598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185500,900386675,2105,2105,2105,2105,2848
|
|
20240221,185400,900386675,2105,2105,2105,2105,0
|
|
20240221,185300,900386675,2105,2105,2105,2105,0
|
|
20240221,185200,900386675,2105,2105,2105,2105,0
|
|
20240221,185100,900386675,2105,2105,2105,2105,0
|
|
20240221,185000,900386675,2105,2105,2105,2105,0
|
|
20240221,184900,900386675,2105,2105,2105,2105,0
|
|
20240221,184800,900386675,2105,2105,2105,2105,0
|
|
20240221,184700,900386675,2105,2105,2105,2105,0
|
|
20240221,184600,900386675,2105,2105,2105,2105,0
|
|
20240221,184500,900386675,2105,2105,2105,2105,0
|
|
20240221,184400,900386675,2105,2105,2105,2105,0
|
|
20240221,184300,900386675,2105,2105,2105,2105,0
|
|
20240221,184200,900386675,2105,2105,2105,2105,0
|
|
20240221,184100,900386675,2105,2105,2105,2105,0
|
|
20240221,184000,900386675,2105,2105,2105,2105,0
|
|
20240221,183900,900386675,2105,2105,2105,2105,0
|
|
20240221,183800,900386675,2105,2105,2105,2105,0
|
|
20240221,183700,900386675,2105,2105,2105,2105,0
|
|
20240221,183600,900386675,2105,2105,2105,2105,0
|
|
20240221,183500,900386675,2105,2105,2105,2105,0
|
|
20240221,183400,900386675,2105,2105,2105,2105,0
|
|
20240221,183300,900386675,2105,2105,2105,2105,0
|
|
20240221,183200,900386675,2105,2105,2105,2105,0
|
|
20240221,183100,900386675,2105,2105,2105,2105,0
|
|
20240221,183000,900386675,2105,2105,2105,2105,0
|
|
20240221,182900,900386675,2105,2105,2105,2105,0
|
|
20240221,182800,900386675,2105,2105,2105,2105,0
|
|
20240221,182700,900386675,2105,2105,2105,2105,0
|
|
20240221,182600,900386675,2105,2105,2105,2105,0
|
|
20240221,182500,900386675,2105,2105,2105,2105,2848
|
|
20240221,182400,900386675,2105,2105,2105,2105,0
|
|
20240221,182300,900386675,2105,2105,2105,2105,0
|
|
20240221,182200,900386675,2105,2105,2105,2105,0
|
|
20240221,182100,900386675,2105,2105,2105,2105,0
|
|
20240221,182000,900386675,2105,2105,2105,2105,0
|
|
20240221,181900,900386675,2105,2105,2105,2105,0
|
|
20240221,181800,900386675,2105,2105,2105,2105,0
|
|
20240221,181700,900386675,2105,2105,2105,2105,0
|
|
20240221,181600,900386675,2105,2105,2105,2105,0
|
|
20240221,181500,900386675,2105,2105,2105,2105,0
|
|
20240221,181400,900386675,2105,2105,2105,2105,0
|
|
20240221,181300,900386675,2105,2105,2105,2105,0
|
|
20240221,181200,900386675,2105,2105,2105,2105,0
|
|
20240221,181100,900386675,2105,2105,2105,2105,0
|
|
20240221,181000,900386675,2105,2105,2105,2105,0
|
|
20240221,180900,900386675,2105,2105,2105,2105,0
|
|
20240221,180800,900386675,2105,2105,2105,2105,0
|
|
20240221,180700,900386675,2105,2105,2105,2105,0
|
|
20240221,180600,900386675,2105,2105,2105,2105,0
|
|
20240221,180500,900386675,2105,2105,2105,2105,0
|
|
20240221,180400,900386675,2105,2105,2105,2105,0
|
|
20240221,180300,900386675,2105,2105,2105,2105,0
|
|
20240221,180200,900386675,2105,2105,2105,2105,0
|
|
20240221,180100,900386675,2105,2105,2105,2105,0
|
|
20240221,180000,900386675,2105,2105,2105,2105,0
|
|
20240221,175900,900386675,2105,2105,2105,2105,0
|
|
20240221,175800,900386675,2105,2105,2105,2105,0
|
|
20240221,175700,900386675,2105,2105,2105,2105,0
|
|
20240221,175600,900386675,2105,2105,2105,2105,0
|
|
20240221,175500,900386675,2105,2105,2105,2105,2848
|
|
20240221,175400,900386675,2105,2105,2105,2105,0
|
|
20240221,175300,900386675,2105,2105,2105,2105,0
|
|
20240221,175200,900386675,2105,2105,2105,2105,0
|
|
20240221,175100,900386675,2105,2105,2105,2105,0
|
|
20240221,175000,900386675,2105,2105,2105,2105,0
|
|
20240221,174900,900386675,2105,2105,2105,2105,0
|
|
20240221,174800,900386675,2105,2105,2105,2105,0
|
|
20240221,174700,900386675,2105,2105,2105,2105,0
|
|
20240221,174600,900386675,2105,2105,2105,2105,0
|
|
20240221,174500,900386675,2105,2105,2105,2105,0
|
|
20240221,174400,900386675,2105,2105,2105,2105,0
|
|
20240221,174300,900386675,2105,2105,2105,2105,0
|
|
20240221,174200,900386675,2105,2105,2105,2105,0
|
|
20240221,174100,900386675,2105,2105,2105,2105,0
|
|
20240221,174000,900386675,2105,2105,2105,2105,0
|
|
20240221,173900,900386675,2105,2105,2105,2105,0
|
|
20240221,173800,900386675,2105,2105,2105,2105,0
|
|
20240221,173700,900386675,2105,2105,2105,2105,0
|
|
20240221,173600,900386675,2105,2105,2105,2105,0
|
|
20240221,173500,900386675,2105,2105,2105,2105,0
|
|
20240221,173400,900386675,2105,2105,2105,2105,0
|
|
20240221,173300,900386675,2105,2105,2105,2105,0
|
|
20240221,173200,900386675,2105,2105,2105,2105,0
|
|
20240221,173100,900386675,2105,2105,2105,2105,0
|
|
20240221,173000,900386675,2105,2105,2105,2105,0
|
|
20240221,172900,900386675,2105,2105,2105,2105,0
|
|
20240221,172800,900386675,2105,2105,2105,2105,0
|
|
20240221,172700,900386675,2105,2105,2105,2105,0
|
|
20240221,172600,900386675,2105,2105,2105,2105,0
|
|
20240221,172500,900386675,2105,2105,2105,2105,2848
|
|
20240221,172400,900386675,2105,2105,2105,2105,0
|
|
20240221,172300,900386675,2105,2105,2105,2105,0
|
|
20240221,172200,900386675,2105,2105,2105,2105,0
|
|
20240221,172100,900386675,2105,2105,2105,2105,0
|
|
20240221,172000,900386675,2105,2105,2105,2105,0
|
|
20240221,171900,900386675,2105,2105,2105,2105,0
|
|
20240221,171800,900386675,2105,2105,2105,2105,0
|
|
20240221,171700,900386675,2105,2105,2105,2105,0
|
|
20240221,171600,900386675,2105,2105,2105,2105,0
|
|
20240221,171500,900386675,2105,2105,2105,2105,0
|
|
20240221,171400,900386675,2105,2105,2105,2105,0
|
|
20240221,171300,900386675,2105,2105,2105,2105,0
|
|
20240221,171200,900386675,2105,2105,2105,2105,0
|
|
20240221,171100,900386675,2105,2105,2105,2105,0
|
|
20240221,171000,900386675,2105,2105,2105,2105,0
|
|
20240221,170900,900386675,2105,2105,2105,2105,0
|
|
20240221,170800,900386675,2105,2105,2105,2105,0
|
|
20240221,170700,900386675,2105,2105,2105,2105,0
|
|
20240221,170600,900386675,2105,2105,2105,2105,0
|
|
20240221,170500,900386675,2105,2105,2105,2105,0
|
|
20240221,170400,900386675,2105,2105,2105,2105,0
|
|
20240221,170300,900386675,2105,2105,2105,2105,0
|
|
20240221,170200,900386675,2105,2105,2105,2105,0
|
|
20240221,170100,900386675,2105,2105,2105,2105,0
|
|
20240221,170000,900386675,2105,2105,2105,2105,0
|
|
20240221,165900,900386675,2105,2105,2105,2105,0
|
|
20240221,165800,900386675,2105,2105,2105,2105,0
|
|
20240221,165700,900386675,2105,2105,2105,2105,0
|
|
20240221,165600,900386675,2105,2105,2105,2105,0
|
|
20240221,165500,900386675,2105,2105,2105,2105,2848
|
|
20240221,165400,900386675,2105,2105,2105,2105,0
|
|
20240221,165300,900386675,2105,2105,2105,2105,0
|
|
20240221,165200,900386675,2105,2105,2105,2105,0
|
|
20240221,165100,900386675,2105,2105,2105,2105,0
|
|
20240221,165000,900386675,2105,2105,2105,2105,0
|
|
20240221,164900,900386675,2105,2105,2105,2105,0
|
|
20240221,164800,900386675,2105,2105,2105,2105,0
|
|
20240221,164700,900386675,2105,2105,2105,2105,0
|
|
20240221,164600,900386675,2105,2105,2105,2105,0
|
|
20240221,164500,900386675,2105,2105,2105,2105,0
|
|
20240221,164400,900386675,2105,2105,2105,2105,0
|
|
20240221,164300,900386675,2105,2105,2105,2105,0
|
|
20240221,164200,900386675,2105,2105,2105,2105,0
|
|
20240221,164100,900386675,2105,2105,2105,2105,0
|
|
20240221,164000,900386675,2105,2105,2105,2105,0
|
|
20240221,163900,900386675,2105,2105,2105,2105,0
|
|
20240221,163800,900386675,2105,2105,2105,2105,0
|
|
20240221,163700,900386675,2105,2105,2105,2105,0
|
|
20240221,163600,900386675,2105,2105,2105,2105,0
|
|
20240221,163500,900386675,2105,2105,2105,2105,0
|
|
20240221,163400,900386675,2105,2105,2105,2105,0
|
|
20240221,163300,900386675,2105,2105,2105,2105,0
|
|
20240221,163200,900386675,2105,2105,2105,2105,0
|
|
20240221,163100,900386675,2105,2105,2105,2105,0
|
|
20240221,163000,900386675,2105,2105,2105,2105,0
|
|
20240221,162900,900386675,2105,2105,2105,2105,0
|
|
20240221,162800,900386675,2105,2105,2105,2105,0
|
|
20240221,162700,900386675,2105,2105,2105,2105,0
|
|
20240221,162600,900386675,2105,2105,2105,2105,0
|
|
20240221,162500,900386675,2105,2105,2105,2105,2848
|
|
20240221,162400,900386675,2105,2105,2105,2105,0
|
|
20240221,162300,900386675,2105,2105,2105,2105,0
|
|
20240221,162200,900386675,2105,2105,2105,2105,0
|
|
20240221,162100,900386675,2105,2105,2105,2105,0
|
|
20240221,162000,900386675,2105,2105,2105,2105,0
|
|
20240221,161900,900386675,2105,2105,2105,2105,0
|
|
20240221,161800,900386675,2105,2105,2105,2105,0
|
|
20240221,161700,900386675,2105,2105,2105,2105,0
|
|
20240221,161600,900386675,2105,2105,2105,2105,0
|
|
20240221,161500,900386675,2105,2105,2105,2105,0
|
|
20240221,161400,900386675,2105,2105,2105,2105,0
|
|
20240221,161300,900386675,2105,2105,2105,2105,0
|
|
20240221,161200,900386675,2105,2105,2105,2105,0
|
|
20240221,161100,900386675,2105,2105,2105,2105,0
|
|
20240221,161000,900386675,2105,2105,2105,2105,0
|
|
20240221,160900,900386675,2105,2105,2105,2105,0
|
|
20240221,160800,900386675,2105,2105,2105,2105,0
|
|
20240221,160700,900386675,2105,2105,2105,2105,0
|
|
20240221,160600,900386675,2105,2105,2105,2105,0
|
|
20240221,160500,900386675,2105,2105,2105,2105,0
|
|
20240221,160400,900386675,2105,2105,2105,2105,0
|
|
20240221,160300,900386675,2105,2105,2105,2105,0
|
|
20240221,160200,900386675,2105,2105,2105,2105,0
|
|
20240221,160100,900386675,2105,2105,2105,2105,0
|
|
20240221,160000,900386675,2105,2105,2105,2105,0
|
|
20240221,155900,900386675,2105,2105,2105,2105,0
|
|
20240221,155800,900386675,2105,2105,2105,2105,0
|
|
20240221,155700,900386675,2105,2105,2105,2105,0
|
|
20240221,155600,900386675,2105,2105,2105,2105,0
|
|
20240221,155500,900386675,2105,2105,2105,2105,2848
|
|
20240221,155400,900386675,2105,2105,2105,2105,0
|
|
20240221,155300,900386675,2105,2105,2105,2105,0
|
|
20240221,155200,900386675,2105,2105,2105,2105,0
|
|
20240221,155100,900386675,2105,2105,2105,2105,0
|
|
20240221,155000,900386675,2105,2105,2105,2105,0
|
|
20240221,154900,900386675,2105,2105,2105,2105,0
|
|
20240221,154800,900386675,2105,2105,2105,2105,0
|
|
20240221,154700,900386675,2105,2105,2105,2105,0
|
|
20240221,154600,900386675,2105,2105,2105,2105,0
|
|
20240221,154500,900386675,2105,2105,2105,2105,0
|
|
20240221,154400,900386675,2105,2105,2105,2105,0
|
|
20240221,154300,900386675,2105,2105,2105,2105,0
|
|
20240221,154200,900386675,2105,2105,2105,2105,0
|
|
20240221,154100,900386675,2105,2105,2105,2105,0
|
|
20240221,154000,900386675,2105,2105,2105,2105,0
|
|
20240221,153900,900386675,2105,2105,2105,2105,0
|
|
20240221,153800,900386675,2105,2105,2105,2105,0
|
|
20240221,153700,900386675,2105,2105,2105,2105,0
|
|
20240221,153600,900386675,2105,2105,2105,2105,0
|
|
20240221,153500,900386675,2105,2105,2105,2105,0
|
|
20240221,153400,900386675,2105,2105,2105,2105,0
|
|
20240221,153300,900386675,2105,2105,2105,2105,0
|
|
20240221,153200,900386675,2105,2105,2105,2105,0
|
|
20240221,153100,900386675,2105,2105,2105,2105,0
|
|
20240221,153000,900386675,2105,2105,2105,2105,2848
|
|
20240221,152900,894391635,2105,2105,2105,2105,0
|
|
20240221,152800,894391635,2105,2105,2105,2105,0
|
|
20240221,152700,894391635,2105,2105,2105,2105,0
|
|
20240221,152600,894391635,2105,2105,2105,2105,0
|
|
20240221,152500,894391635,2105,2105,2105,2105,0
|
|
20240221,152400,894391635,2105,2105,2105,2105,0
|
|
20240221,152300,894391635,2105,2105,2105,2105,0
|
|
20240221,152200,894391635,2105,2105,2105,2105,0
|
|
20240221,152100,894391635,2105,2105,2105,2105,0
|
|
20240221,152000,894391635,2105,2105,2105,2105,0
|
|
20240221,151900,894391635,2105,2100,2105,2095,5413
|
|
20240221,151800,883022180,2105,2100,2105,2100,42
|
|
20240221,151700,882933975,2105,2100,2105,2100,117
|
|
20240221,151600,882688250,2105,2100,2105,2100,114
|
|
20240221,151500,882448835,2105,2100,2105,2100,117
|
|
20240221,151400,882203110,2100,2100,2105,2100,2657
|
|
20240221,151300,876618395,2100,2100,2105,2100,21990
|
|
20240221,151200,830439370,2105,2100,2105,2100,19461
|
|
20240221,151100,789554735,2100,2100,2100,2100,220
|
|
20240221,151000,789092735,2100,2100,2100,2100,125
|
|
20240221,150900,788830235,2105,2105,2105,2105,1
|
|
20240221,150800,788828130,2100,2105,2105,2100,430
|
|
20240221,150700,787922985,2100,2100,2100,2100,1
|
|
20240221,150600,787920885,2100,2100,2100,2100,2
|
|
20240221,150500,787916685,2100,2100,2100,2100,0
|
|
20240221,150400,787916685,2100,2100,2105,2100,1640
|
|
20240221,150300,784469495,2100,2100,2100,2100,1
|
|
20240221,150200,784467395,2100,2100,2100,2100,2001
|
|
20240221,150100,780265295,2100,2100,2105,2100,2004
|
|
20240221,150000,776056880,2100,2100,2100,2100,4750
|
|
20240221,145900,766081880,2105,2105,2105,2100,166
|
|
20240221,145800,765732740,2105,2100,2110,2100,849
|
|
20240221,145700,763945540,2105,2100,2105,2100,2
|
|
20240221,145600,763941335,2105,2105,2105,2105,1
|
|
20240221,145500,763939230,2100,2100,2100,2100,1
|
|
20240221,145400,763937130,2100,2100,2100,2100,7
|
|
20240221,145300,763922430,2105,2100,2105,2100,6
|
|
20240221,145200,763909805,2105,2100,2105,2100,503
|
|
20240221,145100,762853490,2100,2100,2100,2100,1
|
|
20240221,145000,762851390,2100,2100,2100,2100,1
|
|
20240221,144900,762849290,2105,2100,2105,2100,4
|
|
20240221,144800,762840875,2100,2100,2100,2100,72
|
|
20240221,144700,762689675,2105,2105,2105,2105,381
|
|
20240221,144600,761887670,2105,2105,2110,2105,6
|
|
20240221,144500,761875025,2105,2105,2110,2105,10
|
|
20240221,144400,761853960,2105,2105,2110,2105,965
|
|
20240221,144300,759822470,2110,2110,2110,2105,39
|
|
20240221,144200,759740190,2110,2105,2110,2105,248
|
|
20240221,144100,759218030,2110,2105,2110,2100,734
|
|
20240221,144000,757672950,2105,2105,2110,2105,537
|
|
20240221,143900,756542510,2100,2100,2105,2100,10343
|
|
20240221,143800,734771265,2100,2100,2105,2100,68
|
|
20240221,143700,734628450,2105,2105,2105,2100,35
|
|
20240221,143600,734554780,2105,2100,2105,2100,23
|
|
20240221,143500,734506370,2105,2100,2105,2100,4
|
|
20240221,143400,734497955,2105,2105,2105,2105,6
|
|
20240221,143300,734485325,2100,2100,2100,2100,1
|
|
20240221,143200,734483225,2105,2105,2105,2100,143
|
|
20240221,143100,734182215,2105,2105,2105,2100,4399
|
|
20240221,143000,724922325,2105,2105,2105,2105,134
|
|
20240221,142900,724640255,2105,2105,2105,2100,252
|
|
20240221,142800,724109800,2105,2100,2105,2100,2784
|
|
20240221,142700,718262750,2100,2100,2105,2100,12
|
|
20240221,142600,718237500,2100,2105,2105,2100,210
|
|
20240221,142500,717796450,2105,2100,2105,2100,10795
|
|
20240221,142400,695125850,2105,2100,2105,2100,57
|
|
20240221,142300,695005870,2105,2110,2110,2105,139
|
|
20240221,142200,694713210,2110,2110,2110,2110,0
|
|
20240221,142100,694713210,2110,2105,2110,2105,4
|
|
20240221,142000,694704775,2110,2105,2110,2105,4
|
|
20240221,141900,694696340,2110,2105,2110,2100,86
|
|
20240221,141800,694515300,2110,2105,2110,2100,150
|
|
20240221,141700,694199550,2105,2105,2105,2105,37
|
|
20240221,141600,694121665,2105,2105,2105,2100,131
|
|
20240221,141500,693845915,2105,2100,2105,2100,50
|
|
20240221,141400,693740670,2105,2110,2110,2100,186
|
|
20240221,141300,693349130,2105,2110,2110,2105,16
|
|
20240221,141200,693315375,2110,2105,2110,2105,533
|
|
20240221,141100,692193245,2105,2105,2105,2105,2
|
|
20240221,141000,692189035,2110,2110,2110,2105,89
|
|
20240221,140900,692001250,2110,2110,2110,2110,12
|
|
20240221,140800,691975930,2110,2105,2110,2105,142
|
|
20240221,140700,691676315,2110,2105,2110,2105,57
|
|
20240221,140600,691556050,2110,2110,2110,2100,7791
|
|
20240221,140500,675155795,2110,2105,2110,2105,16
|
|
20240221,140400,675122040,2110,2110,2110,2110,13
|
|
20240221,140300,675094610,2110,2105,2110,2105,26
|
|
20240221,140200,675039755,2110,2105,2110,2105,57
|
|
20240221,140100,674919490,2110,2110,2110,2110,0
|
|
20240221,140000,674919490,2110,2110,2110,2110,0
|
|
20240221,135900,674919490,2110,2110,2110,2110,96
|
|
20240221,135800,674716930,2110,2110,2110,2110,23
|
|
20240221,135700,674668400,2110,2110,2110,2110,0
|
|
20240221,135600,674668400,2110,2110,2110,2110,56
|
|
20240221,135500,674550240,2110,2110,2110,2110,0
|
|
20240221,135400,674550240,2110,2110,2110,2110,97
|
|
20240221,135300,674345570,2115,2115,2115,2115,11
|
|
20240221,135200,674322305,2115,2110,2115,2110,21
|
|
20240221,135100,674277990,2110,2110,2110,2110,0
|
|
20240221,135000,674277990,2110,2110,2110,2110,0
|
|
20240221,134900,674277990,2110,2110,2110,2110,15
|
|
20240221,134800,674246340,2110,2110,2110,2110,160
|
|
20240221,134700,673908740,2110,2110,2110,2110,12
|
|
20240221,134600,673883420,2110,2110,2110,2110,28
|
|
20240221,134500,673824340,2110,2110,2110,2110,52
|
|
20240221,134400,673714620,2110,2110,2110,2110,48
|
|
20240221,134300,673613340,2115,2110,2115,2110,52
|
|
20240221,134200,673503595,2110,2110,2110,2110,53
|
|
20240221,134100,673391765,2115,2115,2115,2115,0
|
|
20240221,134000,673391765,2115,2115,2115,2115,0
|
|
20240221,133900,673391765,2115,2115,2115,2115,0
|
|
20240221,133800,673391765,2115,2110,2115,2110,48
|
|
20240221,133700,673290430,2115,2115,2115,2115,0
|
|
20240221,133600,673290430,2115,2110,2115,2105,656
|
|
20240221,133500,671906895,2115,2115,2115,2115,11
|
|
20240221,133400,671883630,2115,2115,2115,2115,5
|
|
20240221,133300,671873055,2115,2110,2115,2110,210
|
|
20240221,133200,671429905,2115,2115,2115,2115,0
|
|
20240221,133100,671429905,2115,2110,2115,2110,617
|
|
20240221,133000,670127725,2115,2115,2115,2115,0
|
|
20240221,132900,670127725,2115,2110,2115,2110,205
|
|
20240221,132800,669695150,2115,2115,2115,2115,0
|
|
20240221,132700,669695150,2115,2115,2115,2115,0
|
|
20240221,132600,669695150,2115,2115,2115,2115,0
|
|
20240221,132500,669695150,2115,2115,2115,2115,0
|
|
20240221,132400,669695150,2115,2115,2115,2110,1318
|
|
20240221,132300,666914085,2110,2115,2115,2110,404
|
|
20240221,132200,666061625,2115,2110,2115,2110,215
|
|
20240221,132100,665607900,2120,2120,2120,2120,11
|
|
20240221,132000,665584580,2110,2110,2110,2110,2800
|
|
20240221,131900,659676580,2120,2120,2120,2120,0
|
|
20240221,131800,659676580,2120,2120,2120,2120,30
|
|
20240221,131700,659612980,2120,2120,2120,2120,22
|
|
20240221,131600,659566340,2120,2120,2120,2120,2358
|
|
20240221,131500,654567380,2120,2120,2120,2120,0
|
|
20240221,131400,654567380,2120,2120,2120,2120,0
|
|
20240221,131300,654567380,2120,2120,2120,2120,0
|
|
20240221,131200,654567380,2120,2120,2120,2120,0
|
|
20240221,131100,654567380,2120,2120,2120,2120,0
|
|
20240221,131000,654567380,2120,2120,2120,2120,11
|
|
20240221,130900,654544060,2120,2120,2120,2120,0
|
|
20240221,130800,654544060,2120,2120,2120,2120,5
|
|
20240221,130700,654533460,2115,2120,2120,2115,20
|
|
20240221,130600,654491110,2115,2120,2120,2115,1137
|
|
20240221,130500,652084255,2115,2115,2115,2115,12
|
|
20240221,130400,652058875,2120,2120,2120,2120,0
|
|
20240221,130300,652058875,2120,2120,2120,2120,0
|
|
20240221,130200,652058875,2120,2120,2120,2120,0
|
|
20240221,130100,652058875,2120,2115,2120,2115,571
|
|
20240221,130000,650850355,2120,2120,2120,2115,735
|
|
20240221,125900,649292255,2120,2120,2120,2120,0
|
|
20240221,125800,649292255,2120,2120,2120,2120,0
|
|
20240221,125700,649292255,2120,2120,2120,2120,0
|
|
20240221,125600,649292255,2120,2120,2120,2120,0
|
|
20240221,125500,649292255,2120,2120,2120,2120,12
|
|
20240221,125400,649266815,2115,2120,2120,2115,202
|
|
20240221,125300,648839575,2115,2115,2115,2115,0
|
|
20240221,125200,648839575,2115,2115,2115,2115,105
|
|
20240221,125100,648617500,2120,2110,2120,2110,115
|
|
20240221,125000,648374700,2120,2120,2120,2120,34
|
|
20240221,124900,648302620,2120,2120,2120,2120,0
|
|
20240221,124800,648302620,2120,2120,2120,2120,0
|
|
20240221,124700,648302620,2120,2120,2120,2120,15
|
|
20240221,124600,648270820,2120,2120,2120,2120,0
|
|
20240221,124500,648270820,2120,2115,2120,2115,13
|
|
20240221,124400,648243265,2120,2120,2120,2105,124
|
|
20240221,124300,647981475,2120,2120,2120,2120,0
|
|
20240221,124200,647981475,2120,2120,2120,2120,0
|
|
20240221,124100,647981475,2120,2120,2120,2120,18
|
|
20240221,124000,647943315,2120,2110,2120,2105,458
|
|
20240221,123900,646978750,2120,2120,2120,2120,0
|
|
20240221,123800,646978750,2120,2120,2120,2120,15
|
|
20240221,123700,646946950,2120,2110,2120,2105,29288
|
|
20240221,123600,585293740,2125,2125,2125,2125,0
|
|
20240221,123500,585293740,2125,2125,2125,2125,0
|
|
20240221,123400,585293740,2125,2125,2125,2125,0
|
|
20240221,123300,585293740,2125,2125,2125,2125,0
|
|
20240221,123200,585293740,2125,2125,2125,2125,0
|
|
20240221,123100,585293740,2125,2120,2125,2120,10
|
|
20240221,123000,585272515,2120,2120,2120,2120,289
|
|
20240221,122900,584659835,2120,2120,2120,2120,120
|
|
20240221,122800,584405435,2120,2120,2120,2120,1166
|
|
20240221,122700,581933515,2125,2125,2125,2125,0
|
|
20240221,122600,581933515,2125,2125,2125,2125,0
|
|
20240221,122500,581933515,2125,2125,2125,2125,0
|
|
20240221,122400,581933515,2125,2115,2125,2115,20
|
|
20240221,122300,581891065,2125,2125,2125,2125,0
|
|
20240221,122200,581891065,2125,2125,2125,2125,15
|
|
20240221,122100,581859190,2125,2115,2125,2110,503
|
|
20240221,122000,580797755,2125,2125,2125,2125,25
|
|
20240221,121900,580744630,2125,2125,2125,2125,0
|
|
20240221,121800,580744630,2125,2125,2125,2125,0
|
|
20240221,121700,580744630,2125,2125,2125,2125,10
|
|
20240221,121600,580723380,2115,2120,2120,2110,9122
|
|
20240221,121500,561463700,2130,2130,2130,2130,60
|
|
20240221,121400,561335900,2130,2130,2130,2130,2
|
|
20240221,121300,561331640,2130,2115,2130,2110,2312
|
|
20240221,121200,556452405,2120,2120,2120,2120,0
|
|
20240221,121100,556452405,2120,2120,2120,2120,44
|
|
20240221,121000,556359125,2120,2120,2120,2120,19
|
|
20240221,120900,556318845,2130,2130,2130,2130,0
|
|
20240221,120800,556318845,2130,2130,2130,2130,30
|
|
20240221,120700,556254945,2130,2130,2130,2130,0
|
|
20240221,120600,556254945,2130,2130,2130,2130,0
|
|
20240221,120500,556254945,2130,2130,2130,2130,5
|
|
20240221,120400,556244295,2130,2130,2130,2130,15
|
|
20240221,120300,556212345,2130,2130,2130,2130,0
|
|
20240221,120200,556212345,2130,2130,2130,2130,0
|
|
20240221,120100,556212345,2130,2130,2130,2130,0
|
|
20240221,120000,556212345,2130,2130,2130,2130,0
|
|
20240221,115900,556212345,2130,2130,2130,2120,21
|
|
20240221,115800,556167665,2130,2125,2130,2125,639
|
|
20240221,115700,554809765,2125,2125,2125,2125,0
|
|
20240221,115600,554809765,2125,2125,2125,2125,0
|
|
20240221,115500,554809765,2125,2120,2125,2120,627
|
|
20240221,115400,553480380,2120,2120,2120,2120,33
|
|
20240221,115300,553410420,2120,2120,2120,2120,216
|
|
20240221,115200,552952500,2120,2115,2120,2115,58
|
|
20240221,115100,552829705,2120,2115,2120,2115,1126
|
|
20240221,115000,550448155,2115,2110,2115,2110,1534
|
|
20240221,114900,547211390,2110,2110,2110,2110,15
|
|
20240221,114800,547179740,2110,2110,2110,2110,0
|
|
20240221,114700,547179740,2110,2110,2110,2110,15
|
|
20240221,114600,547148090,2110,2100,2110,2100,85
|
|
20240221,114500,546969520,2110,2110,2110,2110,0
|
|
20240221,114400,546969520,2110,2110,2110,2110,1
|
|
20240221,114300,546967410,2110,2105,2110,2105,659
|
|
20240221,114200,545580200,2105,2105,2105,2105,500
|
|
20240221,114100,544527700,2105,2105,2105,2105,1000
|
|
20240221,114000,542422700,2105,2105,2105,2095,2260
|
|
20240221,113900,537687360,2105,2105,2105,2100,123
|
|
20240221,113800,537428950,2100,2100,2100,2100,0
|
|
20240221,113700,537428950,2100,2100,2100,2100,100
|
|
20240221,113600,537218950,2105,2100,2105,2100,19
|
|
20240221,113500,537178960,2105,2105,2105,2105,0
|
|
20240221,113400,537178960,2105,2100,2105,2100,207
|
|
20240221,113300,536744225,2105,2100,2105,2100,15
|
|
20240221,113200,536712700,2095,2095,2095,2095,15
|
|
20240221,113100,536681275,2105,2105,2105,2095,424
|
|
20240221,113000,535792485,2110,2110,2110,2110,0
|
|
20240221,112900,535792485,2110,2110,2110,2110,0
|
|
20240221,112800,535792485,2110,2110,2110,2110,0
|
|
20240221,112700,535792485,2110,2110,2110,2110,0
|
|
20240221,112600,535792485,2110,2110,2110,2110,0
|
|
20240221,112500,535792485,2110,2110,2110,2110,0
|
|
20240221,112400,535792485,2110,2110,2110,2110,0
|
|
20240221,112300,535792485,2110,2110,2110,2110,3
|
|
20240221,112200,535786155,2100,2100,2110,2100,1046
|
|
20240221,112100,533589525,2095,2105,2105,2095,11280
|
|
20240221,112000,509934045,2110,2110,2110,2105,338
|
|
20240221,111900,509222415,2105,2100,2105,2100,3028
|
|
20240221,111800,502863475,2110,2100,2110,2100,861
|
|
20240221,111700,501055165,2110,2110,2110,2110,100
|
|
20240221,111600,500844165,2110,2110,2110,2110,0
|
|
20240221,111500,500844165,2110,2110,2110,2110,0
|
|
20240221,111400,500844165,2110,2100,2110,2100,502
|
|
20240221,111300,499789935,2110,2110,2110,2110,0
|
|
20240221,111200,499789935,2110,2105,2110,2105,21
|
|
20240221,111100,499745715,2105,2105,2110,2105,212
|
|
20240221,111000,499299405,2105,2105,2105,2100,3591
|
|
20240221,110900,491754235,2105,2105,2105,2105,373
|
|
20240221,110800,490969070,2110,2105,2110,2105,124
|
|
20240221,110700,490708030,2105,2105,2105,2105,1496
|
|
20240221,110600,487558950,2105,2105,2110,2105,1218
|
|
20240221,110500,484995045,2105,2105,2105,2105,176
|
|
20240221,110400,484624565,2115,2115,2115,2115,0
|
|
20240221,110300,484624565,2115,2115,2115,2105,16
|
|
20240221,110200,484590755,2110,2105,2110,2105,529
|
|
20240221,110100,483474590,2105,2105,2105,2105,0
|
|
20240221,110000,483474590,2105,2110,2115,2105,347
|
|
20240221,105900,482743570,2115,2115,2115,2115,3
|
|
20240221,105800,482737225,2115,2115,2115,2115,0
|
|
20240221,105700,482737225,2115,2105,2115,2100,1003
|
|
20240221,105600,480630820,2115,2115,2115,2115,0
|
|
20240221,105500,480630820,2115,2115,2115,2105,180
|
|
20240221,105400,480251120,2105,2115,2115,2105,101
|
|
20240221,105300,480038505,2115,2105,2115,2105,221
|
|
20240221,105200,479572645,2115,2115,2115,2115,1
|
|
20240221,105100,479570530,2115,2115,2115,2115,0
|
|
20240221,105000,479570530,2115,2115,2115,2115,0
|
|
20240221,104900,479570530,2115,2115,2115,2100,10431
|
|
20240221,104800,457635110,2115,2115,2115,2115,3
|
|
20240221,104700,457628765,2115,2115,2115,2115,3
|
|
20240221,104600,457622420,2115,2115,2115,2115,8
|
|
20240221,104500,457605500,2115,2115,2115,2115,122
|
|
20240221,104400,457347470,2120,2120,2120,2120,0
|
|
20240221,104300,457347470,2120,2120,2120,2120,3
|
|
20240221,104200,457341110,2115,2110,2115,2105,2363
|
|
20240221,104100,452346585,2115,2115,2115,2110,133
|
|
20240221,104000,452065315,2115,2115,2115,2110,8
|
|
20240221,103900,452048400,2115,2115,2115,2115,12
|
|
20240221,103800,452023020,2110,2110,2115,2110,15
|
|
20240221,103700,451991320,2115,2110,2115,2110,14
|
|
20240221,103600,451961755,2115,2115,2115,2115,111
|
|
20240221,103500,451726990,2110,2110,2110,2110,2656
|
|
20240221,103400,446122830,2120,2120,2120,2120,0
|
|
20240221,103300,446122830,2120,2115,2120,2115,19
|
|
20240221,103200,446082605,2115,2120,2120,2115,708
|
|
20240221,103100,444584365,2120,2115,2120,2115,49
|
|
20240221,103000,444480680,2120,2120,2120,2120,0
|
|
20240221,102900,444480680,2120,2120,2120,2115,1077
|
|
20240221,102800,442197630,2120,2120,2120,2120,0
|
|
20240221,102700,442197630,2120,2120,2120,2120,0
|
|
20240221,102600,442197630,2120,2120,2120,2120,22
|
|
20240221,102500,442150990,2120,2115,2120,2115,116
|
|
20240221,102400,441905625,2120,2115,2120,2115,1043
|
|
20240221,102300,439699665,2120,2115,2120,2115,161
|
|
20240221,102200,439359125,2120,2110,2120,2110,4219
|
|
20240221,102100,430456875,2110,2110,2110,2110,44
|
|
20240221,102000,430364035,2110,2110,2110,2110,114
|
|
20240221,101900,430123495,2110,2110,2110,2110,32
|
|
20240221,101800,430055975,2110,2110,2110,2110,0
|
|
20240221,101700,430055975,2110,2110,2110,2110,116
|
|
20240221,101600,429811215,2110,2110,2110,2110,0
|
|
20240221,101500,429811215,2110,2110,2110,2110,37
|
|
20240221,101400,429733145,2110,2110,2110,2110,197
|
|
20240221,101300,429317475,2110,2110,2110,2110,267
|
|
20240221,101200,428754105,2110,2110,2110,2110,687
|
|
20240221,101100,427304535,2110,2110,2110,2110,123
|
|
20240221,101000,427045005,2110,2110,2110,2105,10065
|
|
20240221,100900,405857960,2105,2105,2105,2100,17100
|
|
20240221,100800,369927960,2110,2105,2110,2105,1723
|
|
20240221,100700,366300430,2110,2110,2110,2105,7338
|
|
20240221,100600,350853825,2105,2110,2110,2105,15300
|
|
20240221,100500,318636630,2110,2115,2115,2110,281
|
|
20240221,100400,318043710,2115,2115,2115,2115,22
|
|
20240221,100300,317997180,2115,2110,2115,2110,170
|
|
20240221,100200,317637640,2115,2115,2115,2115,2000
|
|
20240221,100100,313407640,2115,2110,2115,2110,31
|
|
20240221,100000,313342120,2115,2115,2115,2115,10
|
|
20240221,095900,313320970,2110,2115,2115,2110,1211
|
|
20240221,095800,310764705,2115,2115,2115,2115,12
|
|
20240221,095700,310739325,2115,2110,2115,2110,23
|
|
20240221,095600,310690685,2115,2115,2115,2115,105
|
|
20240221,095500,310468610,2115,2110,2120,2110,5114
|
|
20240221,095400,299677485,2120,2115,2120,2115,17
|
|
20240221,095300,299641505,2120,2115,2120,2105,32129
|
|
20240221,095200,231952475,2120,2115,2120,2110,26011
|
|
20240221,095100,177068780,2120,2120,2120,2120,111
|
|
20240221,095000,176833460,2120,2120,2120,2120,13
|
|
20240221,094900,176805900,2120,2120,2120,2120,12
|
|
20240221,094800,176780460,2120,2120,2120,2120,111
|
|
20240221,094700,176545140,2120,2120,2120,2120,22
|
|
20240221,094600,176498500,2120,2120,2120,2120,0
|
|
20240221,094500,176498500,2120,2120,2120,2120,0
|
|
20240221,094400,176498500,2120,2115,2120,2115,178
|
|
20240221,094300,176121375,2120,2120,2120,2120,0
|
|
20240221,094200,176121375,2120,2120,2120,2120,0
|
|
20240221,094100,176121375,2120,2120,2120,2110,196
|
|
20240221,094000,175706245,2120,2115,2120,2110,33
|
|
20240221,093900,175636545,2120,2120,2120,2110,6032
|
|
20240221,093800,162907365,2120,2120,2120,2120,145
|
|
20240221,093700,162599965,2120,2120,2120,2120,12
|
|
20240221,093600,162574525,2120,2120,2120,2120,10
|
|
20240221,093500,162553325,2120,2120,2120,2120,134
|
|
20240221,093400,162269245,2120,2120,2120,2120,0
|
|
20240221,093300,162269245,2120,2115,2120,2115,14
|
|
20240221,093200,162239570,2120,2115,2120,2110,303
|
|
20240221,093100,161599150,2120,2120,2120,2120,2
|
|
20240221,093000,161594910,2120,2120,2120,2120,55
|
|
20240221,092900,161478310,2120,2120,2120,2120,12
|
|
20240221,092800,161452870,2120,2120,2120,2115,143
|
|
20240221,092700,161149760,2120,2120,2120,2120,19
|
|
20240221,092600,161109480,2120,2120,2120,2120,32
|
|
20240221,092500,161041640,2120,2120,2120,2110,10266
|
|
20240221,092400,139375805,2120,2120,2120,2120,22
|
|
20240221,092300,139329165,2120,2120,2120,2120,167
|
|
20240221,092200,138975125,2120,2120,2120,2115,1397
|
|
20240221,092100,136013985,2120,2120,2120,2120,78
|
|
20240221,092000,135848625,2120,2120,2120,2120,111
|
|
20240221,091900,135613305,2120,2115,2120,2115,7213
|
|
20240221,091800,120352195,2120,2120,2120,2120,222
|
|
20240221,091700,119881555,2120,2120,2120,2115,187
|
|
20240221,091600,119485920,2120,2120,2120,2115,899
|
|
20240221,091500,117580540,2120,2115,2120,2115,322
|
|
20240221,091400,116898400,2120,2120,2120,2120,167
|
|
20240221,091300,116544360,2125,2125,2125,2110,7077
|
|
20240221,091200,101607870,2130,2130,2130,2130,22
|
|
20240221,091100,101561010,2130,2130,2130,2130,227
|
|
20240221,091000,101077500,2130,2120,2130,2115,162
|
|
20240221,090900,100734255,2130,2120,2130,2120,917
|
|
20240221,090800,98789995,2130,2130,2130,2125,487
|
|
20240221,090700,97754990,2130,2130,2130,2130,1
|
|
20240221,090600,97752860,2135,2130,2135,2105,32841
|
|
20240221,090500,28459620,2135,2135,2140,2135,324
|
|
20240221,090400,27767730,2140,2135,2140,2135,480
|
|
20240221,090300,26742820,2140,2135,2140,2135,688
|
|
20240221,090200,25273810,2145,2140,2145,2140,6555
|
|
20240221,090100,11245945,2140,2140,2140,2140,500
|
|
20240221,090000,10175945,2150,2145,2150,2145,4744
|