577 lines
27 KiB
CSV
577 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,183400,262353291,1495,1495,1495,1495,586
|
|
20240222,183300,262353291,1495,1495,1495,1495,0
|
|
20240222,183200,262353291,1495,1495,1495,1495,0
|
|
20240222,183100,262353291,1495,1495,1495,1495,0
|
|
20240222,183000,262353291,1495,1495,1495,1495,0
|
|
20240222,182900,262353291,1495,1495,1495,1495,0
|
|
20240222,182800,262353291,1495,1495,1495,1495,0
|
|
20240222,182700,262353291,1495,1495,1495,1495,0
|
|
20240222,182600,262353291,1495,1495,1495,1495,0
|
|
20240222,182500,262353291,1495,1495,1495,1495,0
|
|
20240222,182400,262353291,1495,1495,1495,1495,0
|
|
20240222,182300,262353291,1495,1495,1495,1495,0
|
|
20240222,182200,262353291,1495,1495,1495,1495,0
|
|
20240222,182100,262353291,1495,1495,1495,1495,0
|
|
20240222,182000,262353291,1495,1495,1495,1495,0
|
|
20240222,181900,262353291,1495,1495,1495,1495,0
|
|
20240222,181800,262353291,1495,1495,1495,1495,0
|
|
20240222,181700,262353291,1495,1495,1495,1495,0
|
|
20240222,181600,262353291,1495,1495,1495,1495,0
|
|
20240222,181500,262353291,1495,1495,1495,1495,0
|
|
20240222,181400,262353291,1495,1495,1495,1495,0
|
|
20240222,181300,262353291,1495,1495,1495,1495,0
|
|
20240222,181200,262353291,1495,1495,1495,1495,0
|
|
20240222,181100,262353291,1495,1495,1495,1495,0
|
|
20240222,181000,262353291,1495,1495,1495,1495,0
|
|
20240222,180900,262353291,1495,1495,1495,1495,0
|
|
20240222,180800,262353291,1495,1495,1495,1495,0
|
|
20240222,180700,262353291,1495,1495,1495,1495,0
|
|
20240222,180600,262353291,1495,1495,1495,1495,0
|
|
20240222,180500,262353291,1495,1495,1495,1495,0
|
|
20240222,180400,262353291,1495,1495,1495,1495,586
|
|
20240222,180300,262353291,1495,1495,1495,1495,0
|
|
20240222,180200,262353291,1495,1495,1495,1495,0
|
|
20240222,180100,262353291,1495,1495,1495,1495,0
|
|
20240222,180000,262353291,1495,1495,1495,1495,0
|
|
20240222,175900,262353291,1495,1495,1495,1495,0
|
|
20240222,175800,262353291,1495,1495,1495,1495,0
|
|
20240222,175700,262353291,1495,1495,1495,1495,0
|
|
20240222,175600,262353291,1495,1495,1495,1495,0
|
|
20240222,175500,262353291,1495,1495,1495,1495,0
|
|
20240222,175400,262353291,1495,1495,1495,1495,0
|
|
20240222,175300,262353291,1495,1495,1495,1495,0
|
|
20240222,175200,262353291,1495,1495,1495,1495,0
|
|
20240222,175100,262353291,1495,1495,1495,1495,0
|
|
20240222,175000,262353291,1495,1495,1495,1495,0
|
|
20240222,174900,262353291,1495,1495,1495,1495,0
|
|
20240222,174800,262353291,1495,1495,1495,1495,0
|
|
20240222,174700,262353291,1495,1495,1495,1495,0
|
|
20240222,174600,262353291,1495,1495,1495,1495,0
|
|
20240222,174500,262353291,1495,1495,1495,1495,0
|
|
20240222,174400,262353291,1495,1495,1495,1495,0
|
|
20240222,174300,262353291,1495,1495,1495,1495,0
|
|
20240222,174200,262353291,1495,1495,1495,1495,0
|
|
20240222,174100,262353291,1495,1495,1495,1495,0
|
|
20240222,174000,262353291,1495,1495,1495,1495,0
|
|
20240222,173900,262353291,1495,1495,1495,1495,0
|
|
20240222,173800,262353291,1495,1495,1495,1495,0
|
|
20240222,173700,262353291,1495,1495,1495,1495,0
|
|
20240222,173600,262353291,1495,1495,1495,1495,0
|
|
20240222,173500,262353291,1495,1495,1495,1495,0
|
|
20240222,173400,262353291,1495,1495,1495,1495,586
|
|
20240222,173300,262353291,1495,1495,1495,1495,0
|
|
20240222,173200,262353291,1495,1495,1495,1495,0
|
|
20240222,173100,262353291,1495,1495,1495,1495,0
|
|
20240222,173000,262353291,1495,1495,1495,1495,0
|
|
20240222,172900,262353291,1495,1495,1495,1495,0
|
|
20240222,172800,262353291,1495,1495,1495,1495,0
|
|
20240222,172700,262353291,1495,1495,1495,1495,0
|
|
20240222,172600,262353291,1495,1495,1495,1495,0
|
|
20240222,172500,262353291,1495,1495,1495,1495,0
|
|
20240222,172400,262353291,1495,1495,1495,1495,0
|
|
20240222,172300,262353291,1495,1495,1495,1495,0
|
|
20240222,172200,262353291,1495,1495,1495,1495,0
|
|
20240222,172100,262353291,1495,1495,1495,1495,0
|
|
20240222,172000,262353291,1495,1495,1495,1495,0
|
|
20240222,171900,262353291,1495,1495,1495,1495,0
|
|
20240222,171800,262353291,1495,1495,1495,1495,0
|
|
20240222,171700,262353291,1495,1495,1495,1495,0
|
|
20240222,171600,262353291,1495,1495,1495,1495,0
|
|
20240222,171500,262353291,1495,1495,1495,1495,0
|
|
20240222,171400,262353291,1495,1495,1495,1495,0
|
|
20240222,171300,262353291,1495,1495,1495,1495,0
|
|
20240222,171200,262353291,1495,1495,1495,1495,0
|
|
20240222,171100,262353291,1495,1495,1495,1495,0
|
|
20240222,171000,262353291,1495,1495,1495,1495,0
|
|
20240222,170900,262353291,1495,1495,1495,1495,0
|
|
20240222,170800,262353291,1495,1495,1495,1495,0
|
|
20240222,170700,262353291,1495,1495,1495,1495,0
|
|
20240222,170600,262353291,1495,1495,1495,1495,0
|
|
20240222,170500,262353291,1495,1495,1495,1495,0
|
|
20240222,170400,262353291,1495,1495,1495,1495,586
|
|
20240222,170300,262353291,1495,1495,1495,1495,0
|
|
20240222,170200,262353291,1495,1495,1495,1495,0
|
|
20240222,170100,262353291,1495,1495,1495,1495,0
|
|
20240222,170000,262353291,1495,1495,1495,1495,0
|
|
20240222,165900,262353291,1495,1495,1495,1495,0
|
|
20240222,165800,262353291,1495,1495,1495,1495,0
|
|
20240222,165700,262353291,1495,1495,1495,1495,0
|
|
20240222,165600,262353291,1495,1495,1495,1495,0
|
|
20240222,165500,262353291,1495,1495,1495,1495,0
|
|
20240222,165400,262353291,1495,1495,1495,1495,0
|
|
20240222,165300,262353291,1495,1495,1495,1495,0
|
|
20240222,165200,262353291,1495,1495,1495,1495,0
|
|
20240222,165100,262353291,1495,1495,1495,1495,0
|
|
20240222,165000,262353291,1495,1495,1495,1495,0
|
|
20240222,164900,262353291,1495,1495,1495,1495,0
|
|
20240222,164800,262353291,1495,1495,1495,1495,0
|
|
20240222,164700,262353291,1495,1495,1495,1495,0
|
|
20240222,164600,262353291,1495,1495,1495,1495,0
|
|
20240222,164500,262353291,1495,1495,1495,1495,0
|
|
20240222,164400,262353291,1495,1495,1495,1495,0
|
|
20240222,164300,262353291,1495,1495,1495,1495,0
|
|
20240222,164200,262353291,1495,1495,1495,1495,0
|
|
20240222,164100,262353291,1495,1495,1495,1495,0
|
|
20240222,164000,262353291,1495,1495,1495,1495,0
|
|
20240222,163900,262353291,1495,1495,1495,1495,0
|
|
20240222,163800,262353291,1495,1495,1495,1495,0
|
|
20240222,163700,262353291,1495,1495,1495,1495,0
|
|
20240222,163600,262353291,1495,1495,1495,1495,0
|
|
20240222,163500,262353291,1495,1495,1495,1495,0
|
|
20240222,163400,262353291,1495,1495,1495,1495,586
|
|
20240222,163300,262353291,1495,1495,1495,1495,0
|
|
20240222,163200,262353291,1495,1495,1495,1495,0
|
|
20240222,163100,262353291,1495,1495,1495,1495,0
|
|
20240222,163000,262353291,1495,1495,1495,1495,0
|
|
20240222,162900,262353291,1495,1495,1495,1495,0
|
|
20240222,162800,262353291,1495,1495,1495,1495,0
|
|
20240222,162700,262353291,1495,1495,1495,1495,0
|
|
20240222,162600,262353291,1495,1495,1495,1495,0
|
|
20240222,162500,262353291,1495,1495,1495,1495,0
|
|
20240222,162400,262353291,1495,1495,1495,1495,0
|
|
20240222,162300,262353291,1495,1495,1495,1495,0
|
|
20240222,162200,262353291,1495,1495,1495,1495,0
|
|
20240222,162100,262353291,1495,1495,1495,1495,0
|
|
20240222,162000,262353291,1495,1495,1495,1495,0
|
|
20240222,161900,262353291,1495,1495,1495,1495,0
|
|
20240222,161800,262353291,1495,1495,1495,1495,0
|
|
20240222,161700,262353291,1495,1495,1495,1495,0
|
|
20240222,161600,262353291,1495,1495,1495,1495,0
|
|
20240222,161500,262353291,1495,1495,1495,1495,0
|
|
20240222,161400,262353291,1495,1495,1495,1495,0
|
|
20240222,161300,262353291,1495,1495,1495,1495,0
|
|
20240222,161200,262353291,1495,1495,1495,1495,0
|
|
20240222,161100,262353291,1495,1495,1495,1495,0
|
|
20240222,161000,262353291,1495,1495,1495,1495,0
|
|
20240222,160900,262353291,1495,1495,1495,1495,0
|
|
20240222,160800,262353291,1495,1495,1495,1495,0
|
|
20240222,160700,262353291,1495,1495,1495,1495,0
|
|
20240222,160600,262353291,1495,1495,1495,1495,0
|
|
20240222,160500,262353291,1495,1495,1495,1495,0
|
|
20240222,160400,262353291,1495,1495,1495,1495,586
|
|
20240222,160300,262353291,1495,1495,1495,1495,0
|
|
20240222,160200,262353291,1495,1495,1495,1495,0
|
|
20240222,160100,262353291,1495,1495,1495,1495,0
|
|
20240222,160000,262353291,1495,1495,1495,1495,0
|
|
20240222,155900,262353291,1495,1495,1495,1495,0
|
|
20240222,155800,262353291,1495,1495,1495,1495,0
|
|
20240222,155700,262353291,1495,1495,1495,1495,0
|
|
20240222,155600,262353291,1495,1495,1495,1495,0
|
|
20240222,155500,262353291,1495,1495,1495,1495,0
|
|
20240222,155400,262353291,1495,1495,1495,1495,0
|
|
20240222,155300,262353291,1495,1495,1495,1495,0
|
|
20240222,155200,262353291,1495,1495,1495,1495,0
|
|
20240222,155100,262353291,1495,1495,1495,1495,0
|
|
20240222,155000,262353291,1495,1495,1495,1495,0
|
|
20240222,154900,262353291,1495,1495,1495,1495,0
|
|
20240222,154800,262353291,1495,1495,1495,1495,0
|
|
20240222,154700,262353291,1495,1495,1495,1495,0
|
|
20240222,154600,262353291,1495,1495,1495,1495,0
|
|
20240222,154500,262353291,1495,1495,1495,1495,0
|
|
20240222,154400,262353291,1495,1495,1495,1495,0
|
|
20240222,154300,262353291,1495,1495,1495,1495,0
|
|
20240222,154200,262353291,1495,1495,1495,1495,0
|
|
20240222,154100,262353291,1495,1495,1495,1495,0
|
|
20240222,154000,262353291,1495,1495,1495,1495,0
|
|
20240222,153900,262353291,1495,1495,1495,1495,0
|
|
20240222,153800,262353291,1495,1495,1495,1495,0
|
|
20240222,153700,262353291,1495,1495,1495,1495,0
|
|
20240222,153600,262353291,1495,1495,1495,1495,0
|
|
20240222,153500,262353291,1495,1495,1495,1495,0
|
|
20240222,153400,262353291,1495,1495,1495,1495,586
|
|
20240222,153300,262353291,1495,1495,1495,1495,0
|
|
20240222,153200,262353291,1495,1495,1495,1495,0
|
|
20240222,153100,262353291,1495,1495,1495,1495,0
|
|
20240222,153000,262353291,1495,1495,1495,1495,586
|
|
20240222,152900,261477221,1487,1487,1487,1487,0
|
|
20240222,152800,261477221,1487,1487,1487,1487,0
|
|
20240222,152700,261477221,1487,1487,1487,1487,0
|
|
20240222,152600,261477221,1487,1487,1487,1487,0
|
|
20240222,152500,261477221,1487,1487,1487,1487,0
|
|
20240222,152400,261477221,1487,1487,1487,1487,0
|
|
20240222,152300,261477221,1487,1487,1487,1487,0
|
|
20240222,152200,261477221,1487,1487,1487,1487,0
|
|
20240222,152100,261477221,1487,1487,1487,1487,0
|
|
20240222,152000,261477221,1487,1487,1487,1487,0
|
|
20240222,151900,261477221,1487,1485,1489,1485,318
|
|
20240222,151800,261003971,1485,1485,1487,1485,925
|
|
20240222,151700,259629862,1485,1485,1485,1485,691
|
|
20240222,151600,258603727,1485,1484,1485,1484,52
|
|
20240222,151500,258526555,1484,1485,1485,1484,1126
|
|
20240222,151400,256854489,1486,1486,1486,1486,0
|
|
20240222,151300,256854489,1486,1486,1486,1486,1
|
|
20240222,151200,256853003,1488,1488,1488,1488,100
|
|
20240222,151100,256704203,1487,1488,1488,1487,216
|
|
20240222,151000,256382797,1489,1489,1489,1489,300
|
|
20240222,150900,255936097,1490,1490,1490,1490,440
|
|
20240222,150800,255280497,1489,1489,1489,1489,1
|
|
20240222,150700,255279008,1492,1492,1492,1492,0
|
|
20240222,150600,255279008,1492,1492,1492,1492,0
|
|
20240222,150500,255279008,1492,1492,1492,1492,0
|
|
20240222,150400,255279008,1492,1489,1492,1489,504
|
|
20240222,150300,254527052,1489,1492,1492,1489,9
|
|
20240222,150200,254513636,1492,1492,1492,1492,0
|
|
20240222,150100,254513636,1492,1492,1492,1492,0
|
|
20240222,150000,254513636,1492,1492,1492,1492,0
|
|
20240222,145900,254513636,1492,1492,1492,1492,0
|
|
20240222,145800,254513636,1492,1492,1492,1492,0
|
|
20240222,145700,254513636,1492,1492,1492,1492,0
|
|
20240222,145600,254513636,1492,1492,1492,1492,0
|
|
20240222,145500,254513636,1492,1487,1492,1487,797
|
|
20240222,145400,253327701,1487,1487,1487,1487,0
|
|
20240222,145300,253327701,1487,1487,1487,1487,0
|
|
20240222,145200,253327701,1487,1487,1487,1487,22
|
|
20240222,145100,253294987,1487,1487,1487,1487,28
|
|
20240222,145000,253253351,1487,1487,1487,1487,43
|
|
20240222,144900,253189410,1487,1487,1487,1487,150
|
|
20240222,144800,252966360,1487,1487,1487,1487,1
|
|
20240222,144700,252964873,1483,1483,1483,1483,0
|
|
20240222,144600,252964873,1483,1483,1483,1483,0
|
|
20240222,144500,252964873,1483,1485,1485,1483,3538
|
|
20240222,144400,247717882,1486,1486,1486,1486,0
|
|
20240222,144300,247717882,1486,1486,1486,1486,0
|
|
20240222,144200,247717882,1486,1486,1486,1486,0
|
|
20240222,144100,247717882,1486,1484,1486,1484,952
|
|
20240222,144000,246305110,1484,1484,1484,1484,186
|
|
20240222,143900,246029086,1484,1484,1484,1484,30
|
|
20240222,143800,245984566,1484,1484,1484,1484,836
|
|
20240222,143700,244743942,1489,1489,1489,1489,0
|
|
20240222,143600,244743942,1489,1489,1489,1489,0
|
|
20240222,143500,244743942,1489,1489,1489,1489,0
|
|
20240222,143400,244743942,1489,1489,1489,1489,0
|
|
20240222,143300,244743942,1489,1489,1489,1489,0
|
|
20240222,143200,244743942,1489,1489,1489,1489,641
|
|
20240222,143100,243789493,1489,1489,1489,1489,0
|
|
20240222,143000,243789493,1489,1489,1489,1489,0
|
|
20240222,142900,243789493,1489,1489,1489,1489,0
|
|
20240222,142800,243789493,1489,1489,1489,1489,1
|
|
20240222,142700,243788004,1482,1482,1482,1482,0
|
|
20240222,142600,243788004,1482,1487,1487,1482,9990
|
|
20240222,142500,228966474,1487,1487,1487,1487,0
|
|
20240222,142400,228966474,1487,1489,1489,1487,56
|
|
20240222,142300,228883182,1489,1489,1489,1489,0
|
|
20240222,142200,228883182,1489,1489,1489,1489,0
|
|
20240222,142100,228883182,1489,1489,1489,1489,0
|
|
20240222,142000,228883182,1489,1489,1489,1489,0
|
|
20240222,141900,228883182,1489,1489,1489,1489,0
|
|
20240222,141800,228883182,1489,1490,1490,1489,130
|
|
20240222,141700,228689611,1489,1489,1489,1489,0
|
|
20240222,141600,228689611,1489,1489,1489,1489,0
|
|
20240222,141500,228689611,1489,1489,1489,1489,0
|
|
20240222,141400,228689611,1489,1489,1489,1489,0
|
|
20240222,141300,228689611,1489,1489,1489,1489,62
|
|
20240222,141200,228597293,1488,1488,1488,1488,0
|
|
20240222,141100,228597293,1488,1488,1488,1488,0
|
|
20240222,141000,228597293,1488,1488,1488,1488,37
|
|
20240222,140900,228542237,1489,1490,1490,1489,1754
|
|
20240222,140800,225930125,1495,1495,1495,1495,0
|
|
20240222,140700,225930125,1495,1495,1495,1495,0
|
|
20240222,140600,225930125,1495,1495,1495,1495,0
|
|
20240222,140500,225930125,1495,1495,1495,1495,0
|
|
20240222,140400,225930125,1495,1495,1495,1495,0
|
|
20240222,140300,225930125,1495,1495,1495,1495,5
|
|
20240222,140200,225922650,1495,1495,1495,1495,0
|
|
20240222,140100,225922650,1495,1495,1495,1495,0
|
|
20240222,140000,225922650,1495,1495,1495,1495,1
|
|
20240222,135900,225921155,1491,1492,1492,1491,263
|
|
20240222,135800,225529021,1495,1495,1495,1495,7
|
|
20240222,135700,225518556,1495,1491,1495,1491,76
|
|
20240222,135600,225405236,1493,1493,1493,1493,1728
|
|
20240222,135500,222825332,1497,1497,1497,1497,0
|
|
20240222,135400,222825332,1497,1497,1497,1497,1
|
|
20240222,135300,222823835,1493,1493,1493,1493,90
|
|
20240222,135200,222689465,1493,1493,1493,1493,0
|
|
20240222,135100,222689465,1493,1493,1493,1493,0
|
|
20240222,135000,222689465,1493,1493,1493,1493,0
|
|
20240222,134900,222689465,1493,1493,1493,1493,0
|
|
20240222,134800,222689465,1493,1493,1493,1493,0
|
|
20240222,134700,222689465,1493,1493,1493,1493,0
|
|
20240222,134600,222689465,1493,1493,1493,1493,0
|
|
20240222,134500,222689465,1493,1493,1493,1493,0
|
|
20240222,134400,222689465,1493,1493,1493,1493,0
|
|
20240222,134300,222689465,1493,1493,1493,1493,0
|
|
20240222,134200,222689465,1493,1493,1493,1493,0
|
|
20240222,134100,222689465,1493,1493,1493,1493,0
|
|
20240222,134000,222689465,1493,1493,1493,1493,670
|
|
20240222,133900,221689155,1499,1493,1499,1493,100
|
|
20240222,133800,221539849,1499,1499,1499,1499,0
|
|
20240222,133700,221539849,1499,1499,1499,1499,0
|
|
20240222,133600,221539849,1499,1499,1499,1499,0
|
|
20240222,133500,221539849,1499,1499,1499,1499,0
|
|
20240222,133400,221539849,1499,1499,1499,1499,81
|
|
20240222,133300,221418430,1499,1499,1499,1499,0
|
|
20240222,133200,221418430,1499,1499,1499,1499,0
|
|
20240222,133100,221418430,1499,1499,1499,1499,0
|
|
20240222,133000,221418430,1499,1499,1499,1499,0
|
|
20240222,132900,221418430,1499,1499,1499,1499,1
|
|
20240222,132800,221416931,1501,1501,1501,1501,0
|
|
20240222,132700,221416931,1501,1501,1501,1501,0
|
|
20240222,132600,221416931,1501,1501,1501,1501,0
|
|
20240222,132500,221416931,1501,1501,1501,1501,0
|
|
20240222,132400,221416931,1501,1501,1501,1501,0
|
|
20240222,132300,221416931,1501,1501,1501,1501,0
|
|
20240222,132200,221416931,1501,1501,1501,1501,0
|
|
20240222,132100,221416931,1501,1501,1501,1501,0
|
|
20240222,132000,221416931,1501,1501,1501,1501,0
|
|
20240222,131900,221416931,1501,1501,1501,1501,0
|
|
20240222,131800,221416931,1501,1501,1501,1501,0
|
|
20240222,131700,221416931,1501,1501,1501,1501,0
|
|
20240222,131600,221416931,1501,1501,1501,1501,0
|
|
20240222,131500,221416931,1501,1501,1501,1501,0
|
|
20240222,131400,221416931,1501,1495,1501,1495,2000
|
|
20240222,131300,218421599,1490,1490,1490,1490,0
|
|
20240222,131200,218421599,1490,1491,1491,1490,3500
|
|
20240222,131100,213206598,1495,1495,1495,1495,0
|
|
20240222,131000,213206598,1495,1495,1495,1495,0
|
|
20240222,130900,213206598,1495,1495,1495,1495,0
|
|
20240222,130800,213206598,1495,1495,1495,1495,0
|
|
20240222,130700,213206598,1495,1495,1495,1495,0
|
|
20240222,130600,213206598,1495,1495,1495,1495,1
|
|
20240222,130500,213205103,1489,1489,1489,1489,0
|
|
20240222,130400,213205103,1489,1489,1489,1489,0
|
|
20240222,130300,213205103,1489,1490,1490,1489,500
|
|
20240222,130200,212460419,1490,1490,1490,1490,12
|
|
20240222,130100,212442539,1489,1490,1490,1489,1000
|
|
20240222,130000,210953531,1492,1492,1492,1492,0
|
|
20240222,125900,210953531,1492,1492,1492,1492,200
|
|
20240222,125800,210655131,1492,1492,1492,1492,0
|
|
20240222,125700,210655131,1492,1492,1492,1492,0
|
|
20240222,125600,210655131,1492,1492,1492,1492,0
|
|
20240222,125500,210655131,1492,1492,1492,1492,0
|
|
20240222,125400,210655131,1492,1492,1492,1492,0
|
|
20240222,125300,210655131,1492,1492,1492,1492,0
|
|
20240222,125200,210655131,1492,1492,1492,1492,0
|
|
20240222,125100,210655131,1492,1492,1492,1492,0
|
|
20240222,125000,210655131,1492,1492,1492,1492,0
|
|
20240222,124900,210655131,1492,1492,1492,1492,20
|
|
20240222,124800,210625291,1492,1492,1492,1492,0
|
|
20240222,124700,210625291,1492,1492,1492,1492,0
|
|
20240222,124600,210625291,1492,1492,1492,1492,0
|
|
20240222,124500,210625291,1492,1492,1492,1492,0
|
|
20240222,124400,210625291,1492,1492,1492,1492,0
|
|
20240222,124300,210625291,1492,1492,1492,1492,0
|
|
20240222,124200,210625291,1492,1492,1492,1492,0
|
|
20240222,124100,210625291,1492,1492,1492,1492,0
|
|
20240222,124000,210625291,1492,1492,1492,1492,0
|
|
20240222,123900,210625291,1492,1492,1492,1492,49
|
|
20240222,123800,210552183,1492,1492,1492,1492,0
|
|
20240222,123700,210552183,1492,1492,1492,1492,0
|
|
20240222,123600,210552183,1492,1492,1492,1492,0
|
|
20240222,123500,210552183,1492,1492,1492,1492,142
|
|
20240222,123400,210340319,1497,1497,1497,1497,0
|
|
20240222,123300,210340319,1497,1497,1497,1497,0
|
|
20240222,123200,210340319,1497,1497,1497,1497,0
|
|
20240222,123100,210340319,1497,1497,1497,1497,1
|
|
20240222,123000,210338822,1493,1493,1493,1493,0
|
|
20240222,122900,210338822,1493,1493,1493,1493,0
|
|
20240222,122800,210338822,1493,1493,1493,1493,0
|
|
20240222,122700,210338822,1493,1493,1493,1493,0
|
|
20240222,122600,210338822,1493,1493,1493,1493,1
|
|
20240222,122500,210337329,1497,1497,1497,1497,0
|
|
20240222,122400,210337329,1497,1497,1497,1497,0
|
|
20240222,122300,210337329,1497,1497,1497,1497,0
|
|
20240222,122200,210337329,1497,1497,1497,1497,0
|
|
20240222,122100,210337329,1497,1497,1497,1497,0
|
|
20240222,122000,210337329,1497,1497,1497,1497,0
|
|
20240222,121900,210337329,1497,1497,1497,1497,0
|
|
20240222,121800,210337329,1497,1497,1497,1497,0
|
|
20240222,121700,210337329,1497,1497,1497,1497,0
|
|
20240222,121600,210337329,1497,1497,1497,1497,7
|
|
20240222,121500,210326850,1497,1497,1497,1497,0
|
|
20240222,121400,210326850,1497,1497,1497,1497,0
|
|
20240222,121300,210326850,1497,1497,1497,1497,0
|
|
20240222,121200,210326850,1497,1497,1497,1497,166
|
|
20240222,121100,210078348,1497,1497,1497,1497,10
|
|
20240222,121000,210063378,1492,1492,1492,1492,0
|
|
20240222,120900,210063378,1492,1492,1492,1492,0
|
|
20240222,120800,210063378,1492,1492,1492,1492,0
|
|
20240222,120700,210063378,1492,1492,1492,1492,9
|
|
20240222,120600,210049950,1497,1497,1497,1497,0
|
|
20240222,120500,210049950,1497,1497,1497,1497,0
|
|
20240222,120400,210049950,1497,1497,1497,1497,0
|
|
20240222,120300,210049950,1497,1497,1497,1497,0
|
|
20240222,120200,210049950,1497,1497,1497,1497,0
|
|
20240222,120100,210049950,1497,1497,1497,1497,0
|
|
20240222,120000,210049950,1497,1497,1497,1497,0
|
|
20240222,115900,210049950,1497,1497,1497,1497,0
|
|
20240222,115800,210049950,1497,1497,1497,1497,0
|
|
20240222,115700,210049950,1497,1497,1497,1497,0
|
|
20240222,115600,210049950,1497,1497,1497,1497,0
|
|
20240222,115500,210049950,1497,1497,1497,1497,0
|
|
20240222,115400,210049950,1497,1497,1497,1497,0
|
|
20240222,115300,210049950,1497,1497,1497,1497,0
|
|
20240222,115200,210049950,1497,1497,1497,1497,1
|
|
20240222,115100,210048453,1491,1491,1491,1491,0
|
|
20240222,115000,210048453,1491,1491,1491,1491,0
|
|
20240222,114900,210048453,1491,1491,1491,1491,0
|
|
20240222,114800,210048453,1491,1491,1491,1491,0
|
|
20240222,114700,210048453,1491,1491,1491,1491,500
|
|
20240222,114600,209302953,1490,1490,1490,1490,0
|
|
20240222,114500,209302953,1490,1490,1490,1490,0
|
|
20240222,114400,209302953,1490,1490,1490,1490,0
|
|
20240222,114300,209302953,1490,1490,1490,1490,0
|
|
20240222,114200,209302953,1490,1490,1490,1490,0
|
|
20240222,114100,209302953,1490,1490,1490,1490,0
|
|
20240222,114000,209302953,1490,1490,1490,1490,0
|
|
20240222,113900,209302953,1490,1490,1490,1490,0
|
|
20240222,113800,209302953,1490,1490,1490,1490,904
|
|
20240222,113700,207955993,1498,1498,1498,1498,0
|
|
20240222,113600,207955993,1498,1498,1498,1498,0
|
|
20240222,113500,207955993,1498,1498,1498,1498,0
|
|
20240222,113400,207955993,1498,1498,1498,1498,0
|
|
20240222,113300,207955993,1498,1498,1498,1498,0
|
|
20240222,113200,207955993,1498,1498,1498,1498,0
|
|
20240222,113100,207955993,1498,1498,1498,1498,0
|
|
20240222,113000,207955993,1498,1498,1498,1498,0
|
|
20240222,112900,207955993,1498,1498,1498,1498,0
|
|
20240222,112800,207955993,1498,1498,1498,1498,0
|
|
20240222,112700,207955993,1498,1498,1498,1498,1
|
|
20240222,112600,207954495,1490,1490,1490,1490,0
|
|
20240222,112500,207954495,1490,1491,1491,1490,2875
|
|
20240222,112400,203669844,1492,1492,1492,1492,1
|
|
20240222,112300,203668352,1498,1498,1498,1498,0
|
|
20240222,112200,203668352,1498,1498,1498,1498,0
|
|
20240222,112100,203668352,1498,1498,1498,1498,0
|
|
20240222,112000,203668352,1498,1498,1498,1498,5
|
|
20240222,111900,203660862,1498,1498,1498,1498,1
|
|
20240222,111800,203659364,1498,1498,1498,1498,500
|
|
20240222,111700,202910364,1498,1498,1498,1498,0
|
|
20240222,111600,202910364,1498,1498,1498,1498,0
|
|
20240222,111500,202910364,1498,1498,1498,1498,1
|
|
20240222,111400,202908866,1491,1491,1491,1491,0
|
|
20240222,111300,202908866,1491,1491,1491,1491,0
|
|
20240222,111200,202908866,1491,1491,1491,1491,0
|
|
20240222,111100,202908866,1491,1491,1491,1491,100
|
|
20240222,111000,202759766,1490,1490,1490,1490,4000
|
|
20240222,110900,196799766,1490,1490,1490,1490,0
|
|
20240222,110800,196799766,1490,1493,1493,1490,4000
|
|
20240222,110700,190838458,1503,1503,1503,1503,0
|
|
20240222,110600,190838458,1503,1503,1503,1503,2
|
|
20240222,110500,190835452,1504,1498,1504,1498,100
|
|
20240222,110400,190685375,1498,1498,1498,1498,5
|
|
20240222,110300,190677885,1498,1498,1498,1498,0
|
|
20240222,110200,190677885,1498,1498,1498,1498,0
|
|
20240222,110100,190677885,1498,1498,1498,1498,0
|
|
20240222,110000,190677885,1498,1498,1498,1498,0
|
|
20240222,105900,190677885,1498,1498,1498,1498,0
|
|
20240222,105800,190677885,1498,1498,1498,1498,0
|
|
20240222,105700,190677885,1498,1498,1498,1498,9
|
|
20240222,105600,190664403,1498,1498,1498,1498,0
|
|
20240222,105500,190664403,1498,1498,1498,1498,0
|
|
20240222,105400,190664403,1498,1498,1498,1498,0
|
|
20240222,105300,190664403,1498,1498,1498,1498,1
|
|
20240222,105200,190662905,1497,1497,1497,1497,952
|
|
20240222,105100,189237761,1497,1497,1497,1497,0
|
|
20240222,105000,189237761,1497,1497,1497,1497,0
|
|
20240222,104900,189237761,1497,1497,1497,1497,0
|
|
20240222,104800,189237761,1497,1497,1497,1497,0
|
|
20240222,104700,189237761,1497,1497,1497,1497,0
|
|
20240222,104600,189237761,1497,1497,1497,1497,0
|
|
20240222,104500,189237761,1497,1497,1497,1497,0
|
|
20240222,104400,189237761,1497,1497,1497,1497,0
|
|
20240222,104300,189237761,1497,1497,1497,1497,0
|
|
20240222,104200,189237761,1497,1497,1497,1497,0
|
|
20240222,104100,189237761,1497,1497,1497,1497,101
|
|
20240222,104000,189086564,1497,1497,1497,1497,0
|
|
20240222,103900,189086564,1497,1497,1497,1497,1500
|
|
20240222,103800,186841064,1500,1500,1500,1500,700
|
|
20240222,103700,185791064,1497,1497,1497,1497,3
|
|
20240222,103600,185786573,1499,1497,1499,1497,389
|
|
20240222,103500,185203707,1497,1497,1497,1497,124
|
|
20240222,103400,185018079,1497,1497,1497,1497,228
|
|
20240222,103300,184676763,1497,1496,1497,1496,1192
|
|
20240222,103200,182893205,1495,1495,1495,1495,0
|
|
20240222,103100,182893205,1495,1496,1496,1495,764
|
|
20240222,103000,181750463,1496,1496,1496,1496,0
|
|
20240222,102900,181750463,1496,1496,1496,1496,66
|
|
20240222,102800,181651727,1496,1496,1496,1496,0
|
|
20240222,102700,181651727,1496,1496,1496,1496,0
|
|
20240222,102600,181651727,1496,1496,1496,1496,34
|
|
20240222,102500,181600863,1497,1497,1497,1497,0
|
|
20240222,102400,181600863,1497,1496,1497,1496,226
|
|
20240222,102300,181262633,1497,1496,1497,1496,501
|
|
20240222,102200,180513136,1496,1496,1496,1496,1
|
|
20240222,102100,180511640,1489,1490,1490,1489,546
|
|
20240222,102000,179698640,1490,1490,1490,1490,95
|
|
20240222,101900,179557090,1489,1489,1489,1489,3
|
|
20240222,101800,179552623,1489,1489,1489,1489,0
|
|
20240222,101700,179552623,1489,1489,1489,1489,1
|
|
20240222,101600,179551134,1484,1484,1484,1484,2
|
|
20240222,101500,179548166,1483,1483,1483,1483,0
|
|
20240222,101400,179548166,1483,1488,1488,1483,5800
|
|
20240222,101300,170936986,1490,1490,1490,1490,670
|
|
20240222,101200,169938686,1489,1491,1491,1489,161
|
|
20240222,101100,169698696,1492,1492,1492,1492,0
|
|
20240222,101000,169698696,1492,1494,1494,1492,60
|
|
20240222,100900,169609116,1495,1495,1495,1495,40
|
|
20240222,100800,169549316,1496,1487,1496,1487,436
|
|
20240222,100700,168900975,1487,1490,1490,1487,614
|
|
20240222,100600,167987315,1490,1490,1490,1490,0
|
|
20240222,100500,167987315,1490,1490,1490,1490,1
|
|
20240222,100400,167985825,1489,1489,1489,1489,1
|
|
20240222,100300,167984336,1489,1491,1491,1489,937
|
|
20240222,100200,166588234,1490,1490,1490,1490,0
|
|
20240222,100100,166588234,1490,1490,1490,1490,1333
|
|
20240222,100000,164602064,1490,1490,1490,1490,0
|
|
20240222,095900,164602064,1490,1490,1490,1490,0
|
|
20240222,095800,164602064,1490,1494,1495,1490,983
|
|
20240222,095700,163136687,1495,1491,1495,1491,1686
|
|
20240222,095600,160617335,1491,1495,1495,1491,849
|
|
20240222,095500,159351472,1499,1499,1499,1499,0
|
|
20240222,095400,159351472,1499,1499,1499,1499,1
|
|
20240222,095300,159349973,1495,1495,1495,1495,0
|
|
20240222,095200,159349973,1495,1495,1495,1495,769
|
|
20240222,095100,158200318,1495,1495,1495,1495,0
|
|
20240222,095000,158200318,1495,1487,1495,1487,4269
|
|
20240222,094900,151840071,1487,1487,1487,1487,105
|
|
20240222,094800,151683936,1487,1487,1487,1487,0
|
|
20240222,094700,151683936,1487,1487,1487,1487,8
|
|
20240222,094600,151672040,1486,1486,1486,1486,527
|
|
20240222,094500,150888918,1486,1486,1486,1486,33
|
|
20240222,094400,150839880,1486,1486,1486,1486,75
|
|
20240222,094300,150728430,1486,1486,1486,1486,0
|
|
20240222,094200,150728430,1486,1486,1486,1486,22
|
|
20240222,094100,150695738,1488,1488,1488,1488,805
|
|
20240222,094000,149497898,1488,1488,1488,1488,0
|
|
20240222,093900,149497898,1488,1488,1488,1488,1
|
|
20240222,093800,149496410,1485,1485,1485,1485,0
|
|
20240222,093700,149496410,1485,1485,1485,1485,0
|
|
20240222,093600,149496410,1485,1485,1485,1485,1312
|
|
20240222,093500,147548090,1485,1489,1489,1485,3939
|
|
20240222,093400,141698671,1489,1489,1489,1489,405
|
|
20240222,093300,141095626,1489,1489,1489,1489,0
|
|
20240222,093200,141095626,1489,1489,1489,1489,1
|
|
20240222,093100,141094137,1486,1488,1490,1486,5790
|
|
20240222,093000,132488108,1488,1488,1488,1488,1
|
|
20240222,092900,132486620,1487,1487,1487,1487,0
|
|
20240222,092800,132486620,1487,1487,1487,1487,182
|
|
20240222,092700,132215986,1487,1489,1489,1487,2
|
|
20240222,092600,132213010,1485,1485,1485,1485,554
|
|
20240222,092500,131390320,1485,1486,1486,1485,2914
|
|
20240222,092400,127062659,1486,1486,1486,1486,0
|
|
20240222,092300,127062659,1486,1487,1487,1486,2186
|
|
20240222,092200,123813263,1487,1487,1487,1487,300
|
|
20240222,092100,123367163,1487,1492,1492,1487,2243
|
|
20240222,092000,120026753,1492,1492,1492,1492,0
|
|
20240222,091900,120026753,1492,1492,1492,1492,2
|
|
20240222,091800,120023769,1492,1492,1492,1492,379
|
|
20240222,091700,119458301,1491,1493,1493,1491,568
|
|
20240222,091600,118611280,1498,1498,1498,1498,1
|
|
20240222,091500,118609782,1498,1496,1498,1496,5
|
|
20240222,091400,118602295,1495,1495,1495,1495,1
|
|
20240222,091300,118600800,1498,1498,1498,1498,334
|
|
20240222,091200,118100468,1491,1501,1501,1491,13001
|
|
20240222,091100,98707823,1499,1497,1499,1497,650
|
|
20240222,091000,97733715,1492,1492,1492,1492,652
|
|
20240222,090900,96760931,1492,1492,1492,1492,1724
|
|
20240222,090800,94188723,1492,1494,1494,1492,1625
|
|
20240222,090700,91761518,1493,1498,1498,1492,3332
|
|
20240222,090600,86782837,1504,1504,1504,1504,0
|
|
20240222,090500,86782837,1504,1507,1507,1504,213
|
|
20240222,090400,86462271,1507,1501,1507,1492,12577
|
|
20240222,090300,67635819,1501,1510,1510,1501,12955
|
|
20240222,090200,48158986,1513,1519,1519,1503,2151
|
|
20240222,090100,44919092,1519,1518,1523,1510,6709
|
|
20240222,090000,34778975,1520,1529,1529,1520,17237
|