598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185500,846655035,2085,2085,2085,2085,781
|
|
20240223,185400,846655035,2085,2085,2085,2085,0
|
|
20240223,185300,846655035,2085,2085,2085,2085,0
|
|
20240223,185200,846655035,2085,2085,2085,2085,0
|
|
20240223,185100,846655035,2085,2085,2085,2085,0
|
|
20240223,185000,846655035,2085,2085,2085,2085,0
|
|
20240223,184900,846655035,2085,2085,2085,2085,0
|
|
20240223,184800,846655035,2085,2085,2085,2085,0
|
|
20240223,184700,846655035,2085,2085,2085,2085,0
|
|
20240223,184600,846655035,2085,2085,2085,2085,0
|
|
20240223,184500,846655035,2085,2085,2085,2085,0
|
|
20240223,184400,846655035,2085,2085,2085,2085,0
|
|
20240223,184300,846655035,2085,2085,2085,2085,0
|
|
20240223,184200,846655035,2085,2085,2085,2085,0
|
|
20240223,184100,846655035,2085,2085,2085,2085,0
|
|
20240223,184000,846655035,2085,2085,2085,2085,0
|
|
20240223,183900,846655035,2085,2085,2085,2085,0
|
|
20240223,183800,846655035,2085,2085,2085,2085,0
|
|
20240223,183700,846655035,2085,2085,2085,2085,0
|
|
20240223,183600,846655035,2085,2085,2085,2085,0
|
|
20240223,183500,846655035,2085,2085,2085,2085,0
|
|
20240223,183400,846655035,2085,2085,2085,2085,0
|
|
20240223,183300,846655035,2085,2085,2085,2085,0
|
|
20240223,183200,846655035,2085,2085,2085,2085,0
|
|
20240223,183100,846655035,2085,2085,2085,2085,0
|
|
20240223,183000,846655035,2085,2085,2085,2085,0
|
|
20240223,182900,846655035,2085,2085,2085,2085,0
|
|
20240223,182800,846655035,2085,2085,2085,2085,0
|
|
20240223,182700,846655035,2085,2085,2085,2085,0
|
|
20240223,182600,846655035,2085,2085,2085,2085,0
|
|
20240223,182500,846655035,2085,2085,2085,2085,781
|
|
20240223,182400,846655035,2085,2085,2085,2085,0
|
|
20240223,182300,846655035,2085,2085,2085,2085,0
|
|
20240223,182200,846655035,2085,2085,2085,2085,0
|
|
20240223,182100,846655035,2085,2085,2085,2085,0
|
|
20240223,182000,846655035,2085,2085,2085,2085,0
|
|
20240223,181900,846655035,2085,2085,2085,2085,0
|
|
20240223,181800,846655035,2085,2085,2085,2085,0
|
|
20240223,181700,846655035,2085,2085,2085,2085,0
|
|
20240223,181600,846655035,2085,2085,2085,2085,0
|
|
20240223,181500,846655035,2085,2085,2085,2085,0
|
|
20240223,181400,846655035,2085,2085,2085,2085,0
|
|
20240223,181300,846655035,2085,2085,2085,2085,0
|
|
20240223,181200,846655035,2085,2085,2085,2085,0
|
|
20240223,181100,846655035,2085,2085,2085,2085,0
|
|
20240223,181000,846655035,2085,2085,2085,2085,0
|
|
20240223,180900,846655035,2085,2085,2085,2085,0
|
|
20240223,180800,846655035,2085,2085,2085,2085,0
|
|
20240223,180700,846655035,2085,2085,2085,2085,0
|
|
20240223,180600,846655035,2085,2085,2085,2085,0
|
|
20240223,180500,846655035,2085,2085,2085,2085,0
|
|
20240223,180400,846655035,2085,2085,2085,2085,0
|
|
20240223,180300,846655035,2085,2085,2085,2085,0
|
|
20240223,180200,846655035,2085,2085,2085,2085,0
|
|
20240223,180100,846655035,2085,2085,2085,2085,0
|
|
20240223,180000,846655035,2085,2085,2085,2085,0
|
|
20240223,175900,846655035,2085,2085,2085,2085,0
|
|
20240223,175800,846655035,2085,2085,2085,2085,0
|
|
20240223,175700,846655035,2085,2085,2085,2085,0
|
|
20240223,175600,846655035,2085,2085,2085,2085,0
|
|
20240223,175500,846655035,2085,2085,2085,2085,781
|
|
20240223,175400,846655035,2085,2085,2085,2085,0
|
|
20240223,175300,846655035,2085,2085,2085,2085,0
|
|
20240223,175200,846655035,2085,2085,2085,2085,0
|
|
20240223,175100,846655035,2085,2085,2085,2085,0
|
|
20240223,175000,846655035,2085,2085,2085,2085,0
|
|
20240223,174900,846655035,2085,2085,2085,2085,0
|
|
20240223,174800,846655035,2085,2085,2085,2085,0
|
|
20240223,174700,846655035,2085,2085,2085,2085,0
|
|
20240223,174600,846655035,2085,2085,2085,2085,0
|
|
20240223,174500,846655035,2085,2085,2085,2085,0
|
|
20240223,174400,846655035,2085,2085,2085,2085,0
|
|
20240223,174300,846655035,2085,2085,2085,2085,0
|
|
20240223,174200,846655035,2085,2085,2085,2085,0
|
|
20240223,174100,846655035,2085,2085,2085,2085,0
|
|
20240223,174000,846655035,2085,2085,2085,2085,0
|
|
20240223,173900,846655035,2085,2085,2085,2085,0
|
|
20240223,173800,846655035,2085,2085,2085,2085,0
|
|
20240223,173700,846655035,2085,2085,2085,2085,0
|
|
20240223,173600,846655035,2085,2085,2085,2085,0
|
|
20240223,173500,846655035,2085,2085,2085,2085,0
|
|
20240223,173400,846655035,2085,2085,2085,2085,0
|
|
20240223,173300,846655035,2085,2085,2085,2085,0
|
|
20240223,173200,846655035,2085,2085,2085,2085,0
|
|
20240223,173100,846655035,2085,2085,2085,2085,0
|
|
20240223,173000,846655035,2085,2085,2085,2085,0
|
|
20240223,172900,846655035,2085,2085,2085,2085,0
|
|
20240223,172800,846655035,2085,2085,2085,2085,0
|
|
20240223,172700,846655035,2085,2085,2085,2085,0
|
|
20240223,172600,846655035,2085,2085,2085,2085,0
|
|
20240223,172500,846655035,2085,2085,2085,2085,781
|
|
20240223,172400,846655035,2085,2085,2085,2085,0
|
|
20240223,172300,846655035,2085,2085,2085,2085,0
|
|
20240223,172200,846655035,2085,2085,2085,2085,0
|
|
20240223,172100,846655035,2085,2085,2085,2085,0
|
|
20240223,172000,846655035,2085,2085,2085,2085,0
|
|
20240223,171900,846655035,2085,2085,2085,2085,0
|
|
20240223,171800,846655035,2085,2085,2085,2085,0
|
|
20240223,171700,846655035,2085,2085,2085,2085,0
|
|
20240223,171600,846655035,2085,2085,2085,2085,0
|
|
20240223,171500,846655035,2085,2085,2085,2085,0
|
|
20240223,171400,846655035,2085,2085,2085,2085,0
|
|
20240223,171300,846655035,2085,2085,2085,2085,0
|
|
20240223,171200,846655035,2085,2085,2085,2085,0
|
|
20240223,171100,846655035,2085,2085,2085,2085,0
|
|
20240223,171000,846655035,2085,2085,2085,2085,0
|
|
20240223,170900,846655035,2085,2085,2085,2085,0
|
|
20240223,170800,846655035,2085,2085,2085,2085,0
|
|
20240223,170700,846655035,2085,2085,2085,2085,0
|
|
20240223,170600,846655035,2085,2085,2085,2085,0
|
|
20240223,170500,846655035,2085,2085,2085,2085,0
|
|
20240223,170400,846655035,2085,2085,2085,2085,0
|
|
20240223,170300,846655035,2085,2085,2085,2085,0
|
|
20240223,170200,846655035,2085,2085,2085,2085,0
|
|
20240223,170100,846655035,2085,2085,2085,2085,0
|
|
20240223,170000,846655035,2085,2085,2085,2085,0
|
|
20240223,165900,846655035,2085,2085,2085,2085,0
|
|
20240223,165800,846655035,2085,2085,2085,2085,0
|
|
20240223,165700,846655035,2085,2085,2085,2085,0
|
|
20240223,165600,846655035,2085,2085,2085,2085,0
|
|
20240223,165500,846655035,2085,2085,2085,2085,781
|
|
20240223,165400,846655035,2085,2085,2085,2085,0
|
|
20240223,165300,846655035,2085,2085,2085,2085,0
|
|
20240223,165200,846655035,2085,2085,2085,2085,0
|
|
20240223,165100,846655035,2085,2085,2085,2085,0
|
|
20240223,165000,846655035,2085,2085,2085,2085,0
|
|
20240223,164900,846655035,2085,2085,2085,2085,0
|
|
20240223,164800,846655035,2085,2085,2085,2085,0
|
|
20240223,164700,846655035,2085,2085,2085,2085,0
|
|
20240223,164600,846655035,2085,2085,2085,2085,0
|
|
20240223,164500,846655035,2085,2085,2085,2085,0
|
|
20240223,164400,846655035,2085,2085,2085,2085,0
|
|
20240223,164300,846655035,2085,2085,2085,2085,0
|
|
20240223,164200,846655035,2085,2085,2085,2085,0
|
|
20240223,164100,846655035,2085,2085,2085,2085,0
|
|
20240223,164000,846655035,2085,2085,2085,2085,0
|
|
20240223,163900,846655035,2085,2085,2085,2085,0
|
|
20240223,163800,846655035,2085,2085,2085,2085,0
|
|
20240223,163700,846655035,2085,2085,2085,2085,0
|
|
20240223,163600,846655035,2085,2085,2085,2085,0
|
|
20240223,163500,846655035,2085,2085,2085,2085,0
|
|
20240223,163400,846655035,2085,2085,2085,2085,0
|
|
20240223,163300,846655035,2085,2085,2085,2085,0
|
|
20240223,163200,846655035,2085,2085,2085,2085,0
|
|
20240223,163100,846655035,2085,2085,2085,2085,0
|
|
20240223,163000,846655035,2085,2085,2085,2085,0
|
|
20240223,162900,846655035,2085,2085,2085,2085,0
|
|
20240223,162800,846655035,2085,2085,2085,2085,0
|
|
20240223,162700,846655035,2085,2085,2085,2085,0
|
|
20240223,162600,846655035,2085,2085,2085,2085,0
|
|
20240223,162500,846655035,2085,2085,2085,2085,781
|
|
20240223,162400,846655035,2085,2085,2085,2085,0
|
|
20240223,162300,846655035,2085,2085,2085,2085,0
|
|
20240223,162200,846655035,2085,2085,2085,2085,0
|
|
20240223,162100,846655035,2085,2085,2085,2085,0
|
|
20240223,162000,846655035,2085,2085,2085,2085,0
|
|
20240223,161900,846655035,2085,2085,2085,2085,0
|
|
20240223,161800,846655035,2085,2085,2085,2085,0
|
|
20240223,161700,846655035,2085,2085,2085,2085,0
|
|
20240223,161600,846655035,2085,2085,2085,2085,0
|
|
20240223,161500,846655035,2085,2085,2085,2085,0
|
|
20240223,161400,846655035,2085,2085,2085,2085,0
|
|
20240223,161300,846655035,2085,2085,2085,2085,0
|
|
20240223,161200,846655035,2085,2085,2085,2085,0
|
|
20240223,161100,846655035,2085,2085,2085,2085,0
|
|
20240223,161000,846655035,2085,2085,2085,2085,0
|
|
20240223,160900,846655035,2085,2085,2085,2085,0
|
|
20240223,160800,846655035,2085,2085,2085,2085,0
|
|
20240223,160700,846655035,2085,2085,2085,2085,0
|
|
20240223,160600,846655035,2085,2085,2085,2085,0
|
|
20240223,160500,846655035,2085,2085,2085,2085,0
|
|
20240223,160400,846655035,2085,2085,2085,2085,0
|
|
20240223,160300,846655035,2085,2085,2085,2085,0
|
|
20240223,160200,846655035,2085,2085,2085,2085,0
|
|
20240223,160100,846655035,2085,2085,2085,2085,0
|
|
20240223,160000,846655035,2085,2085,2085,2085,0
|
|
20240223,155900,846655035,2085,2085,2085,2085,0
|
|
20240223,155800,846655035,2085,2085,2085,2085,0
|
|
20240223,155700,846655035,2085,2085,2085,2085,0
|
|
20240223,155600,846655035,2085,2085,2085,2085,0
|
|
20240223,155500,846655035,2085,2085,2085,2085,781
|
|
20240223,155400,846655035,2085,2085,2085,2085,0
|
|
20240223,155300,846655035,2085,2085,2085,2085,0
|
|
20240223,155200,846655035,2085,2085,2085,2085,0
|
|
20240223,155100,846655035,2085,2085,2085,2085,0
|
|
20240223,155000,846655035,2085,2085,2085,2085,0
|
|
20240223,154900,846655035,2085,2085,2085,2085,0
|
|
20240223,154800,846655035,2085,2085,2085,2085,0
|
|
20240223,154700,846655035,2085,2085,2085,2085,0
|
|
20240223,154600,846655035,2085,2085,2085,2085,0
|
|
20240223,154500,846655035,2085,2085,2085,2085,0
|
|
20240223,154400,846655035,2085,2085,2085,2085,0
|
|
20240223,154300,846655035,2085,2085,2085,2085,0
|
|
20240223,154200,846655035,2085,2085,2085,2085,0
|
|
20240223,154100,846655035,2085,2085,2085,2085,0
|
|
20240223,154000,846655035,2085,2085,2085,2085,0
|
|
20240223,153900,846655035,2085,2085,2085,2085,0
|
|
20240223,153800,846655035,2085,2085,2085,2085,0
|
|
20240223,153700,846655035,2085,2085,2085,2085,0
|
|
20240223,153600,846655035,2085,2085,2085,2085,0
|
|
20240223,153500,846655035,2085,2085,2085,2085,0
|
|
20240223,153400,846655035,2085,2085,2085,2085,0
|
|
20240223,153300,846655035,2085,2085,2085,2085,0
|
|
20240223,153200,846655035,2085,2085,2085,2085,0
|
|
20240223,153100,846655035,2085,2085,2085,2085,0
|
|
20240223,153000,846655035,2085,2085,2085,2085,781
|
|
20240223,152900,845026650,2085,2085,2085,2085,0
|
|
20240223,152800,845026650,2085,2085,2085,2085,0
|
|
20240223,152700,845026650,2085,2085,2085,2085,0
|
|
20240223,152600,845026650,2085,2085,2085,2085,0
|
|
20240223,152500,845026650,2085,2085,2085,2085,0
|
|
20240223,152400,845026650,2085,2085,2085,2085,0
|
|
20240223,152300,845026650,2085,2085,2085,2085,0
|
|
20240223,152200,845026650,2085,2085,2085,2085,0
|
|
20240223,152100,845026650,2085,2085,2085,2085,0
|
|
20240223,152000,845026650,2085,2085,2085,2085,0
|
|
20240223,151900,845026650,2085,2080,2085,2080,801
|
|
20240223,151800,843360515,2080,2065,2080,2065,3518
|
|
20240223,151700,836081145,2075,2070,2075,2070,2866
|
|
20240223,151600,830148025,2075,2070,2075,2070,567
|
|
20240223,151500,828971835,2075,2065,2075,2065,536
|
|
20240223,151400,827859665,2075,2070,2075,2070,1224
|
|
20240223,151300,825325935,2070,2065,2070,2065,4689
|
|
20240223,151200,815620035,2070,2065,2070,2065,169
|
|
20240223,151100,815270535,2065,2070,2075,2065,1712
|
|
20240223,151000,811729195,2075,2070,2075,2070,956
|
|
20240223,150900,809749775,2075,2075,2075,2075,145
|
|
20240223,150800,809448900,2075,2075,2075,2075,50
|
|
20240223,150700,809345150,2075,2075,2075,2075,60
|
|
20240223,150600,809220650,2075,2075,2075,2075,0
|
|
20240223,150500,809220650,2075,2075,2075,2075,0
|
|
20240223,150400,809220650,2075,2075,2075,2075,0
|
|
20240223,150300,809220650,2075,2075,2075,2075,0
|
|
20240223,150200,809220650,2075,2075,2075,2075,0
|
|
20240223,150100,809220650,2075,2075,2075,2070,559
|
|
20240223,150000,808060730,2075,2075,2075,2075,0
|
|
20240223,145900,808060730,2075,2075,2075,2075,111
|
|
20240223,145800,807830405,2075,2075,2075,2075,550
|
|
20240223,145700,806689155,2075,2075,2075,2075,0
|
|
20240223,145600,806689155,2075,2075,2075,2075,8
|
|
20240223,145500,806672555,2075,2075,2075,2075,100
|
|
20240223,145400,806465055,2075,2070,2075,2070,3770
|
|
20240223,145300,798660990,2080,2080,2080,2080,0
|
|
20240223,145200,798660990,2080,2080,2080,2080,0
|
|
20240223,145100,798660990,2080,2080,2080,2080,0
|
|
20240223,145000,798660990,2080,2075,2080,2075,570
|
|
20240223,144900,797478235,2080,2080,2080,2080,0
|
|
20240223,144800,797478235,2080,2080,2080,2080,0
|
|
20240223,144700,797478235,2080,2075,2080,2075,148
|
|
20240223,144600,797171035,2080,2075,2080,2075,244
|
|
20240223,144500,796664515,2080,2080,2080,2080,0
|
|
20240223,144400,796664515,2080,2080,2080,2080,0
|
|
20240223,144300,796664515,2080,2080,2080,2080,0
|
|
20240223,144200,796664515,2080,2080,2080,2080,0
|
|
20240223,144100,796664515,2080,2080,2080,2080,44
|
|
20240223,144000,796572995,2080,2080,2080,2080,1
|
|
20240223,143900,796570915,2080,2080,2080,2080,12
|
|
20240223,143800,796545955,2080,2080,2080,2080,0
|
|
20240223,143700,796545955,2080,2080,2080,2080,0
|
|
20240223,143600,796545955,2080,2080,2080,2080,0
|
|
20240223,143500,796545955,2080,2080,2080,2080,0
|
|
20240223,143400,796545955,2080,2080,2080,2080,131
|
|
20240223,143300,796273475,2080,2080,2080,2080,5000
|
|
20240223,143200,785873475,2080,2080,2080,2080,0
|
|
20240223,143100,785873475,2080,2075,2080,2075,3759
|
|
20240223,143000,778073500,2085,2085,2085,2085,0
|
|
20240223,142900,778073500,2085,2085,2085,2085,0
|
|
20240223,142800,778073500,2085,2085,2085,2085,0
|
|
20240223,142700,778073500,2085,2085,2085,2085,0
|
|
20240223,142600,778073500,2085,2080,2085,2080,29
|
|
20240223,142500,778013055,2080,2080,2080,2080,6
|
|
20240223,142400,778000575,2085,2085,2085,2085,0
|
|
20240223,142300,778000575,2085,2085,2085,2085,15
|
|
20240223,142200,777969300,2085,2085,2085,2085,0
|
|
20240223,142100,777969300,2085,2085,2085,2085,3
|
|
20240223,142000,777963045,2085,2085,2085,2085,0
|
|
20240223,141900,777963045,2085,2085,2085,2085,0
|
|
20240223,141800,777963045,2085,2085,2085,2085,0
|
|
20240223,141700,777963045,2085,2085,2085,2085,0
|
|
20240223,141600,777963045,2085,2085,2085,2085,0
|
|
20240223,141500,777963045,2085,2085,2085,2085,0
|
|
20240223,141400,777963045,2085,2085,2085,2085,0
|
|
20240223,141300,777963045,2085,2080,2085,2080,110
|
|
20240223,141200,777734195,2085,2085,2085,2085,0
|
|
20240223,141100,777734195,2085,2085,2085,2085,10
|
|
20240223,141000,777713345,2085,2085,2085,2085,30
|
|
20240223,140900,777650795,2085,2085,2085,2085,0
|
|
20240223,140800,777650795,2085,2085,2085,2085,0
|
|
20240223,140700,777650795,2085,2085,2085,2085,0
|
|
20240223,140600,777650795,2085,2085,2085,2085,0
|
|
20240223,140500,777650795,2085,2085,2085,2085,0
|
|
20240223,140400,777650795,2085,2085,2085,2085,0
|
|
20240223,140300,777650795,2085,2075,2085,2075,15
|
|
20240223,140200,777619620,2085,2080,2085,2080,4055
|
|
20240223,140100,769185195,2080,2080,2080,2080,500
|
|
20240223,140000,768145195,2085,2080,2085,2080,10605
|
|
20240223,135900,746086770,2080,2080,2080,2080,3000
|
|
20240223,135800,739846770,2080,2070,2080,2070,212
|
|
20240223,135700,739407830,2065,2070,2070,2065,1000
|
|
20240223,135600,737342620,2070,2070,2070,2070,0
|
|
20240223,135500,737342620,2070,2070,2070,2070,0
|
|
20240223,135400,737342620,2070,2070,2080,2070,62
|
|
20240223,135300,737214170,2070,2070,2070,2070,0
|
|
20240223,135200,737214170,2070,2070,2080,2065,697
|
|
20240223,135100,735771555,2080,2080,2080,2080,0
|
|
20240223,135000,735771555,2080,2070,2080,2070,605
|
|
20240223,134900,734519055,2080,2080,2080,2080,30
|
|
20240223,134800,734456655,2080,2080,2080,2080,0
|
|
20240223,134700,734456655,2080,2080,2080,2080,0
|
|
20240223,134600,734456655,2080,2080,2080,2080,20
|
|
20240223,134500,734415055,2080,2080,2080,2080,30
|
|
20240223,134400,734352655,2080,2080,2080,2080,0
|
|
20240223,134300,734352655,2080,2080,2080,2080,0
|
|
20240223,134200,734352655,2080,2075,2080,2075,16
|
|
20240223,134100,734319380,2080,2080,2080,2080,0
|
|
20240223,134000,734319380,2080,2080,2080,2080,0
|
|
20240223,133900,734319380,2080,2080,2080,2080,0
|
|
20240223,133800,734319380,2080,2080,2080,2080,0
|
|
20240223,133700,734319380,2080,2080,2080,2080,0
|
|
20240223,133600,734319380,2080,2080,2080,2080,5
|
|
20240223,133500,734308980,2080,2080,2080,2080,0
|
|
20240223,133400,734308980,2080,2080,2080,2080,0
|
|
20240223,133300,734308980,2080,2080,2080,2080,10
|
|
20240223,133200,734288180,2080,2080,2080,2080,0
|
|
20240223,133100,734288180,2080,2080,2080,2080,0
|
|
20240223,133000,734288180,2080,2080,2080,2080,0
|
|
20240223,132900,734288180,2080,2080,2080,2080,0
|
|
20240223,132800,734288180,2080,2080,2080,2080,0
|
|
20240223,132700,734288180,2080,2080,2080,2080,0
|
|
20240223,132600,734288180,2080,2080,2080,2080,0
|
|
20240223,132500,734288180,2080,2080,2080,2080,0
|
|
20240223,132400,734288180,2080,2080,2080,2080,0
|
|
20240223,132300,734288180,2080,2080,2080,2080,0
|
|
20240223,132200,734288180,2080,2080,2080,2080,0
|
|
20240223,132100,734288180,2080,2080,2080,2080,0
|
|
20240223,132000,734288180,2080,2080,2080,2080,0
|
|
20240223,131900,734288180,2080,2080,2080,2070,128
|
|
20240223,131800,734021950,2080,2080,2080,2080,0
|
|
20240223,131700,734021950,2080,2080,2080,2080,0
|
|
20240223,131600,734021950,2080,2070,2080,2070,1010
|
|
20240223,131500,731931150,2075,2075,2075,2075,0
|
|
20240223,131400,731931150,2075,2075,2075,2075,0
|
|
20240223,131300,731931150,2075,2075,2075,2075,100
|
|
20240223,131200,731723650,2080,2080,2080,2080,0
|
|
20240223,131100,731723650,2080,2080,2080,2080,0
|
|
20240223,131000,731723650,2080,2080,2080,2080,0
|
|
20240223,130900,731723650,2080,2080,2080,2080,0
|
|
20240223,130800,731723650,2080,2080,2080,2080,0
|
|
20240223,130700,731723650,2080,2080,2080,2080,0
|
|
20240223,130600,731723650,2080,2080,2080,2080,12
|
|
20240223,130500,731698690,2080,2080,2080,2080,0
|
|
20240223,130400,731698690,2080,2080,2080,2080,0
|
|
20240223,130300,731698690,2080,2080,2080,2080,0
|
|
20240223,130200,731698690,2080,2080,2080,2080,0
|
|
20240223,130100,731698690,2080,2080,2080,2080,0
|
|
20240223,130000,731698690,2080,2070,2080,2070,203
|
|
20240223,125900,731277380,2070,2070,2070,2070,284
|
|
20240223,125800,730689500,2070,2070,2070,2070,414
|
|
20240223,125700,729832520,2070,2070,2070,2070,309
|
|
20240223,125600,729192890,2080,2080,2080,2080,0
|
|
20240223,125500,729192890,2080,2080,2080,2080,0
|
|
20240223,125400,729192890,2080,2080,2080,2080,0
|
|
20240223,125300,729192890,2080,2080,2080,2080,0
|
|
20240223,125200,729192890,2080,2080,2080,2080,25
|
|
20240223,125100,729140890,2080,2080,2080,2080,0
|
|
20240223,125000,729140890,2080,2080,2080,2080,10
|
|
20240223,124900,729120090,2085,2085,2085,2085,0
|
|
20240223,124800,729120090,2085,2085,2085,2085,10
|
|
20240223,124700,729099240,2085,2085,2085,2085,0
|
|
20240223,124600,729099240,2085,2085,2085,2085,0
|
|
20240223,124500,729099240,2085,2085,2085,2085,0
|
|
20240223,124400,729099240,2085,2085,2085,2085,0
|
|
20240223,124300,729099240,2085,2085,2085,2085,0
|
|
20240223,124200,729099240,2085,2085,2085,2085,0
|
|
20240223,124100,729099240,2085,2085,2085,2085,0
|
|
20240223,124000,729099240,2085,2085,2085,2070,5119
|
|
20240223,123900,718502735,2075,2075,2075,2075,51
|
|
20240223,123800,718396910,2085,2085,2085,2085,0
|
|
20240223,123700,718396910,2085,2085,2085,2085,0
|
|
20240223,123600,718396910,2085,2080,2085,2080,76
|
|
20240223,123500,718238775,2085,2085,2085,2085,0
|
|
20240223,123400,718238775,2085,2080,2085,2080,101
|
|
20240223,123300,718028690,2085,2085,2085,2085,0
|
|
20240223,123200,718028690,2085,2085,2085,2085,0
|
|
20240223,123100,718028690,2085,2085,2085,2085,0
|
|
20240223,123000,718028690,2085,2085,2085,2085,0
|
|
20240223,122900,718028690,2085,2085,2085,2085,0
|
|
20240223,122800,718028690,2085,2085,2085,2085,0
|
|
20240223,122700,718028690,2085,2085,2085,2085,0
|
|
20240223,122600,718028690,2085,2085,2085,2085,0
|
|
20240223,122500,718028690,2085,2075,2085,2070,4012
|
|
20240223,122400,709723645,2085,2085,2085,2085,0
|
|
20240223,122300,709723645,2085,2085,2085,2085,0
|
|
20240223,122200,709723645,2085,2085,2085,2085,0
|
|
20240223,122100,709723645,2085,2085,2085,2085,0
|
|
20240223,122000,709723645,2085,2085,2085,2085,0
|
|
20240223,121900,709723645,2085,2085,2085,2085,0
|
|
20240223,121800,709723645,2085,2085,2085,2085,0
|
|
20240223,121700,709723645,2085,2085,2085,2085,0
|
|
20240223,121600,709723645,2085,2085,2085,2085,0
|
|
20240223,121500,709723645,2085,2085,2085,2085,0
|
|
20240223,121400,709723645,2085,2085,2085,2085,14
|
|
20240223,121300,709694455,2085,2080,2085,2075,1247
|
|
20240223,121200,707106825,2085,2085,2085,2085,0
|
|
20240223,121100,707106825,2085,2085,2085,2085,0
|
|
20240223,121000,707106825,2085,2080,2085,2080,60
|
|
20240223,120900,706981975,2080,2080,2080,2080,0
|
|
20240223,120800,706981975,2080,2080,2080,2080,100
|
|
20240223,120700,706773975,2085,2085,2085,2085,0
|
|
20240223,120600,706773975,2085,2085,2085,2085,0
|
|
20240223,120500,706773975,2085,2085,2085,2085,0
|
|
20240223,120400,706773975,2085,2085,2085,2085,0
|
|
20240223,120300,706773975,2085,2080,2085,2080,14
|
|
20240223,120200,706744790,2085,2085,2085,2085,0
|
|
20240223,120100,706744790,2085,2085,2085,2085,0
|
|
20240223,120000,706744790,2085,2085,2085,2085,0
|
|
20240223,115900,706744790,2085,2085,2085,2085,315
|
|
20240223,115800,706088015,2085,2085,2085,2085,0
|
|
20240223,115700,706088015,2085,2085,2085,2085,39
|
|
20240223,115600,706006700,2085,2085,2085,2085,0
|
|
20240223,115500,706006700,2085,2085,2085,2085,0
|
|
20240223,115400,706006700,2085,2085,2085,2085,0
|
|
20240223,115300,706006700,2085,2085,2085,2085,3
|
|
20240223,115200,706000445,2085,2085,2085,2085,0
|
|
20240223,115100,706000445,2085,2085,2085,2085,10
|
|
20240223,115000,705979595,2080,2080,2080,2080,0
|
|
20240223,114900,705979595,2080,2080,2080,2080,0
|
|
20240223,114800,705979595,2080,2085,2085,2075,23
|
|
20240223,114700,705931710,2080,2080,2080,2080,101
|
|
20240223,114600,705721630,2085,2085,2085,2085,0
|
|
20240223,114500,705721630,2085,2085,2085,2085,0
|
|
20240223,114400,705721630,2085,2085,2085,2085,0
|
|
20240223,114300,705721630,2085,2085,2085,2085,0
|
|
20240223,114200,705721630,2085,2085,2085,2085,5
|
|
20240223,114100,705711205,2085,2085,2085,2085,0
|
|
20240223,114000,705711205,2085,2085,2085,2085,0
|
|
20240223,113900,705711205,2085,2085,2085,2085,0
|
|
20240223,113800,705711205,2085,2085,2085,2085,0
|
|
20240223,113700,705711205,2085,2085,2085,2085,0
|
|
20240223,113600,705711205,2085,2080,2085,2080,5174
|
|
20240223,113500,694949225,2090,2080,2090,2080,1936
|
|
20240223,113400,690922185,2090,2090,2090,2090,0
|
|
20240223,113300,690922185,2090,2090,2090,2090,0
|
|
20240223,113200,690922185,2090,2090,2090,2090,0
|
|
20240223,113100,690922185,2090,2085,2090,2085,56
|
|
20240223,113000,690805375,2090,2090,2090,2090,0
|
|
20240223,112900,690805375,2090,2090,2090,2090,0
|
|
20240223,112800,690805375,2090,2090,2090,2090,0
|
|
20240223,112700,690805375,2090,2090,2090,2090,0
|
|
20240223,112600,690805375,2090,2090,2090,2090,45
|
|
20240223,112500,690711325,2090,2090,2090,2090,0
|
|
20240223,112400,690711325,2090,2090,2090,2090,0
|
|
20240223,112300,690711325,2090,2090,2090,2090,0
|
|
20240223,112200,690711325,2090,2090,2090,2090,300
|
|
20240223,112100,690084325,2090,2090,2090,2090,480
|
|
20240223,112000,689081125,2085,2085,2085,2085,0
|
|
20240223,111900,689081125,2085,2085,2085,2085,100
|
|
20240223,111800,688872625,2090,2090,2090,2090,0
|
|
20240223,111700,688872625,2090,2090,2090,2090,0
|
|
20240223,111600,688872625,2090,2090,2090,2090,0
|
|
20240223,111500,688872625,2090,2090,2090,2090,0
|
|
20240223,111400,688872625,2090,2090,2090,2090,0
|
|
20240223,111300,688872625,2090,2090,2090,2090,0
|
|
20240223,111200,688872625,2090,2090,2090,2090,10
|
|
20240223,111100,688851725,2085,2085,2085,2085,2
|
|
20240223,111000,688847555,2085,2085,2090,2085,21
|
|
20240223,110900,688803720,2085,2080,2085,2080,30
|
|
20240223,110800,688741270,2085,2085,2085,2085,1
|
|
20240223,110700,688739185,2090,2085,2090,2085,19
|
|
20240223,110600,688699520,2080,2085,2090,2080,107
|
|
20240223,110500,688476400,2085,2080,2085,2080,39
|
|
20240223,110400,688395275,2090,2090,2090,2090,6
|
|
20240223,110300,688382735,2090,2090,2090,2080,43
|
|
20240223,110200,688293095,2090,2090,2090,2090,0
|
|
20240223,110100,688293095,2090,2090,2090,2090,0
|
|
20240223,110000,688293095,2090,2090,2090,2090,0
|
|
20240223,105900,688293095,2090,2090,2090,2090,0
|
|
20240223,105800,688293095,2090,2085,2090,2085,410
|
|
20240223,105700,687438195,2085,2085,2085,2085,600
|
|
20240223,105600,686187195,2090,2090,2090,2090,30
|
|
20240223,105500,686124495,2090,2090,2090,2090,501
|
|
20240223,105400,685077405,2090,2090,2090,2090,18
|
|
20240223,105300,685039785,2090,2090,2090,2085,3028
|
|
20240223,105200,678726320,2085,2085,2090,2085,5260
|
|
20240223,105100,667759110,2085,2085,2085,2085,5023
|
|
20240223,105000,657286155,2085,2095,2095,2085,9513
|
|
20240223,104900,637451475,2090,2090,2090,2090,12
|
|
20240223,104800,637426395,2095,2090,2095,2090,11324
|
|
20240223,104700,613759185,2100,2095,2100,2090,1176
|
|
20240223,104600,611300425,2100,2095,2100,2095,5
|
|
20240223,104500,611289930,2095,2095,2100,2090,72
|
|
20240223,104400,611139315,2110,2110,2110,2110,0
|
|
20240223,104300,611139315,2110,2100,2115,2100,68906
|
|
20240223,104200,466238975,2090,2080,2090,2075,15303
|
|
20240223,104100,434289870,2080,2080,2080,2080,3623
|
|
20240223,104000,426754030,2090,2080,2090,2080,5185
|
|
20240223,103900,415969060,2090,2060,2100,2060,31138
|
|
20240223,103800,351054510,2055,2050,2055,2050,4563
|
|
20240223,103700,341694640,2050,2050,2050,2050,55
|
|
20240223,103600,341581890,2050,2045,2050,2045,22
|
|
20240223,103500,341536875,2045,2045,2055,2030,6212
|
|
20240223,103400,328894705,2050,2050,2050,2050,1110
|
|
20240223,103300,326619205,2045,2045,2055,2040,11553
|
|
20240223,103200,303050780,2045,2050,2055,2045,4164
|
|
20240223,103100,294534270,2050,2050,2055,2050,313
|
|
20240223,103000,293892535,2050,2050,2050,2050,921
|
|
20240223,102900,292004485,2055,2055,2060,2055,56
|
|
20240223,102800,291889400,2060,2055,2060,2050,994
|
|
20240223,102700,289850945,2060,2050,2060,2050,181
|
|
20240223,102600,289479790,2060,2055,2060,2055,32
|
|
20240223,102500,289414020,2060,2050,2060,2050,511
|
|
20240223,102400,288366360,2050,2050,2050,2050,315
|
|
20240223,102300,287720610,2050,2050,2050,2050,5
|
|
20240223,102200,287710360,2050,2050,2050,2050,665
|
|
20240223,102100,286347110,2060,2060,2060,2050,2098
|
|
20240223,102000,282045230,2060,2060,2060,2060,16
|
|
20240223,101900,282012270,2060,2060,2060,2060,12
|
|
20240223,101800,281987550,2060,2060,2060,2060,0
|
|
20240223,101700,281987550,2060,2060,2060,2060,0
|
|
20240223,101600,281987550,2060,2060,2060,2060,5
|
|
20240223,101500,281977250,2055,2055,2060,2050,17284
|
|
20240223,101400,246504765,2060,2065,2065,2060,2171
|
|
20240223,101300,242031795,2065,2060,2065,2055,2031
|
|
20240223,101200,237848860,2060,2060,2060,2060,93
|
|
20240223,101100,237657280,2060,2070,2070,2060,3873
|
|
20240223,101000,229673335,2070,2070,2070,2070,512
|
|
20240223,100900,228613495,2070,2070,2070,2070,12
|
|
20240223,100800,228588655,2070,2070,2070,2070,317
|
|
20240223,100700,227932465,2070,2070,2070,2070,15
|
|
20240223,100600,227901415,2075,2070,2075,2070,121
|
|
20240223,100500,227650940,2075,2070,2075,2070,20
|
|
20240223,100400,227609520,2075,2070,2075,2065,435
|
|
20240223,100300,226709325,2070,2070,2070,2070,10
|
|
20240223,100200,226688625,2075,2075,2075,2075,10
|
|
20240223,100100,226667875,2075,2075,2075,2075,33
|
|
20240223,100000,226599400,2075,2075,2075,2075,73
|
|
20240223,095900,226447925,2075,2075,2075,2075,0
|
|
20240223,095800,226447925,2075,2070,2075,2070,10
|
|
20240223,095700,226427200,2065,2065,2065,2065,1
|
|
20240223,095600,226425135,2075,2075,2075,2075,0
|
|
20240223,095500,226425135,2075,2065,2075,2065,2512
|
|
20240223,095400,221237735,2080,2080,2080,2080,0
|
|
20240223,095300,221237735,2080,2065,2080,2065,1965
|
|
20240223,095200,217179935,2065,2065,2065,2065,1041
|
|
20240223,095100,215030270,2065,2075,2080,2060,18511
|
|
20240223,095000,176777490,2075,2075,2075,2075,12
|
|
20240223,094900,176752590,2080,2085,2085,2075,391
|
|
20240223,094800,175941120,2085,2085,2085,2085,0
|
|
20240223,094700,175941120,2085,2085,2085,2085,0
|
|
20240223,094600,175941120,2085,2085,2085,2085,0
|
|
20240223,094500,175941120,2085,2085,2085,2085,0
|
|
20240223,094400,175941120,2085,2085,2085,2085,13
|
|
20240223,094300,175914015,2080,2075,2080,2075,225
|
|
20240223,094200,175446515,2075,2085,2085,2075,12133
|
|
20240223,094100,150267575,2085,2085,2085,2085,51
|
|
20240223,094000,150161240,2085,2095,2095,2085,62
|
|
20240223,093900,150031850,2095,2095,2095,2090,49
|
|
20240223,093800,149929255,2085,2095,2095,2085,570
|
|
20240223,093700,148735225,2095,2095,2095,2095,106
|
|
20240223,093600,148513155,2085,2085,2085,2080,1012
|
|
20240223,093500,146407825,2095,2095,2095,2095,6
|
|
20240223,093400,146395255,2095,2095,2095,2080,747
|
|
20240223,093300,144831885,2095,2095,2095,2095,2
|
|
20240223,093200,144827695,2095,2095,2095,2095,0
|
|
20240223,093100,144827695,2095,2095,2095,2095,0
|
|
20240223,093000,144827695,2095,2095,2095,2095,10
|
|
20240223,092900,144806745,2090,2090,2095,2085,238
|
|
20240223,092800,144309515,2095,2095,2095,2095,0
|
|
20240223,092700,144309515,2095,2095,2095,2095,0
|
|
20240223,092600,144309515,2095,2095,2095,2095,95
|
|
20240223,092500,144110490,2095,2095,2095,2090,121
|
|
20240223,092400,143857555,2090,2090,2090,2090,9245
|
|
20240223,092300,124535505,2100,2100,2100,2100,0
|
|
20240223,092200,124535505,2100,2100,2100,2100,0
|
|
20240223,092100,124535505,2100,2095,2100,2095,16
|
|
20240223,092000,124501960,2100,2095,2100,2090,1198
|
|
20240223,091900,121995995,2100,2100,2100,2100,24
|
|
20240223,091800,121945595,2100,2100,2100,2100,50
|
|
20240223,091700,121840595,2105,2105,2105,2105,0
|
|
20240223,091600,121840595,2105,2100,2105,2100,101
|
|
20240223,091500,121627995,2105,2100,2105,2100,234
|
|
20240223,091400,121135485,2105,2105,2105,2105,200
|
|
20240223,091300,120714485,2105,2105,2105,2105,0
|
|
20240223,091200,120714485,2105,2100,2105,2100,950
|
|
20240223,091100,118717235,2100,2100,2100,2100,100
|
|
20240223,091000,118507235,2105,2105,2105,2105,4100
|
|
20240223,090900,109876735,2105,2105,2105,2100,24
|
|
20240223,090800,109826220,2095,2100,2105,2095,119
|
|
20240223,090700,109576235,2100,2100,2105,2100,2217
|
|
20240223,090600,104920320,2100,2090,2100,2085,11497
|
|
20240223,090500,80883940,2090,2090,2090,2090,55
|
|
20240223,090400,80768990,2095,2095,2095,2095,0
|
|
20240223,090300,80768990,2095,2085,2095,2085,17
|
|
20240223,090200,80733495,2075,2090,2100,2075,5116
|
|
20240223,090100,70112525,2105,2105,2105,2105,11
|
|
20240223,090000,70089370,2105,2085,2105,2085,33408
|