185,2185,2185,2185,103
|
|
20240215,134200,635083810,2190,2190,2190,2190,0
|
|
20240215,134100,635083810,2190,2190,2190,2190,0
|
|
20240215,134000,635083810,2190,2190,2190,2190,1
|
|
20240215,133900,635081620,2185,2185,2185,2185,10
|
|
20240215,133800,635059770,2185,2185,2185,2185,1
|
|
20240215,133700,635057585,2180,2180,2180,2180,4730
|
|
20240215,133600,624746185,2190,2190,2190,2190,0
|
|
20240215,133500,624746185,2190,2190,2190,2190,0
|
|
20240215,133400,624746185,2190,2185,2190,2185,480
|
|
20240215,133300,623697370,2190,2190,2190,2190,0
|
|
20240215,133200,623697370,2190,2190,2190,2190,0
|
|
20240215,133100,623697370,2190,2190,2190,2190,0
|
|
20240215,133000,623697370,2190,2190,2190,2190,10
|
|
20240215,132900,623675470,2185,2185,2185,2185,1
|
|
20240215,132800,623673285,2185,2185,2185,2185,16
|
|
20240215,132700,623638325,2185,2185,2185,2185,1077
|
|
20240215,132600,621285080,2185,2185,2185,2185,200
|
|
20240215,132500,620848080,2185,2185,2185,2185,1
|
|
20240215,132400,620845895,2185,2185,2185,2185,28
|
|
20240215,132300,620784715,2185,2180,2185,2180,11
|
|
20240215,132200,620760685,2185,2185,2185,2185,500
|
|
20240215,132100,619668185,2190,2190,2190,2190,1800
|
|
20240215,132000,615726185,2185,2185,2185,2185,500
|
|
20240215,131900,614633685,2185,2185,2185,2185,0
|
|
20240215,131800,614633685,2185,2185,2185,2185,0
|
|
20240215,131700,614633685,2185,2185,2185,2185,1500
|
|
20240215,131600,611356185,2180,2185,2185,2180,10030
|
|
20240215,131500,589490630,2185,2185,2185,2185,2469
|
|
20240215,131400,584095865,2180,2180,2180,2180,200
|
|
20240215,131300,583659865,2185,2185,2185,2185,91
|
|
20240215,131200,583461030,2185,2185,2185,2185,11991
|
|
20240215,131100,557260695,2195,2195,2195,2195,3
|
|
20240215,131000,557254110,2195,2195,2195,2195,0
|
|
20240215,130900,557254110,2195,2195,2195,2195,0
|
|
20240215,130800,557254110,2195,2195,2195,2195,0
|
|
20240215,130700,557254110,2195,2195,2195,2195,109
|
|
20240215,130600,557014855,2190,2195,2195,2190,358
|
|
20240215,130500,556229075,2195,2195,2195,2195,0
|
|
20240215,130400,556229075,2195,2195,2195,2195,0
|
|
20240215,130300,556229075,2195,2195,2195,2195,0
|
|
20240215,130200,556229075,2195,2195,2195,2195,0
|
|
20240215,130100,556229075,2195,2195,2195,2195,10
|
|
20240215,130000,556207125,2190,2190,2190,2190,0
|
|
20240215,125900,556207125,2190,2190,2190,2190,0
|
|
20240215,125800,556207125,2190,2190,2190,2190,100
|
|
20240215,125700,555988125,2190,2190,2190,2190,20
|
|
20240215,125600,555944325,2185,2185,2185,2185,18
|
|
20240215,125500,555904995,2190,2190,2190,2190,0
|
|
20240215,125400,555904995,2190,2190,2190,2190,4
|
|
20240215,125300,555896235,2195,2195,2195,2195,113
|
|
20240215,125200,555648200,2195,2195,2195,2195,0
|
|
20240215,125100,555648200,2195,2195,2195,2195,3
|
|
20240215,125000,555641615,2195,2195,2195,2195,114
|
|
20240215,124900,555391385,2190,2190,2190,2190,0
|
|
20240215,124800,555391385,2190,2190,2190,2190,11
|
|
20240215,124700,555367295,2185,2185,2185,2185,3000
|
|
20240215,124600,548812295,2195,2195,2195,2195,0
|
|
20240215,124500,548812295,2195,2195,2195,2195,1
|
|
20240215,124400,548810100,2195,2195,2195,2195,10
|
|
20240215,124300,548788150,2190,2190,2190,2190,400
|
|
20240215,124200,547912150,2190,2190,2190,2190,200
|
|
20240215,124100,547474150,2190,2190,2190,2190,20
|
|
20240215,124000,547430350,2190,2190,2190,2190,100
|
|
20240215,123900,547211350,2190,2190,2190,2190,100
|
|
20240215,123800,546992350,2190,2190,2190,2190,113
|
|
20240215,123700,546744880,2190,2190,2190,2190,55
|
|
20240215,123600,546624430,2190,2190,2190,2190,1196
|
|
20240215,123500,544005190,2195,2195,2195,2195,23
|
|
20240215,123400,543954705,2195,2195,2195,2195,0
|
|
20240215,123300,543954705,2195,2195,2195,2195,2
|
|
20240215,123200,543950315,2195,2195,2195,2195,0
|
|
20240215,123100,543950315,2195,2195,2195,2195,0
|
|
20240215,123000,543950315,2195,2195,2195,2195,0
|
|
20240215,122900,543950315,2195,2195,2195,2195,0
|
|
20240215,122800,543950315,2195,2195,2195,2195,0
|
|
20240215,122700,543950315,2195,2195,2195,2195,0
|
|
20240215,122600,543950315,2195,2195,2195,2195,0
|
|
20240215,122500,543950315,2195,2195,2195,2195,0
|
|
20240215,122400,543950315,2195,2195,2195,2195,0
|
|
20240215,122300,543950315,2195,2195,2195,2195,0
|
|
20240215,122200,543950315,2195,2195,2195,2195,0
|
|
20240215,122100,543950315,2195,2195,2195,2195,0
|
|
20240215,122000,543950315,2195,2195,2195,2195,0
|
|
20240215,121900,543950315,2195,2195,2195,2195,0
|
|
20240215,121800,543950315,2195,2195,2195,2195,0
|
|
20240215,121700,543950315,2195,2195,2195,2195,0
|
|
20240215,121600,543950315,2195,2195,2195,2195,0
|
|
20240215,121500,543950315,2195,2195,2195,2195,0
|
|
20240215,121400,543950315,2195,2195,2195,2195,0
|
|
20240215,121300,543950315,2195,2195,2195,2195,5
|
|
20240215,121200,543939340,2190,2190,2190,2190,1007
|
|
20240215,121100,541734010,2195,2195,2195,2195,0
|
|
20240215,121000,541734010,2195,2195,2195,2195,0
|
|
20240215,120900,541734010,2195,2195,2195,2195,911
|
|
20240215,120800,539734365,2195,2195,2195,2195,0
|
|
20240215,120700,539734365,2195,2195,2195,2195,0
|
|
20240215,120600,539734365,2195,2195,2195,2195,0
|
|
20240215,120500,539734365,2195,2195,2195,2195,0
|
|
20240215,120400,539734365,2195,2195,2195,2195,40
|
|
20240215,120300,539646565,2195,2195,2195,2195,0
|
|
20240215,120200,539646565,2195,2195,2195,2195,0
|
|
20240215,120100,539646565,2195,2195,2195,2195,0
|
|
20240215,120000,539646565,2195,2195,2195,2195,0
|
|
20240215,115900,539646565,2195,2195,2195,2195,3
|
|
20240215,115800,539639980,2195,2195,2195,2195,0
|
|
20240215,115700,539639980,2195,2195,2195,2195,0
|
|
20240215,115600,539639980,2195,2195,2195,2195,0
|
|
20240215,115500,539639980,2195,2195,2195,2195,2
|
|
20240215,115400,539635590,2195,2195,2195,2195,9
|
|
20240215,115300,539615835,2195,2195,2195,2195,0
|
|
20240215,115200,539615835,2195,2195,2195,2195,0
|
|
20240215,115100,539615835,2195,2195,2195,2195,0
|
|
20240215,115000,539615835,2195,2195,2195,2195,0
|
|
20240215,114900,539615835,2195,2195,2195,2195,0
|
|
20240215,114800,539615835,2195,2195,2195,2195,0
|
|
20240215,114700,539615835,2195,2195,2195,2195,0
|
|
20240215,114600,539615835,2195,2195,2195,2195,0
|
|
20240215,114500,539615835,2195,2195,2195,2195,30
|
|
20240215,114400,539549985,2195,2195,2195,2195,0
|
|
20240215,114300,539549985,2195,2195,2195,2195,6876
|
|
20240215,114200,524457165,2195,2195,2195,2195,5
|
|
20240215,114100,524446190,2190,2190,2190,2190,0
|
|
20240215,114000,524446190,2190,2190,2190,2190,2
|
|
20240215,113900,524441810,2190,2190,2190,2190,155
|
|
20240215,113800,524102360,2195,2185,2195,2185,5226
|
|
20240215,113700,512657520,2185,2185,2185,2185,2
|
|
20240215,113600,512653150,2185,2185,2185,2185,7978
|
|
20240215,113500,495221220,2190,2190,2190,2190,0
|
|
20240215,113400,495221220,2190,2190,2190,2190,0
|
|
20240215,113300,495221220,2190,2190,2190,2190,0
|
|
20240215,113200,495221220,2190,2190,2190,2190,30
|
|
20240215,113100,495155520,2190,2190,2190,2190,0
|
|
20240215,113000,495155520,2190,2190,2190,2190,0
|
|
20240215,112900,495155520,2190,2190,2190,2190,455
|
|
20240215,112800,494159070,2190,2190,2190,2190,0
|
|
20240215,112700,494159070,2190,2190,2190,2190,0
|
|
20240215,112600,494159070,2190,2190,2190,2190,1000
|
|
20240215,112500,491969070,2185,2185,2185,2185,9
|
|
20240215,112400,491949405,2190,2190,2190,2190,0
|
|
20240215,112300,491949405,2190,2190,2190,2190,0
|
|
20240215,112200,491949405,2190,2190,2190,2190,0
|
|
20240215,112100,491949405,2190,2190,2190,2190,5
|
|
20240215,112000,491938455,2190,2190,2190,2190,0
|
|
20240215,111900,491938455,2190,2185,2190,2185,1038
|
|
20240215,111800,489670375,2185,2185,2185,2185,0
|
|
20240215,111700,489670375,2185,2185,2185,2185,670
|
|
20240215,111600,488206425,2185,2190,2190,2185,1070
|
|
20240215,111500,485863475,2185,2185,2185,2185,5000
|
|
20240215,111400,474938475,2190,2190,2190,2190,0
|
|
20240215,111300,474938475,2190,2190,2190,2190,1
|
|
20240215,111200,474936285,2190,2185,2190,2185,1034
|
|
20240215,111100,472676825,2190,2190,2190,2190,1
|
|
20240215,111000,472674635,2190,2190,2190,2190,0
|
|
20240215,110900,472674635,2190,2190,2190,2190,500
|
|
20240215,110800,471579635,2190,2190,2190,2190,12
|
|
20240215,110700,471553355,2190,2190,2190,2190,2
|
|
20240215,110600,471548975,2195,2195,2195,2195,3
|
|
20240215,110500,471542390,2190,2190,2190,2190,0
|
|
20240215,110400,471542390,2190,2190,2190,2190,0
|
|
20240215,110300,471542390,2190,2190,2190,2190,0
|
|
20240215,110200,471542390,2190,2190,2190,2190,543
|
|
20240215,110100,470353220,2190,2190,2190,2190,43
|
|
20240215,110000,470259050,2190,2190,2190,2190,0
|
|
20240215,105900,470259050,2190,2190,2190,2190,500
|
|
20240215,105800,469164050,2185,2185,2185,2185,780
|
|
20240215,105700,467459750,2190,2190,2190,2190,580
|
|
20240215,105600,466189550,2195,2195,2195,2195,0
|
|
20240215,105500,466189550,2195,2190,2195,2190,122
|
|
20240215,105400,465922360,2190,2190,2190,2190,880
|
|
20240215,105300,463995160,2195,2195,2195,2195,5
|
|
20240215,105200,463984185,2195,2195,2195,2195,12
|
|
20240215,105100,463957845,2190,2190,2190,2190,6210
|
|
20240215,105000,450357945,2195,2195,2195,2195,0
|
|
20240215,104900,450357945,2195,2195,2195,2195,0
|
|
20240215,104800,450357945,2195,2195,2195,2195,2
|
|
20240215,104700,450353555,2195,2195,2195,2195,550
|
|
20240215,104600,449146305,2195,2195,2195,2195,0
|
|
20240215,104500,449146305,2195,2195,2195,2195,0
|
|
20240215,104400,449146305,2195,2195,2195,2195,0
|
|
20240215,104300,449146305,2195,2190,2195,2190,22831
|
|
20240215,104200,399142210,2190,2190,2190,2190,0
|
|
20240215,104100,399142210,2190,2190,2190,2190,1543
|
|
20240215,104000,395763040,2190,2190,2190,2190,6166
|
|
20240215,103900,382259500,2190,2190,2190,2190,1
|
|
20240215,103800,382257310,2190,2190,2190,2190,500
|
|
20240215,103700,381162310,2185,2190,2190,2185,232
|
|
20240215,103600,380655230,2190,2190,2190,2190,1599
|
|
20240215,103500,377153420,2190,2190,2190,2190,0
|
|
20240215,103400,377153420,2190,2190,2190,2190,101
|
|
20240215,103300,376932230,2190,2190,2190,2190,719
|
|
20240215,103200,375357620,2190,2190,2190,2190,1110
|
|
20240215,103100,372926720,2190,2190,2195,2190,191
|
|
20240215,103000,372508380,2195,2195,2195,2195,0
|
|
20240215,102900,372508380,2195,2195,2195,2195,0
|
|
20240215,102800,372508380,2195,2195,2195,2195,12
|
|
20240215,102700,372482040,2185,2185,2185,2185,0
|
|
20240215,102600,372482040,2185,2185,2185,2185,1
|
|
20240215,102500,372479855,2185,2185,2185,2185,1500
|
|
20240215,102400,369202355,2185,2190,2190,2185,204
|
|
20240215,102300,368756555,2185,2190,2190,2185,11746
|
|
20240215,102200,343087540,2195,2195,2195,2195,522
|
|
20240215,102100,341941750,2195,2190,2195,2190,417
|
|
20240215,102000,341028470,2200,2200,2200,2200,0
|
|
20240215,101900,341028470,2200,2200,2200,2200,0
|
|
20240215,101800,341028470,2200,2200,2200,2200,0
|
|
20240215,101700,341028470,2200,2200,2200,2200,10
|
|
20240215,101600,341006470,2190,2190,2190,2190,10133
|
|
20240215,101500,318815200,2200,2195,2200,2195,166
|
|
20240215,101400,318450780,2200,2190,2200,2190,954
|
|
20240215,101300,316356595,2195,2195,2195,2195,5
|
|
20240215,101200,316345620,2195,2190,2195,2190,1010
|
|
20240215,101100,314133670,2195,2195,2195,2195,0
|
|
20240215,101000,314133670,2195,2195,2195,2195,4
|
|
20240215,100900,314124890,2190,2185,2190,2185,9500
|
|
20240215,100800,293364890,2190,2195,2195,2190,3412
|
|
20240215,100700,285889720,2190,2195,2195,2185,12853
|
|
20240215,100600,257753140,2200,2200,2200,2200,0
|
|
20240215,100500,257753140,2200,2200,2200,2200,0
|
|
20240215,100400,257753140,2200,2200,2200,2200,10
|
|
20240215,100300,257731140,2200,2200,2200,2200,1
|
|
20240215,100200,257728940,2200,2195,2200,2195,55
|
|
20240215,100100,257608165,2195,2200,2200,2195,1075
|
|
20240215,100000,255248165,2195,2200,2200,2195,320
|
|
20240215,095900,254545665,2200,2200,2200,2200,0
|
|
20240215,095800,254545665,2200,2200,2200,2200,100
|
|
20240215,095700,254325665,2200,2200,2200,2200,50
|
|
20240215,095600,254215665,2200,2200,2200,2200,0
|
|
20240215,095500,254215665,2200,2200,2200,2200,0
|
|
20240215,095400,254215665,2200,2200,2200,2200,0
|
|
20240215,095300,254215665,2200,2200,2200,2200,80
|
|
20240215,095200,254039665,2205,2205,2205,2205,0
|
|
20240215,095100,254039665,2205,2200,2205,2200,225
|
|
20240215,095000,253544640,2205,2205,2205,2205,0
|
|
20240215,094900,253544640,2205,2205,2205,2195,18
|
|
20240215,094800,253505030,2200,2195,2200,2195,10825
|
|
20240215,094700,229690530,2195,2200,2200,2195,91
|
|
20240215,094600,229490440,2200,2205,2205,2190,1206
|
|
20240215,094500,226847090,2210,2210,2210,2210,0
|
|
20240215,094400,226847090,2210,2210,2210,2210,1
|
|
20240215,094300,226844880,2195,2195,2195,2195,0
|
|
20240215,094200,226844880,2195,2210,2210,2195,177
|
|
20240215,094100,226456180,2190,2210,2215,2190,2749
|
|
20240215,094000,220431425,2215,2215,2215,2215,1685
|
|
20240215,093900,216699150,2215,2205,2215,2205,671
|
|
20240215,093800,215219545,2205,2205,2205,2205,5
|
|
20240215,093700,215208520,2200,2195,2200,2195,835
|
|
20240215,093600,213371525,2200,2200,2200,2190,3692
|
|
20240215,093500,205282235,2205,2205,2205,2200,3
|
|
20240215,093400,205275625,2200,2200,2200,2200,0
|
|
20240215,093300,205275625,2200,2205,2205,2200,163
|
|
20240215,093200,204916975,2195,2205,2205,2195,12330
|
|
20240215,093100,177845160,2215,2210,2215,2210,1388
|
|
20240215,093000,174777000,2215,2215,2215,2210,1082
|
|
20240215,092900,172385620,2215,2215,2215,2215,0
|
|
20240215,092800,172385620,2215,2215,2215,2215,4303
|
|
20240215,092700,162854475,2215,2220,2220,2215,16
|
|
20240215,092600,162819020,2215,2215,2215,2215,1098
|
|
20240215,092500,160386950,2215,2215,2215,2215,22
|
|
20240215,092400,160338220,2215,2215,2215,2215,0
|
|
20240215,092300,160338220,2215,2210,2215,2210,19
|
|
20240215,092200,160296180,2220,2220,2220,2220,0
|
|
20240215,092100,160296180,2220,2220,2220,2220,0
|
|
20240215,092000,160296180,2220,2215,2220,2210,67
|
|
20240215,091900,160147595,2220,2215,2220,2200,1700
|
|
20240215,091800,156400755,2225,2225,2225,2225,0
|
|
20240215,091700,156400755,2225,2225,2225,2225,0
|
|
20240215,091600,156400755,2225,2220,2225,2200,3030
|
|
20240215,091500,149728365,2225,2225,2225,2220,606
|
|
20240215,091400,148380515,2225,2225,2225,2225,500
|
|
20240215,091300,147268015,2225,2225,2225,2225,0
|
|
20240215,091200,147268015,2225,2220,2225,2220,2390
|
|
20240215,091100,141962165,2220,2220,2220,2220,0
|
|
20240215,091000,141962165,2220,2220,2220,2220,1620
|
|
20240215,090900,138365765,2225,2220,2225,2220,1403
|
|
20240215,090800,135250990,2220,2215,2220,2215,5105
|
|
20240215,090700,123943390,2215,2210,2215,2210,916
|
|
20240215,090600,121919025,2210,2220,2225,2205,26964
|
|
20240215,090500,62198045,2225,2220,2225,2215,9300
|
|
20240215,090400,41594620,2225,2225,2230,2215,11134
|
|
20240215,090300,16931550,2235,2215,2235,2215,2406
|
|
20240215,090200,11591710,2215,2215,2215,2215,20
|
|
20240215,090100,11547410,2190,2205,2215,2190,2341
|
|
20240215,090000,6408880,2215,2195,2215,2195,2817
|