598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185500,901113665,2145,2145,2145,2145,6536
|
|
20240220,185400,901113665,2145,2145,2145,2145,0
|
|
20240220,185300,901113665,2145,2145,2145,2145,0
|
|
20240220,185200,901113665,2145,2145,2145,2145,0
|
|
20240220,185100,901113665,2145,2145,2145,2145,0
|
|
20240220,185000,901113665,2145,2145,2145,2145,0
|
|
20240220,184900,901113665,2145,2145,2145,2145,0
|
|
20240220,184800,901113665,2145,2145,2145,2145,0
|
|
20240220,184700,901113665,2145,2145,2145,2145,0
|
|
20240220,184600,901113665,2145,2145,2145,2145,0
|
|
20240220,184500,901113665,2145,2145,2145,2145,0
|
|
20240220,184400,901113665,2145,2145,2145,2145,0
|
|
20240220,184300,901113665,2145,2145,2145,2145,0
|
|
20240220,184200,901113665,2145,2145,2145,2145,0
|
|
20240220,184100,901113665,2145,2145,2145,2145,0
|
|
20240220,184000,901113665,2145,2145,2145,2145,0
|
|
20240220,183900,901113665,2145,2145,2145,2145,0
|
|
20240220,183800,901113665,2145,2145,2145,2145,0
|
|
20240220,183700,901113665,2145,2145,2145,2145,0
|
|
20240220,183600,901113665,2145,2145,2145,2145,0
|
|
20240220,183500,901113665,2145,2145,2145,2145,0
|
|
20240220,183400,901113665,2145,2145,2145,2145,0
|
|
20240220,183300,901113665,2145,2145,2145,2145,0
|
|
20240220,183200,901113665,2145,2145,2145,2145,0
|
|
20240220,183100,901113665,2145,2145,2145,2145,0
|
|
20240220,183000,901113665,2145,2145,2145,2145,0
|
|
20240220,182900,901113665,2145,2145,2145,2145,0
|
|
20240220,182800,901113665,2145,2145,2145,2145,0
|
|
20240220,182700,901113665,2145,2145,2145,2145,0
|
|
20240220,182600,901113665,2145,2145,2145,2145,0
|
|
20240220,182500,901113665,2145,2145,2145,2145,6536
|
|
20240220,182400,901113665,2145,2145,2145,2145,0
|
|
20240220,182300,901113665,2145,2145,2145,2145,0
|
|
20240220,182200,901113665,2145,2145,2145,2145,0
|
|
20240220,182100,901113665,2145,2145,2145,2145,0
|
|
20240220,182000,901113665,2145,2145,2145,2145,0
|
|
20240220,181900,901113665,2145,2145,2145,2145,0
|
|
20240220,181800,901113665,2145,2145,2145,2145,0
|
|
20240220,181700,901113665,2145,2145,2145,2145,0
|
|
20240220,181600,901113665,2145,2145,2145,2145,0
|
|
20240220,181500,901113665,2145,2145,2145,2145,0
|
|
20240220,181400,901113665,2145,2145,2145,2145,0
|
|
20240220,181300,901113665,2145,2145,2145,2145,0
|
|
20240220,181200,901113665,2145,2145,2145,2145,0
|
|
20240220,181100,901113665,2145,2145,2145,2145,0
|
|
20240220,181000,901113665,2145,2145,2145,2145,0
|
|
20240220,180900,901113665,2145,2145,2145,2145,0
|
|
20240220,180800,901113665,2145,2145,2145,2145,0
|
|
20240220,180700,901113665,2145,2145,2145,2145,0
|
|
20240220,180600,901113665,2145,2145,2145,2145,0
|
|
20240220,180500,901113665,2145,2145,2145,2145,0
|
|
20240220,180400,901113665,2145,2145,2145,2145,0
|
|
20240220,180300,901113665,2145,2145,2145,2145,0
|
|
20240220,180200,901113665,2145,2145,2145,2145,0
|
|
20240220,180100,901113665,2145,2145,2145,2145,0
|
|
20240220,180000,901113665,2145,2145,2145,2145,0
|
|
20240220,175900,901113665,2145,2145,2145,2145,0
|
|
20240220,175800,901113665,2145,2145,2145,2145,0
|
|
20240220,175700,901113665,2145,2145,2145,2145,0
|
|
20240220,175600,901113665,2145,2145,2145,2145,0
|
|
20240220,175500,901113665,2145,2145,2145,2145,6536
|
|
20240220,175400,901113665,2145,2145,2145,2145,0
|
|
20240220,175300,901113665,2145,2145,2145,2145,0
|
|
20240220,175200,901113665,2145,2145,2145,2145,0
|
|
20240220,175100,901113665,2145,2145,2145,2145,0
|
|
20240220,175000,901113665,2145,2145,2145,2145,0
|
|
20240220,174900,901113665,2145,2145,2145,2145,0
|
|
20240220,174800,901113665,2145,2145,2145,2145,0
|
|
20240220,174700,901113665,2145,2145,2145,2145,0
|
|
20240220,174600,901113665,2145,2145,2145,2145,0
|
|
20240220,174500,901113665,2145,2145,2145,2145,0
|
|
20240220,174400,901113665,2145,2145,2145,2145,0
|
|
20240220,174300,901113665,2145,2145,2145,2145,0
|
|
20240220,174200,901113665,2145,2145,2145,2145,0
|
|
20240220,174100,901113665,2145,2145,2145,2145,0
|
|
20240220,174000,901113665,2145,2145,2145,2145,0
|
|
20240220,173900,901113665,2145,2145,2145,2145,0
|
|
20240220,173800,901113665,2145,2145,2145,2145,0
|
|
20240220,173700,901113665,2145,2145,2145,2145,0
|
|
20240220,173600,901113665,2145,2145,2145,2145,0
|
|
20240220,173500,901113665,2145,2145,2145,2145,0
|
|
20240220,173400,901113665,2145,2145,2145,2145,0
|
|
20240220,173300,901113665,2145,2145,2145,2145,0
|
|
20240220,173200,901113665,2145,2145,2145,2145,0
|
|
20240220,173100,901113665,2145,2145,2145,2145,0
|
|
20240220,173000,901113665,2145,2145,2145,2145,0
|
|
20240220,172900,901113665,2145,2145,2145,2145,0
|
|
20240220,172800,901113665,2145,2145,2145,2145,0
|
|
20240220,172700,901113665,2145,2145,2145,2145,0
|
|
20240220,172600,901113665,2145,2145,2145,2145,0
|
|
20240220,172500,901113665,2145,2145,2145,2145,6536
|
|
20240220,172400,901113665,2145,2145,2145,2145,0
|
|
20240220,172300,901113665,2145,2145,2145,2145,0
|
|
20240220,172200,901113665,2145,2145,2145,2145,0
|
|
20240220,172100,901113665,2145,2145,2145,2145,0
|
|
20240220,172000,901113665,2145,2145,2145,2145,0
|
|
20240220,171900,901113665,2145,2145,2145,2145,0
|
|
20240220,171800,901113665,2145,2145,2145,2145,0
|
|
20240220,171700,901113665,2145,2145,2145,2145,0
|
|
20240220,171600,901113665,2145,2145,2145,2145,0
|
|
20240220,171500,901113665,2145,2145,2145,2145,0
|
|
20240220,171400,901113665,2145,2145,2145,2145,0
|
|
20240220,171300,901113665,2145,2145,2145,2145,0
|
|
20240220,171200,901113665,2145,2145,2145,2145,0
|
|
20240220,171100,901113665,2145,2145,2145,2145,0
|
|
20240220,171000,901113665,2145,2145,2145,2145,0
|
|
20240220,170900,901113665,2145,2145,2145,2145,0
|
|
20240220,170800,901113665,2145,2145,2145,2145,0
|
|
20240220,170700,901113665,2145,2145,2145,2145,0
|
|
20240220,170600,901113665,2145,2145,2145,2145,0
|
|
20240220,170500,901113665,2145,2145,2145,2145,0
|
|
20240220,170400,901113665,2145,2145,2145,2145,0
|
|
20240220,170300,901113665,2145,2145,2145,2145,0
|
|
20240220,170200,901113665,2145,2145,2145,2145,0
|
|
20240220,170100,901113665,2145,2145,2145,2145,0
|
|
20240220,170000,901113665,2145,2145,2145,2145,0
|
|
20240220,165900,901113665,2145,2145,2145,2145,0
|
|
20240220,165800,901113665,2145,2145,2145,2145,0
|
|
20240220,165700,901113665,2145,2145,2145,2145,0
|
|
20240220,165600,901113665,2145,2145,2145,2145,0
|
|
20240220,165500,901113665,2145,2145,2145,2145,6536
|
|
20240220,165400,901113665,2145,2145,2145,2145,0
|
|
20240220,165300,901113665,2145,2145,2145,2145,0
|
|
20240220,165200,901113665,2145,2145,2145,2145,0
|
|
20240220,165100,901113665,2145,2145,2145,2145,0
|
|
20240220,165000,901113665,2145,2145,2145,2145,0
|
|
20240220,164900,901113665,2145,2145,2145,2145,0
|
|
20240220,164800,901113665,2145,2145,2145,2145,0
|
|
20240220,164700,901113665,2145,2145,2145,2145,0
|
|
20240220,164600,901113665,2145,2145,2145,2145,0
|
|
20240220,164500,901113665,2145,2145,2145,2145,0
|
|
20240220,164400,901113665,2145,2145,2145,2145,0
|
|
20240220,164300,901113665,2145,2145,2145,2145,0
|
|
20240220,164200,901113665,2145,2145,2145,2145,0
|
|
20240220,164100,901113665,2145,2145,2145,2145,0
|
|
20240220,164000,901113665,2145,2145,2145,2145,0
|
|
20240220,163900,901113665,2145,2145,2145,2145,0
|
|
20240220,163800,901113665,2145,2145,2145,2145,0
|
|
20240220,163700,901113665,2145,2145,2145,2145,0
|
|
20240220,163600,901113665,2145,2145,2145,2145,0
|
|
20240220,163500,901113665,2145,2145,2145,2145,0
|
|
20240220,163400,901113665,2145,2145,2145,2145,0
|
|
20240220,163300,901113665,2145,2145,2145,2145,0
|
|
20240220,163200,901113665,2145,2145,2145,2145,0
|
|
20240220,163100,901113665,2145,2145,2145,2145,0
|
|
20240220,163000,901113665,2145,2145,2145,2145,0
|
|
20240220,162900,901113665,2145,2145,2145,2145,0
|
|
20240220,162800,901113665,2145,2145,2145,2145,0
|
|
20240220,162700,901113665,2145,2145,2145,2145,0
|
|
20240220,162600,901113665,2145,2145,2145,2145,0
|
|
20240220,162500,901113665,2145,2145,2145,2145,6536
|
|
20240220,162400,901113665,2145,2145,2145,2145,0
|
|
20240220,162300,901113665,2145,2145,2145,2145,0
|
|
20240220,162200,901113665,2145,2145,2145,2145,0
|
|
20240220,162100,901113665,2145,2145,2145,2145,0
|
|
20240220,162000,901113665,2145,2145,2145,2145,0
|
|
20240220,161900,901113665,2145,2145,2145,2145,0
|
|
20240220,161800,901113665,2145,2145,2145,2145,0
|
|
20240220,161700,901113665,2145,2145,2145,2145,0
|
|
20240220,161600,901113665,2145,2145,2145,2145,0
|
|
20240220,161500,901113665,2145,2145,2145,2145,0
|
|
20240220,161400,901113665,2145,2145,2145,2145,0
|
|
20240220,161300,901113665,2145,2145,2145,2145,0
|
|
20240220,161200,901113665,2145,2145,2145,2145,0
|
|
20240220,161100,901113665,2145,2145,2145,2145,0
|
|
20240220,161000,901113665,2145,2145,2145,2145,0
|
|
20240220,160900,901113665,2145,2145,2145,2145,0
|
|
20240220,160800,901113665,2145,2145,2145,2145,0
|
|
20240220,160700,901113665,2145,2145,2145,2145,0
|
|
20240220,160600,901113665,2145,2145,2145,2145,0
|
|
20240220,160500,901113665,2145,2145,2145,2145,0
|
|
20240220,160400,901113665,2145,2145,2145,2145,0
|
|
20240220,160300,901113665,2145,2145,2145,2145,0
|
|
20240220,160200,901113665,2145,2145,2145,2145,0
|
|
20240220,160100,901113665,2145,2145,2145,2145,0
|
|
20240220,160000,901113665,2145,2145,2145,2145,0
|
|
20240220,155900,901113665,2145,2145,2145,2145,0
|
|
20240220,155800,901113665,2145,2145,2145,2145,0
|
|
20240220,155700,901113665,2145,2145,2145,2145,0
|
|
20240220,155600,901113665,2145,2145,2145,2145,0
|
|
20240220,155500,901113665,2145,2145,2145,2145,6536
|
|
20240220,155400,901113665,2145,2145,2145,2145,0
|
|
20240220,155300,901113665,2145,2145,2145,2145,0
|
|
20240220,155200,901113665,2145,2145,2145,2145,0
|
|
20240220,155100,901113665,2145,2145,2145,2145,0
|
|
20240220,155000,901113665,2145,2145,2145,2145,0
|
|
20240220,154900,901113665,2145,2145,2145,2145,0
|
|
20240220,154800,901113665,2145,2145,2145,2145,0
|
|
20240220,154700,901113665,2145,2145,2145,2145,0
|
|
20240220,154600,901113665,2145,2145,2145,2145,0
|
|
20240220,154500,901113665,2145,2145,2145,2145,0
|
|
20240220,154400,901113665,2145,2145,2145,2145,0
|
|
20240220,154300,901113665,2145,2145,2145,2145,0
|
|
20240220,154200,901113665,2145,2145,2145,2145,0
|
|
20240220,154100,901113665,2145,2145,2145,2145,0
|
|
20240220,154000,901113665,2145,2145,2145,2145,0
|
|
20240220,153900,901113665,2145,2145,2145,2145,0
|
|
20240220,153800,901113665,2145,2145,2145,2145,0
|
|
20240220,153700,901113665,2145,2145,2145,2145,0
|
|
20240220,153600,901113665,2145,2145,2145,2145,0
|
|
20240220,153500,901113665,2145,2145,2145,2145,0
|
|
20240220,153400,901113665,2145,2145,2145,2145,0
|
|
20240220,153300,901113665,2145,2145,2145,2145,0
|
|
20240220,153200,901113665,2145,2145,2145,2145,0
|
|
20240220,153100,901113665,2145,2145,2145,2145,0
|
|
20240220,153000,901113665,2145,2145,2145,2145,6536
|
|
20240220,152900,887093945,2135,2135,2135,2135,0
|
|
20240220,152800,887093945,2135,2135,2135,2135,0
|
|
20240220,152700,887093945,2135,2135,2135,2135,0
|
|
20240220,152600,887093945,2135,2135,2135,2135,0
|
|
20240220,152500,887093945,2135,2135,2135,2135,0
|
|
20240220,152400,887093945,2135,2135,2135,2135,0
|
|
20240220,152300,887093945,2135,2135,2135,2135,0
|
|
20240220,152200,887093945,2135,2135,2135,2135,0
|
|
20240220,152100,887093945,2135,2135,2135,2135,0
|
|
20240220,152000,887093945,2135,2135,2135,2135,0
|
|
20240220,151900,887093945,2135,2135,2135,2125,926
|
|
20240220,151800,885123835,2135,2135,2135,2135,0
|
|
20240220,151700,885123835,2135,2135,2135,2135,111
|
|
20240220,151600,884886850,2135,2135,2135,2135,0
|
|
20240220,151500,884886850,2135,2135,2135,2135,0
|
|
20240220,151400,884886850,2135,2135,2135,2135,0
|
|
20240220,151300,884886850,2135,2130,2135,2130,49
|
|
20240220,151200,884782430,2130,2130,2130,2130,0
|
|
20240220,151100,884782430,2130,2130,2130,2130,2
|
|
20240220,151000,884778170,2135,2125,2135,2125,458
|
|
20240220,150900,883804810,2130,2130,2135,2130,511
|
|
20240220,150800,882716330,2130,2130,2130,2130,1
|
|
20240220,150700,882714200,2135,2125,2135,2125,51
|
|
20240220,150600,882605325,2135,2135,2135,2135,0
|
|
20240220,150500,882605325,2135,2135,2135,2135,0
|
|
20240220,150400,882605325,2135,2135,2135,2135,3816
|
|
20240220,150300,874458165,2135,2135,2135,2135,0
|
|
20240220,150200,874458165,2135,2135,2135,2135,0
|
|
20240220,150100,874458165,2135,2135,2135,2135,0
|
|
20240220,150000,874458165,2135,2135,2135,2135,0
|
|
20240220,145900,874458165,2135,2135,2135,2135,2
|
|
20240220,145800,874453895,2135,2135,2135,2135,0
|
|
20240220,145700,874453895,2135,2135,2135,2135,0
|
|
20240220,145600,874453895,2135,2135,2135,2135,0
|
|
20240220,145500,874453895,2135,2135,2135,2135,1
|
|
20240220,145400,874451760,2135,2135,2135,2135,0
|
|
20240220,145300,874451760,2135,2130,2135,2130,1667
|
|
20240220,145200,870901035,2130,2130,2130,2130,0
|
|
20240220,145100,870901035,2130,2130,2130,2130,1
|
|
20240220,145000,870898905,2130,2130,2130,2130,6
|
|
20240220,144900,870886125,2130,2130,2130,2130,0
|
|
20240220,144800,870886125,2130,2130,2130,2130,40
|
|
20240220,144700,870800925,2135,2125,2135,2125,72
|
|
20240220,144600,870647705,2135,2135,2135,2135,0
|
|
20240220,144500,870647705,2135,2135,2135,2135,0
|
|
20240220,144400,870647705,2135,2125,2135,2125,609
|
|
20240220,144300,869353480,2135,2135,2135,2135,0
|
|
20240220,144200,869353480,2135,2135,2135,2135,0
|
|
20240220,144100,869353480,2135,2135,2135,2135,10
|
|
20240220,144000,869332130,2135,2135,2135,2135,140
|
|
20240220,143900,869033230,2135,2135,2135,2135,0
|
|
20240220,143800,869033230,2135,2135,2135,2135,0
|
|
20240220,143700,869033230,2135,2135,2135,2135,0
|
|
20240220,143600,869033230,2135,2135,2135,2135,0
|
|
20240220,143500,869033230,2135,2135,2135,2135,0
|
|
20240220,143400,869033230,2135,2135,2135,2135,16
|
|
20240220,143300,868999070,2130,2130,2130,2130,3
|
|
20240220,143200,868992680,2135,2135,2135,2135,0
|
|
20240220,143100,868992680,2135,2135,2135,2135,0
|
|
20240220,143000,868992680,2135,2135,2135,2135,0
|
|
20240220,142900,868992680,2135,2135,2135,2135,408
|
|
20240220,142800,868121600,2135,2135,2135,2135,2
|
|
20240220,142700,868117330,2135,2135,2135,2135,0
|
|
20240220,142600,868117330,2135,2135,2135,2135,0
|
|
20240220,142500,868117330,2135,2125,2135,2125,2315
|
|
20240220,142400,863177505,2135,2135,2135,2135,0
|
|
20240220,142300,863177505,2135,2135,2135,2135,1
|
|
20240220,142200,863175370,2135,2135,2135,2135,0
|
|
20240220,142100,863175370,2135,2135,2135,2135,105
|
|
20240220,142000,862951195,2135,2135,2135,2135,0
|
|
20240220,141900,862951195,2135,2135,2135,2135,0
|
|
20240220,141800,862951195,2135,2135,2135,2135,111
|
|
20240220,141700,862714210,2135,2135,2135,2135,0
|
|
20240220,141600,862714210,2135,2125,2135,2125,2098
|
|
20240220,141500,858245950,2135,2135,2135,2135,1000
|
|
20240220,141400,856110950,2135,2135,2135,2135,0
|
|
20240220,141300,856110950,2135,2135,2135,2135,0
|
|
20240220,141200,856110950,2135,2135,2135,2125,5179
|
|
20240220,141100,845105425,2130,2130,2130,2130,144
|
|
20240220,141000,844798705,2135,2130,2135,2130,105
|
|
20240220,140900,844575030,2140,2135,2140,2125,67073
|
|
20240220,140800,701992350,2140,2135,2140,2135,1014
|
|
20240220,140700,699827390,2145,2145,2145,2145,0
|
|
20240220,140600,699827390,2145,2145,2145,2145,11
|
|
20240220,140500,699803795,2135,2145,2145,2135,4010
|
|
20240220,140400,691242345,2140,2140,2140,2140,0
|
|
20240220,140300,691242345,2140,2140,2140,2140,0
|
|
20240220,140200,691242345,2140,2140,2140,2140,0
|
|
20240220,140100,691242345,2140,2140,2140,2140,0
|
|
20240220,140000,691242345,2140,2140,2140,2140,0
|
|
20240220,135900,691242345,2140,2145,2145,2140,403
|
|
20240220,135800,690379910,2140,2140,2140,2140,100
|
|
20240220,135700,690165910,2140,2140,2140,2140,10
|
|
20240220,135600,690144510,2140,2140,2140,2140,28
|
|
20240220,135500,690084590,2140,2145,2145,2140,16
|
|
20240220,135400,690050290,2140,2140,2140,2140,22
|
|
20240220,135300,690003210,2140,2140,2140,2140,12
|
|
20240220,135200,689977530,2140,2140,2140,2140,100
|
|
20240220,135100,689763530,2140,2140,2140,2140,31
|
|
20240220,135000,689697190,2140,2135,2140,2135,17
|
|
20240220,134900,689660835,2145,2145,2145,2145,0
|
|
20240220,134800,689660835,2145,2140,2145,2140,105
|
|
20240220,134700,689436110,2145,2145,2145,2145,0
|
|
20240220,134600,689436110,2145,2145,2145,2145,0
|
|
20240220,134500,689436110,2145,2145,2145,2145,0
|
|
20240220,134400,689436110,2145,2145,2145,2145,0
|
|
20240220,134300,689436110,2145,2140,2145,2140,1045
|
|
20240220,134200,687199800,2140,2140,2140,2135,584
|
|
20240220,134100,685952480,2135,2145,2145,2135,1107
|
|
20240220,134000,683583445,2145,2145,2145,2145,0
|
|
20240220,133900,683583445,2145,2145,2145,2145,0
|
|
20240220,133800,683583445,2145,2145,2145,2145,0
|
|
20240220,133700,683583445,2145,2145,2145,2145,2
|
|
20240220,133600,683579155,2145,2145,2145,2145,7
|
|
20240220,133500,683564140,2145,2145,2145,2145,0
|
|
20240220,133400,683564140,2145,2145,2145,2145,55
|
|
20240220,133300,683446165,2145,2145,2145,2145,0
|
|
20240220,133200,683446165,2145,2145,2145,2145,0
|
|
20240220,133100,683446165,2145,2140,2145,2140,116
|
|
20240220,133000,683197845,2145,2145,2145,2145,0
|
|
20240220,132900,683197845,2145,2145,2145,2145,0
|
|
20240220,132800,683197845,2145,2145,2145,2145,0
|
|
20240220,132700,683197845,2145,2145,2145,2145,0
|
|
20240220,132600,683197845,2145,2140,2145,2140,1887
|
|
20240220,132500,679159605,2145,2145,2145,2145,0
|
|
20240220,132400,679159605,2145,2145,2145,2145,0
|
|
20240220,132300,679159605,2145,2145,2145,2145,0
|
|
20240220,132200,679159605,2145,2145,2145,2145,0
|
|
20240220,132100,679159605,2145,2145,2145,2145,0
|
|
20240220,132000,679159605,2145,2145,2145,2145,100
|
|
20240220,131900,678945105,2145,2145,2145,2145,0
|
|
20240220,131800,678945105,2145,2145,2145,2145,0
|
|
20240220,131700,678945105,2145,2145,2145,2145,66
|
|
20240220,131600,678803535,2145,2145,2145,2145,0
|
|
20240220,131500,678803535,2145,2145,2145,2145,33
|
|
20240220,131400,678732750,2140,2140,2140,2140,21
|
|
20240220,131300,678687810,2145,2145,2145,2145,0
|
|
20240220,131200,678687810,2145,2145,2145,2145,0
|
|
20240220,131100,678687810,2145,2145,2145,2140,188
|
|
20240220,131000,678285050,2145,2145,2145,2145,0
|
|
20240220,130900,678285050,2145,2145,2145,2145,0
|
|
20240220,130800,678285050,2145,2145,2145,2145,0
|
|
20240220,130700,678285050,2145,2145,2145,2145,0
|
|
20240220,130600,678285050,2145,2145,2145,2145,0
|
|
20240220,130500,678285050,2145,2145,2145,2145,0
|
|
20240220,130400,678285050,2145,2145,2145,2145,0
|
|
20240220,130300,678285050,2145,2145,2145,2145,0
|
|
20240220,130200,678285050,2145,2145,2145,2145,0
|
|
20240220,130100,678285050,2145,2145,2145,2145,0
|
|
20240220,130000,678285050,2145,2145,2145,2145,0
|
|
20240220,125900,678285050,2145,2140,2145,2140,65
|
|
20240220,125800,678145785,2145,2145,2145,2145,105
|
|
20240220,125700,677920560,2145,2145,2145,2145,0
|
|
20240220,125600,677920560,2145,2145,2145,2145,7
|
|
20240220,125500,677905545,2150,2150,2150,2150,0
|
|
20240220,125400,677905545,2150,2145,2150,2145,12
|
|
20240220,125300,677879755,2150,2150,2150,2150,273
|
|
20240220,125200,677292805,2140,2140,2140,2140,90
|
|
20240220,125100,677100205,2150,2150,2150,2150,0
|
|
20240220,125000,677100205,2150,2150,2150,2150,3000
|
|
20240220,124900,670650205,2150,2145,2150,2145,490
|
|
20240220,124800,669599145,2145,2150,2150,2145,1012
|
|
20240220,124700,667423405,2150,2145,2150,2145,32
|
|
20240220,124600,667354715,2150,2140,2150,2140,2003
|
|
20240220,124500,663063155,2150,2145,2150,2145,37
|
|
20240220,124400,662983715,2150,2150,2150,2150,0
|
|
20240220,124300,662983715,2150,2150,2150,2150,1000
|
|
20240220,124200,660833715,2150,2150,2150,2150,10
|
|
20240220,124100,660812215,2150,2145,2150,2145,10496
|
|
20240220,124000,638293235,2145,2145,2145,2145,15
|
|
20240220,123900,638261060,2140,2140,2140,2140,37
|
|
20240220,123800,638181880,2140,2140,2140,2140,608
|
|
20240220,123700,636880760,2140,2140,2140,2140,3382
|
|
20240220,123600,629643280,2145,2145,2145,2145,0
|
|
20240220,123500,629643280,2145,2140,2145,2140,956
|
|
20240220,123400,627597320,2145,2145,2145,2145,0
|
|
20240220,123300,627597320,2145,2145,2145,2145,0
|
|
20240220,123200,627597320,2145,2145,2145,2145,11
|
|
20240220,123100,627573725,2140,2140,2140,2140,84
|
|
20240220,123000,627393965,2145,2145,2145,2145,0
|
|
20240220,122900,627393965,2145,2145,2145,2145,0
|
|
20240220,122800,627393965,2145,2145,2145,2145,0
|
|
20240220,122700,627393965,2145,2145,2145,2145,0
|
|
20240220,122600,627393965,2145,2140,2145,2140,20
|
|
20240220,122500,627351090,2145,2145,2145,2145,1
|
|
20240220,122400,627348945,2145,2145,2145,2145,0
|
|
20240220,122300,627348945,2145,2145,2145,2145,0
|
|
20240220,122200,627348945,2145,2145,2145,2145,0
|
|
20240220,122100,627348945,2145,2145,2145,2145,0
|
|
20240220,122000,627348945,2145,2140,2145,2140,1658
|
|
20240220,121900,623800775,2140,2140,2140,2140,139
|
|
20240220,121800,623503315,2140,2140,2140,2140,300
|
|
20240220,121700,622861315,2140,2135,2140,2130,10010
|
|
20240220,121600,601539685,2140,2130,2140,2130,773
|
|
20240220,121500,599890465,2130,2130,2130,2130,111
|
|
20240220,121400,599654035,2140,2140,2140,2140,10
|
|
20240220,121300,599632635,2130,2135,2140,2130,140
|
|
20240220,121200,599333215,2140,2140,2140,2140,0
|
|
20240220,121100,599333215,2140,2130,2140,2130,105
|
|
20240220,121000,599109465,2140,2125,2140,2125,32953
|
|
20240220,120900,528973215,2125,2125,2125,2125,18
|
|
20240220,120800,528934965,2125,2125,2125,2125,0
|
|
20240220,120700,528934965,2125,2125,2125,2125,0
|
|
20240220,120600,528934965,2125,2125,2125,2125,0
|
|
20240220,120500,528934965,2125,2125,2125,2125,0
|
|
20240220,120400,528934965,2125,2120,2125,2120,98
|
|
20240220,120300,528726985,2125,2125,2125,2125,0
|
|
20240220,120200,528726985,2125,2125,2125,2125,0
|
|
20240220,120100,528726985,2125,2125,2125,2125,0
|
|
20240220,120000,528726985,2125,2125,2125,2125,0
|
|
20240220,115900,528726985,2125,2125,2125,2125,31
|
|
20240220,115800,528661110,2125,2125,2125,2125,0
|
|
20240220,115700,528661110,2125,2125,2125,2125,0
|
|
20240220,115600,528661110,2125,2125,2125,2125,1
|
|
20240220,115500,528658985,2125,2125,2125,2125,10
|
|
20240220,115400,528637735,2125,2125,2125,2125,0
|
|
20240220,115300,528637735,2125,2125,2125,2120,1244
|
|
20240220,115200,525996735,2125,2125,2125,2125,0
|
|
20240220,115100,525996735,2125,2125,2125,2125,0
|
|
20240220,115000,525996735,2125,2115,2125,2115,2269
|
|
20240220,114900,521186410,2120,2120,2120,2120,42
|
|
20240220,114800,521097370,2120,2125,2125,2120,110
|
|
20240220,114700,520864120,2115,2120,2120,2115,5000
|
|
20240220,114600,510281195,2125,2125,2125,2125,50
|
|
20240220,114500,510174945,2125,2125,2125,2125,295
|
|
20240220,114400,509548070,2125,2125,2125,2125,0
|
|
20240220,114300,509548070,2125,2125,2125,2125,1
|
|
20240220,114200,509545945,2125,2120,2125,2120,200
|
|
20240220,114100,509121445,2125,2125,2125,2125,0
|
|
20240220,114000,509121445,2125,2125,2125,2125,72
|
|
20240220,113900,508968445,2125,2125,2125,2125,0
|
|
20240220,113800,508968445,2125,2120,2125,2120,795
|
|
20240220,113700,507281680,2125,2125,2125,2125,0
|
|
20240220,113600,507281680,2125,2120,2125,2120,473
|
|
20240220,113500,506277555,2125,2125,2125,2125,10
|
|
20240220,113400,506256305,2120,2120,2120,2120,300
|
|
20240220,113300,505620305,2125,2125,2125,2125,2328
|
|
20240220,113200,500673305,2125,2125,2125,2125,1
|
|
20240220,113100,500671180,2125,2125,2125,2125,5
|
|
20240220,113000,500660555,2120,2120,2125,2120,14
|
|
20240220,112900,500630850,2120,2120,2120,2120,244
|
|
20240220,112800,500113570,2120,2120,2120,2120,45
|
|
20240220,112700,500018170,2115,2115,2115,2115,10
|
|
20240220,112600,499997020,2125,2115,2125,2115,176
|
|
20240220,112500,499624655,2125,2125,2125,2125,5
|
|
20240220,112400,499614030,2125,2125,2125,2125,0
|
|
20240220,112300,499614030,2125,2120,2125,2120,309
|
|
20240220,112200,498958905,2125,2125,2125,2125,0
|
|
20240220,112100,498958905,2125,2120,2125,2120,16
|
|
20240220,112000,498924910,2125,2125,2125,2125,0
|
|
20240220,111900,498924910,2125,2125,2125,2125,0
|
|
20240220,111800,498924910,2125,2125,2125,2125,0
|
|
20240220,111700,498924910,2125,2125,2125,2125,5
|
|
20240220,111600,498914285,2120,2120,2125,2120,1927
|
|
20240220,111500,494828995,2120,2120,2120,2120,0
|
|
20240220,111400,494828995,2120,2120,2120,2120,0
|
|
20240220,111300,494828995,2120,2115,2120,2115,1271
|
|
20240220,111200,492140780,2110,2115,2120,2110,13756
|
|
20240220,111100,463115375,2125,2125,2125,2125,0
|
|
20240220,111000,463115375,2125,2125,2125,2125,0
|
|
20240220,110900,463115375,2125,2120,2125,2120,300
|
|
20240220,110800,462479360,2120,2120,2120,2120,1283
|
|
20240220,110700,459759400,2125,2125,2125,2125,0
|
|
20240220,110600,459759400,2125,2125,2125,2125,0
|
|
20240220,110500,459759400,2125,2125,2125,2125,0
|
|
20240220,110400,459759400,2125,2115,2125,2115,152
|
|
20240220,110300,459437800,2125,2125,2125,2125,0
|
|
20240220,110200,459437800,2125,2125,2125,2125,0
|
|
20240220,110100,459437800,2125,2125,2125,2125,0
|
|
20240220,110000,459437800,2125,2125,2125,2125,125
|
|
20240220,105900,459172175,2125,2125,2125,2125,0
|
|
20240220,105800,459172175,2125,2125,2125,2125,0
|
|
20240220,105700,459172175,2125,2125,2125,2125,0
|
|
20240220,105600,459172175,2125,2125,2125,2125,0
|
|
20240220,105500,459172175,2125,2125,2125,2125,0
|
|
20240220,105400,459172175,2125,2125,2125,2125,10
|
|
20240220,105300,459150925,2120,2120,2120,2120,10
|
|
20240220,105200,459129725,2125,2125,2125,2125,0
|
|
20240220,105100,459129725,2125,2125,2125,2125,0
|
|
20240220,105000,459129725,2125,2125,2125,2125,0
|
|
20240220,104900,459129725,2125,2125,2125,2125,0
|
|
20240220,104800,459129725,2125,2125,2125,2125,0
|
|
20240220,104700,459129725,2125,2125,2125,2125,0
|
|
20240220,104600,459129725,2125,2125,2125,2125,10
|
|
20240220,104500,459108475,2115,2115,2115,2115,0
|
|
20240220,104400,459108475,2115,2120,2125,2115,996
|
|
20240220,104300,457000240,2125,2125,2125,2125,0
|
|
20240220,104200,457000240,2125,2125,2125,2125,1
|
|
20240220,104100,456998115,2125,2125,2125,2125,0
|
|
20240220,104000,456998115,2125,2125,2125,2125,0
|
|
20240220,103900,456998115,2125,2125,2125,2125,15
|
|
20240220,103800,456966240,2125,2125,2125,2125,0
|
|
20240220,103700,456966240,2125,2125,2125,2125,0
|
|
20240220,103600,456966240,2125,2125,2125,2125,5
|
|
20240220,103500,456955615,2120,2120,2120,2120,50
|
|
20240220,103400,456849615,2125,2125,2125,2125,235
|
|
20240220,103300,456350240,2125,2125,2125,2125,0
|
|
20240220,103200,456350240,2125,2125,2125,2125,0
|
|
20240220,103100,456350240,2125,2125,2125,2125,3
|
|
20240220,103000,456343865,2120,2120,2120,2120,14
|
|
20240220,102900,456314185,2125,2120,2125,2120,2741
|
|
20240220,102800,450503215,2120,2120,2120,2120,0
|
|
20240220,102700,450503215,2120,2120,2120,2120,500
|
|
20240220,102600,449443215,2120,2120,2120,2120,0
|
|
20240220,102500,449443215,2120,2120,2120,2120,1121
|
|
20240220,102400,447066695,2120,2120,2120,2120,1799
|
|
20240220,102300,443252815,2110,2115,2120,2110,26100
|
|
20240220,102200,388180805,2120,2115,2120,2115,30
|
|
20240220,102100,388117255,2120,2115,2120,2110,225
|
|
20240220,102000,387642345,2120,2120,2120,2120,0
|
|
20240220,101900,387642345,2120,2120,2120,2120,10
|
|
20240220,101800,387621145,2120,2120,2120,2120,0
|
|
20240220,101700,387621145,2120,2115,2120,2110,10100
|
|
20240220,101600,366263850,2120,2120,2120,2120,1000
|
|
20240220,101500,364143850,2120,2120,2120,2120,3002
|
|
20240220,101400,357779610,2120,2120,2120,2115,2115
|
|
20240220,101300,353295815,2125,2125,2125,2125,1
|
|
20240220,101200,353293690,2125,2125,2125,2125,0
|
|
20240220,101100,353293690,2125,2125,2125,2125,0
|
|
20240220,101000,353293690,2125,2125,2125,2125,0
|
|
20240220,100900,353293690,2125,2125,2125,2125,0
|
|
20240220,100800,353293690,2125,2125,2125,2125,1
|
|
20240220,100700,353291565,2125,2125,2125,2125,112
|
|
20240220,100600,353053565,2125,2125,2125,2125,0
|
|
20240220,100500,353053565,2125,2125,2125,2125,0
|
|
20240220,100400,353053565,2125,2125,2125,2125,0
|
|
20240220,100300,353053565,2125,2120,2125,2120,11
|
|
20240220,100200,353030240,2130,2130,2130,2130,0
|
|
20240220,100100,353030240,2130,2125,2130,2125,122
|
|
20240220,100000,352770980,2130,2130,2130,2130,600
|
|
20240220,095900,351492980,2130,2130,2130,2130,1210
|
|
20240220,095800,348915680,2130,2130,2130,2130,0
|
|
20240220,095700,348915680,2130,2130,2130,2130,1
|
|
20240220,095600,348913550,2130,2130,2130,2130,600
|
|
20240220,095500,347635550,2130,2125,2130,2125,4720
|
|
20240220,095400,337605450,2125,2125,2125,2125,520
|
|
20240220,095300,336500450,2125,2120,2125,2120,601
|
|
20240220,095200,335223330,2125,2125,2125,2125,0
|
|
20240220,095100,335223330,2125,2125,2125,2125,605
|
|
20240220,095000,333937705,2125,2125,2125,2125,50
|
|
20240220,094900,333831455,2125,2120,2125,2120,4606
|
|
20240220,094800,324066685,2120,2120,2120,2120,157
|
|
20240220,094700,323733845,2120,2120,2120,2120,0
|
|
20240220,094600,323733845,2120,2120,2120,2120,0
|
|
20240220,094500,323733845,2120,2120,2120,2120,0
|
|
20240220,094400,323733845,2120,2120,2120,2120,464
|
|
20240220,094300,322750165,2120,2120,2120,2115,386
|
|
20240220,094200,321933100,2115,2115,2120,2115,604
|
|
20240220,094100,320655620,2120,2120,2120,2120,0
|
|
20240220,094000,320655620,2120,2110,2120,2110,17
|
|
20240220,093900,320619645,2115,2115,2115,2115,8
|
|
20240220,093800,320602725,2125,2115,2125,2115,701
|
|
20240220,093700,319120020,2115,2115,2115,2115,107
|
|
20240220,093600,318893715,2115,2115,2115,2115,1
|
|
20240220,093500,318891600,2115,2115,2115,2115,0
|
|
20240220,093400,318891600,2115,2115,2115,2115,138
|
|
20240220,093300,318599730,2110,2110,2110,2110,250
|
|
20240220,093200,318072230,2115,2115,2115,2110,29
|
|
20240220,093100,318010905,2115,2110,2115,2105,653
|
|
20240220,093000,316633075,2110,2110,2110,2110,272
|
|
20240220,092900,316059155,2115,2115,2115,2115,46
|
|
20240220,092800,315961865,2115,2105,2115,2105,428
|
|
20240220,092700,315059940,2110,2120,2120,2110,36809
|
|
20240220,092600,237355810,2125,2120,2125,2120,370
|
|
20240220,092500,236571350,2125,2125,2125,2125,0
|
|
20240220,092400,236571350,2125,2125,2125,2120,587
|
|
20240220,092300,235324075,2125,2120,2125,2120,17
|
|
20240220,092200,235288010,2125,2125,2125,2125,1020
|
|
20240220,092100,233120510,2120,2120,2125,2120,1084
|
|
20240220,092000,230822320,2125,2120,2125,2120,21
|
|
20240220,091900,230777700,2120,2115,2125,2115,81
|
|
20240220,091800,230605705,2125,2120,2125,2110,5162
|
|
20240220,091700,219709115,2125,2125,2125,2120,1519
|
|
20240220,091600,216481335,2125,2125,2125,2125,300
|
|
20240220,091500,215843835,2130,2125,2130,2125,2065
|
|
20240220,091400,211455685,2125,2120,2125,2120,45
|
|
20240220,091300,211360260,2125,2115,2125,2110,1227
|
|
20240220,091200,208768685,2120,2115,2120,2110,5110
|
|
20240220,091100,197985965,2115,2125,2125,2115,1913
|
|
20240220,091000,193935130,2120,2120,2125,2120,212
|
|
20240220,090900,193485630,2130,2125,2130,2120,2569
|
|
20240220,090800,188038300,2135,2125,2135,2125,313
|
|
20240220,090700,187373075,2125,2135,2140,2125,972
|
|
20240220,090600,185305410,2140,2125,2140,2125,415
|
|
20240220,090500,184422545,2125,2125,2125,2125,101
|
|
20240220,090400,184207920,2125,2125,2125,2125,777
|
|
20240220,090300,182556795,2130,2140,2140,2130,15346
|
|
20240220,090200,149792925,2135,2145,2145,2135,14992
|
|
20240220,090100,117783090,2155,2135,2160,2135,37057
|
|
20240220,090000,38607330,2115,2135,2135,2115,18112
|