594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185100,279416135,2290,2290,2290,2290,1112
|
|
20240221,185000,279416135,2290,2290,2290,2290,0
|
|
20240221,184900,279416135,2290,2290,2290,2290,0
|
|
20240221,184800,279416135,2290,2290,2290,2290,0
|
|
20240221,184700,279416135,2290,2290,2290,2290,0
|
|
20240221,184600,279416135,2290,2290,2290,2290,0
|
|
20240221,184500,279416135,2290,2290,2290,2290,0
|
|
20240221,184400,279416135,2290,2290,2290,2290,0
|
|
20240221,184300,279416135,2290,2290,2290,2290,0
|
|
20240221,184200,279416135,2290,2290,2290,2290,0
|
|
20240221,184100,279416135,2290,2290,2290,2290,0
|
|
20240221,184000,279416135,2290,2290,2290,2290,0
|
|
20240221,183900,279416135,2290,2290,2290,2290,0
|
|
20240221,183800,279416135,2290,2290,2290,2290,0
|
|
20240221,183700,279416135,2290,2290,2290,2290,0
|
|
20240221,183600,279416135,2290,2290,2290,2290,0
|
|
20240221,183500,279416135,2290,2290,2290,2290,0
|
|
20240221,183400,279416135,2290,2290,2290,2290,0
|
|
20240221,183300,279416135,2290,2290,2290,2290,0
|
|
20240221,183200,279416135,2290,2290,2290,2290,0
|
|
20240221,183100,279416135,2290,2290,2290,2290,0
|
|
20240221,183000,279416135,2290,2290,2290,2290,0
|
|
20240221,182900,279416135,2290,2290,2290,2290,0
|
|
20240221,182800,279416135,2290,2290,2290,2290,0
|
|
20240221,182700,279416135,2290,2290,2290,2290,0
|
|
20240221,182600,279416135,2290,2290,2290,2290,0
|
|
20240221,182500,279416135,2290,2290,2290,2290,0
|
|
20240221,182400,279416135,2290,2290,2290,2290,0
|
|
20240221,182300,279416135,2290,2290,2290,2290,0
|
|
20240221,182200,279416135,2290,2290,2290,2290,0
|
|
20240221,182100,279416135,2290,2290,2290,2290,1112
|
|
20240221,182000,279416135,2290,2290,2290,2290,0
|
|
20240221,181900,279416135,2290,2290,2290,2290,0
|
|
20240221,181800,279416135,2290,2290,2290,2290,0
|
|
20240221,181700,279416135,2290,2290,2290,2290,0
|
|
20240221,181600,279416135,2290,2290,2290,2290,0
|
|
20240221,181500,279416135,2290,2290,2290,2290,0
|
|
20240221,181400,279416135,2290,2290,2290,2290,0
|
|
20240221,181300,279416135,2290,2290,2290,2290,0
|
|
20240221,181200,279416135,2290,2290,2290,2290,0
|
|
20240221,181100,279416135,2290,2290,2290,2290,0
|
|
20240221,181000,279416135,2290,2290,2290,2290,0
|
|
20240221,180900,279416135,2290,2290,2290,2290,0
|
|
20240221,180800,279416135,2290,2290,2290,2290,0
|
|
20240221,180700,279416135,2290,2290,2290,2290,0
|
|
20240221,180600,279416135,2290,2290,2290,2290,0
|
|
20240221,180500,279416135,2290,2290,2290,2290,0
|
|
20240221,180400,279416135,2290,2290,2290,2290,0
|
|
20240221,180300,279416135,2290,2290,2290,2290,0
|
|
20240221,180200,279416135,2290,2290,2290,2290,0
|
|
20240221,180100,279416135,2290,2290,2290,2290,0
|
|
20240221,180000,279416135,2290,2290,2290,2290,0
|
|
20240221,175900,279416135,2290,2290,2290,2290,0
|
|
20240221,175800,279416135,2290,2290,2290,2290,0
|
|
20240221,175700,279416135,2290,2290,2290,2290,0
|
|
20240221,175600,279416135,2290,2290,2290,2290,0
|
|
20240221,175500,279416135,2290,2290,2290,2290,0
|
|
20240221,175400,279416135,2290,2290,2290,2290,0
|
|
20240221,175300,279416135,2290,2290,2290,2290,0
|
|
20240221,175200,279416135,2290,2290,2290,2290,0
|
|
20240221,175100,279416135,2290,2290,2290,2290,1112
|
|
20240221,175000,279416135,2290,2290,2290,2290,0
|
|
20240221,174900,279416135,2290,2290,2290,2290,0
|
|
20240221,174800,279416135,2290,2290,2290,2290,0
|
|
20240221,174700,279416135,2290,2290,2290,2290,0
|
|
20240221,174600,279416135,2290,2290,2290,2290,0
|
|
20240221,174500,279416135,2290,2290,2290,2290,0
|
|
20240221,174400,279416135,2290,2290,2290,2290,0
|
|
20240221,174300,279416135,2290,2290,2290,2290,0
|
|
20240221,174200,279416135,2290,2290,2290,2290,0
|
|
20240221,174100,279416135,2290,2290,2290,2290,0
|
|
20240221,174000,279416135,2290,2290,2290,2290,0
|
|
20240221,173900,279416135,2290,2290,2290,2290,0
|
|
20240221,173800,279416135,2290,2290,2290,2290,0
|
|
20240221,173700,279416135,2290,2290,2290,2290,0
|
|
20240221,173600,279416135,2290,2290,2290,2290,0
|
|
20240221,173500,279416135,2290,2290,2290,2290,0
|
|
20240221,173400,279416135,2290,2290,2290,2290,0
|
|
20240221,173300,279416135,2290,2290,2290,2290,0
|
|
20240221,173200,279416135,2290,2290,2290,2290,0
|
|
20240221,173100,279416135,2290,2290,2290,2290,0
|
|
20240221,173000,279416135,2290,2290,2290,2290,0
|
|
20240221,172900,279416135,2290,2290,2290,2290,0
|
|
20240221,172800,279416135,2290,2290,2290,2290,0
|
|
20240221,172700,279416135,2290,2290,2290,2290,0
|
|
20240221,172600,279416135,2290,2290,2290,2290,0
|
|
20240221,172500,279416135,2290,2290,2290,2290,0
|
|
20240221,172400,279416135,2290,2290,2290,2290,0
|
|
20240221,172300,279416135,2290,2290,2290,2290,0
|
|
20240221,172200,279416135,2290,2290,2290,2290,0
|
|
20240221,172100,279416135,2290,2290,2290,2290,1112
|
|
20240221,172000,279416135,2290,2290,2290,2290,0
|
|
20240221,171900,279416135,2290,2290,2290,2290,0
|
|
20240221,171800,279416135,2290,2290,2290,2290,0
|
|
20240221,171700,279416135,2290,2290,2290,2290,0
|
|
20240221,171600,279416135,2290,2290,2290,2290,0
|
|
20240221,171500,279416135,2290,2290,2290,2290,0
|
|
20240221,171400,279416135,2290,2290,2290,2290,0
|
|
20240221,171300,279416135,2290,2290,2290,2290,0
|
|
20240221,171200,279416135,2290,2290,2290,2290,0
|
|
20240221,171100,279416135,2290,2290,2290,2290,0
|
|
20240221,171000,279416135,2290,2290,2290,2290,0
|
|
20240221,170900,279416135,2290,2290,2290,2290,0
|
|
20240221,170800,279416135,2290,2290,2290,2290,0
|
|
20240221,170700,279416135,2290,2290,2290,2290,0
|
|
20240221,170600,279416135,2290,2290,2290,2290,0
|
|
20240221,170500,279416135,2290,2290,2290,2290,0
|
|
20240221,170400,279416135,2290,2290,2290,2290,0
|
|
20240221,170300,279416135,2290,2290,2290,2290,0
|
|
20240221,170200,279416135,2290,2290,2290,2290,0
|
|
20240221,170100,279416135,2290,2290,2290,2290,0
|
|
20240221,170000,279416135,2290,2290,2290,2290,0
|
|
20240221,165900,279416135,2290,2290,2290,2290,0
|
|
20240221,165800,279416135,2290,2290,2290,2290,0
|
|
20240221,165700,279416135,2290,2290,2290,2290,0
|
|
20240221,165600,279416135,2290,2290,2290,2290,0
|
|
20240221,165500,279416135,2290,2290,2290,2290,0
|
|
20240221,165400,279416135,2290,2290,2290,2290,0
|
|
20240221,165300,279416135,2290,2290,2290,2290,0
|
|
20240221,165200,279416135,2290,2290,2290,2290,0
|
|
20240221,165100,279416135,2290,2290,2290,2290,1112
|
|
20240221,165000,279416135,2290,2290,2290,2290,0
|
|
20240221,164900,279416135,2290,2290,2290,2290,0
|
|
20240221,164800,279416135,2290,2290,2290,2290,0
|
|
20240221,164700,279416135,2290,2290,2290,2290,0
|
|
20240221,164600,279416135,2290,2290,2290,2290,0
|
|
20240221,164500,279416135,2290,2290,2290,2290,0
|
|
20240221,164400,279416135,2290,2290,2290,2290,0
|
|
20240221,164300,279416135,2290,2290,2290,2290,0
|
|
20240221,164200,279416135,2290,2290,2290,2290,0
|
|
20240221,164100,279416135,2290,2290,2290,2290,0
|
|
20240221,164000,279416135,2290,2290,2290,2290,0
|
|
20240221,163900,279416135,2290,2290,2290,2290,0
|
|
20240221,163800,279416135,2290,2290,2290,2290,0
|
|
20240221,163700,279416135,2290,2290,2290,2290,0
|
|
20240221,163600,279416135,2290,2290,2290,2290,0
|
|
20240221,163500,279416135,2290,2290,2290,2290,0
|
|
20240221,163400,279416135,2290,2290,2290,2290,0
|
|
20240221,163300,279416135,2290,2290,2290,2290,0
|
|
20240221,163200,279416135,2290,2290,2290,2290,0
|
|
20240221,163100,279416135,2290,2290,2290,2290,0
|
|
20240221,163000,279416135,2290,2290,2290,2290,0
|
|
20240221,162900,279416135,2290,2290,2290,2290,0
|
|
20240221,162800,279416135,2290,2290,2290,2290,0
|
|
20240221,162700,279416135,2290,2290,2290,2290,0
|
|
20240221,162600,279416135,2290,2290,2290,2290,0
|
|
20240221,162500,279416135,2290,2290,2290,2290,0
|
|
20240221,162400,279416135,2290,2290,2290,2290,0
|
|
20240221,162300,279416135,2290,2290,2290,2290,0
|
|
20240221,162200,279416135,2290,2290,2290,2290,0
|
|
20240221,162100,279416135,2290,2290,2290,2290,1112
|
|
20240221,162000,279416135,2290,2290,2290,2290,0
|
|
20240221,161900,279416135,2290,2290,2290,2290,0
|
|
20240221,161800,279416135,2290,2290,2290,2290,0
|
|
20240221,161700,279416135,2290,2290,2290,2290,0
|
|
20240221,161600,279416135,2290,2290,2290,2290,0
|
|
20240221,161500,279416135,2290,2290,2290,2290,0
|
|
20240221,161400,279416135,2290,2290,2290,2290,0
|
|
20240221,161300,279416135,2290,2290,2290,2290,0
|
|
20240221,161200,279416135,2290,2290,2290,2290,0
|
|
20240221,161100,279416135,2290,2290,2290,2290,0
|
|
20240221,161000,279416135,2290,2290,2290,2290,0
|
|
20240221,160900,279416135,2290,2290,2290,2290,0
|
|
20240221,160800,279416135,2290,2290,2290,2290,0
|
|
20240221,160700,279416135,2290,2290,2290,2290,0
|
|
20240221,160600,279416135,2290,2290,2290,2290,0
|
|
20240221,160500,279416135,2290,2290,2290,2290,0
|
|
20240221,160400,279416135,2290,2290,2290,2290,0
|
|
20240221,160300,279416135,2290,2290,2290,2290,0
|
|
20240221,160200,279416135,2290,2290,2290,2290,0
|
|
20240221,160100,279416135,2290,2290,2290,2290,0
|
|
20240221,160000,279416135,2290,2290,2290,2290,0
|
|
20240221,155900,279416135,2290,2290,2290,2290,0
|
|
20240221,155800,279416135,2290,2290,2290,2290,0
|
|
20240221,155700,279416135,2290,2290,2290,2290,0
|
|
20240221,155600,279416135,2290,2290,2290,2290,0
|
|
20240221,155500,279416135,2290,2290,2290,2290,0
|
|
20240221,155400,279416135,2290,2290,2290,2290,0
|
|
20240221,155300,279416135,2290,2290,2290,2290,0
|
|
20240221,155200,279416135,2290,2290,2290,2290,0
|
|
20240221,155100,279416135,2290,2290,2290,2290,1112
|
|
20240221,155000,279416135,2290,2290,2290,2290,0
|
|
20240221,154900,279416135,2290,2290,2290,2290,0
|
|
20240221,154800,279416135,2290,2290,2290,2290,0
|
|
20240221,154700,279416135,2290,2290,2290,2290,0
|
|
20240221,154600,279416135,2290,2290,2290,2290,0
|
|
20240221,154500,279416135,2290,2290,2290,2290,0
|
|
20240221,154400,279416135,2290,2290,2290,2290,0
|
|
20240221,154300,279416135,2290,2290,2290,2290,0
|
|
20240221,154200,279416135,2290,2290,2290,2290,0
|
|
20240221,154100,279416135,2290,2290,2290,2290,0
|
|
20240221,154000,279416135,2290,2290,2290,2290,0
|
|
20240221,153900,279416135,2290,2290,2290,2290,0
|
|
20240221,153800,279416135,2290,2290,2290,2290,0
|
|
20240221,153700,279416135,2290,2290,2290,2290,0
|
|
20240221,153600,279416135,2290,2290,2290,2290,0
|
|
20240221,153500,279416135,2290,2290,2290,2290,0
|
|
20240221,153400,279416135,2290,2290,2290,2290,0
|
|
20240221,153300,279416135,2290,2290,2290,2290,0
|
|
20240221,153200,279416135,2290,2290,2290,2290,0
|
|
20240221,153100,279416135,2290,2290,2290,2290,0
|
|
20240221,153000,279416135,2290,2290,2290,2290,1112
|
|
20240221,152900,276869655,2285,2285,2285,2285,0
|
|
20240221,152800,276869655,2285,2285,2285,2285,0
|
|
20240221,152700,276869655,2285,2285,2285,2285,0
|
|
20240221,152600,276869655,2285,2285,2285,2285,0
|
|
20240221,152500,276869655,2285,2285,2285,2285,0
|
|
20240221,152400,276869655,2285,2285,2285,2285,0
|
|
20240221,152300,276869655,2285,2285,2285,2285,0
|
|
20240221,152200,276869655,2285,2285,2285,2285,0
|
|
20240221,152100,276869655,2285,2285,2285,2285,0
|
|
20240221,152000,276869655,2285,2285,2285,2285,0
|
|
20240221,151900,276869655,2285,2290,2290,2285,29
|
|
20240221,151800,276803320,2290,2285,2290,2285,30
|
|
20240221,151700,276734720,2290,2290,2290,2290,6
|
|
20240221,151600,276720980,2290,2280,2290,2280,5
|
|
20240221,151500,276709560,2290,2290,2290,2290,94
|
|
20240221,151400,276494300,2290,2285,2290,2280,1055
|
|
20240221,151300,274084965,2285,2285,2290,2285,364
|
|
20240221,151200,273251725,2285,2285,2285,2285,51
|
|
20240221,151100,273135190,2295,2290,2295,2285,25
|
|
20240221,151000,273077990,2285,2295,2295,2285,184
|
|
20240221,150900,272657375,2290,2290,2295,2290,8
|
|
20240221,150800,272639050,2295,2285,2295,2285,63
|
|
20240221,150700,272495055,2295,2290,2295,2290,309
|
|
20240221,150600,271787365,2290,2285,2290,2285,308
|
|
20240221,150500,271083500,2285,2285,2285,2285,4
|
|
20240221,150400,271074360,2285,2285,2290,2285,10532
|
|
20240221,150300,247006090,2285,2285,2285,2285,3
|
|
20240221,150200,246999235,2285,2285,2285,2285,2
|
|
20240221,150100,246994665,2285,2285,2285,2285,0
|
|
20240221,150000,246994665,2285,2285,2285,2285,3
|
|
20240221,145900,246987810,2285,2285,2285,2285,0
|
|
20240221,145800,246987810,2285,2280,2285,2280,64
|
|
20240221,145700,246841880,2285,2285,2285,2285,527
|
|
20240221,145600,245637685,2285,2285,2285,2285,741
|
|
20240221,145500,243944500,2285,2285,2285,2285,56
|
|
20240221,145400,243816540,2285,2285,2285,2285,274
|
|
20240221,145300,243190450,2285,2285,2285,2285,5
|
|
20240221,145200,243179025,2285,2290,2290,2280,8103
|
|
20240221,145100,224665150,2290,2290,2290,2290,0
|
|
20240221,145000,224665150,2290,2290,2290,2290,4
|
|
20240221,144900,224655990,2290,2290,2295,2290,5
|
|
20240221,144800,224644535,2295,2295,2295,2285,37
|
|
20240221,144700,224559900,2295,2290,2295,2290,19
|
|
20240221,144600,224516375,2290,2295,2295,2290,501
|
|
20240221,144500,223368850,2295,2295,2295,2295,3
|
|
20240221,144400,223361965,2295,2290,2295,2290,4
|
|
20240221,144300,223352790,2295,2290,2295,2290,4
|
|
20240221,144200,223343615,2295,2290,2295,2290,31
|
|
20240221,144100,223272610,2290,2290,2290,2290,2
|
|
20240221,144000,223268030,2295,2290,2295,2290,3
|
|
20240221,143900,223261150,2290,2295,2295,2290,4
|
|
20240221,143800,223251975,2295,2290,2295,2290,887
|
|
20240221,143700,221220675,2295,2290,2295,2290,104
|
|
20240221,143600,220982460,2290,2290,2295,2290,119
|
|
20240221,143500,220709895,2295,2290,2295,2290,66
|
|
20240221,143400,220558745,2295,2290,2295,2290,418
|
|
20240221,143300,219600505,2290,2290,2290,2290,846
|
|
20240221,143200,217663165,2290,2295,2295,2290,14
|
|
20240221,143100,217631040,2290,2295,2295,2290,664
|
|
20240221,143000,216107830,2295,2295,2295,2295,11
|
|
20240221,142900,216082585,2295,2295,2295,2290,69
|
|
20240221,142800,215924560,2295,2290,2295,2290,319
|
|
20240221,142700,215194000,2295,2295,2295,2295,7
|
|
20240221,142600,215177935,2290,2290,2295,2290,1289
|
|
20240221,142500,212226110,2295,2295,2295,2290,21
|
|
20240221,142400,212178005,2295,2290,2295,2290,423
|
|
20240221,142300,211209220,2295,2295,2295,2295,2
|
|
20240221,142200,211204630,2295,2290,2295,2290,20
|
|
20240221,142100,211158810,2295,2295,2295,2295,2
|
|
20240221,142000,211154220,2295,2290,2295,2290,455
|
|
20240221,141900,210112190,2295,2295,2295,2295,3
|
|
20240221,141800,210105305,2295,2290,2295,2290,113
|
|
20240221,141700,209846470,2295,2295,2295,2295,0
|
|
20240221,141600,209846470,2295,2295,2295,2295,0
|
|
20240221,141500,209846470,2295,2295,2295,2295,0
|
|
20240221,141400,209846470,2295,2295,2295,2295,0
|
|
20240221,141300,209846470,2295,2295,2295,2295,0
|
|
20240221,141200,209846470,2295,2295,2295,2295,0
|
|
20240221,141100,209846470,2295,2295,2295,2295,0
|
|
20240221,141000,209846470,2295,2295,2295,2295,0
|
|
20240221,140900,209846470,2295,2295,2295,2295,0
|
|
20240221,140800,209846470,2295,2295,2295,2295,0
|
|
20240221,140700,209846470,2295,2295,2295,2295,0
|
|
20240221,140600,209846470,2295,2290,2295,2290,64
|
|
20240221,140500,209699895,2290,2295,2295,2290,31
|
|
20240221,140400,209628900,2295,2290,2295,2290,32
|
|
20240221,140300,209555610,2295,2295,2295,2295,0
|
|
20240221,140200,209555610,2295,2295,2295,2295,0
|
|
20240221,140100,209555610,2295,2290,2295,2290,1414
|
|
20240221,140000,206317280,2295,2295,2295,2295,0
|
|
20240221,135900,206317280,2295,2295,2295,2295,0
|
|
20240221,135800,206317280,2295,2295,2295,2295,0
|
|
20240221,135700,206317280,2295,2295,2295,2295,0
|
|
20240221,135600,206317280,2295,2295,2295,2295,50
|
|
20240221,135500,206202530,2295,2295,2295,2295,1
|
|
20240221,135400,206200235,2295,2290,2295,2290,684
|
|
20240221,135300,204633705,2295,2295,2295,2295,56
|
|
20240221,135200,204505185,2295,2295,2295,2295,4
|
|
20240221,135100,204496005,2290,2290,2290,2290,1
|
|
20240221,135000,204493715,2295,2295,2295,2295,0
|
|
20240221,134900,204493715,2295,2295,2295,2295,0
|
|
20240221,134800,204493715,2295,2295,2295,2295,2
|
|
20240221,134700,204489125,2290,2290,2290,2290,20
|
|
20240221,134600,204443325,2295,2290,2295,2290,223
|
|
20240221,134500,203932590,2295,2295,2295,2290,151
|
|
20240221,134400,203586210,2295,2295,2295,2295,0
|
|
20240221,134300,203586210,2295,2295,2295,2295,0
|
|
20240221,134200,203586210,2295,2295,2295,2295,0
|
|
20240221,134100,203586210,2295,2295,2295,2295,0
|
|
20240221,134000,203586210,2295,2295,2295,2295,0
|
|
20240221,133900,203586210,2295,2295,2295,2295,0
|
|
20240221,133800,203586210,2295,2295,2295,2295,0
|
|
20240221,133700,203586210,2295,2295,2295,2295,0
|
|
20240221,133600,203586210,2295,2295,2295,2295,105
|
|
20240221,133500,203345235,2295,2295,2295,2295,1
|
|
20240221,133400,203342940,2290,2290,2290,2290,1
|
|
20240221,133300,203340650,2295,2295,2295,2295,1
|
|
20240221,133200,203338355,2290,2290,2290,2290,1
|
|
20240221,133100,203336065,2295,2295,2295,2295,0
|
|
20240221,133000,203336065,2295,2295,2295,2295,92
|
|
20240221,132900,203124925,2295,2295,2295,2295,0
|
|
20240221,132800,203124925,2295,2295,2295,2295,0
|
|
20240221,132700,203124925,2295,2290,2295,2290,2
|
|
20240221,132600,203120340,2295,2295,2295,2295,6
|
|
20240221,132500,203106570,2295,2290,2295,2290,121
|
|
20240221,132400,202829445,2290,2290,2290,2290,1486
|
|
20240221,132300,199426505,2295,2295,2295,2295,0
|
|
20240221,132200,199426505,2295,2295,2295,2295,0
|
|
20240221,132100,199426505,2295,2295,2295,2295,0
|
|
20240221,132000,199426505,2295,2295,2295,2295,0
|
|
20240221,131900,199426505,2295,2295,2295,2295,0
|
|
20240221,131800,199426505,2295,2295,2295,2295,0
|
|
20240221,131700,199426505,2295,2295,2295,2295,0
|
|
20240221,131600,199426505,2295,2295,2295,2295,0
|
|
20240221,131500,199426505,2295,2295,2295,2295,0
|
|
20240221,131400,199426505,2295,2295,2295,2295,0
|
|
20240221,131300,199426505,2295,2295,2295,2295,0
|
|
20240221,131200,199426505,2295,2295,2295,2295,0
|
|
20240221,131100,199426505,2295,2295,2295,2295,0
|
|
20240221,131000,199426505,2295,2295,2295,2295,0
|
|
20240221,130900,199426505,2295,2295,2295,2295,1
|
|
20240221,130800,199424210,2295,2295,2295,2285,54
|
|
20240221,130700,199300790,2285,2290,2290,2285,60
|
|
20240221,130600,199163540,2285,2290,2290,2285,266
|
|
20240221,130500,198554910,2295,2295,2295,2295,0
|
|
20240221,130400,198554910,2295,2290,2295,2290,132
|
|
20240221,130300,198252470,2295,2295,2295,2295,0
|
|
20240221,130200,198252470,2295,2295,2295,2295,0
|
|
20240221,130100,198252470,2295,2295,2295,2295,0
|
|
20240221,130000,198252470,2295,2290,2295,2290,528
|
|
20240221,125900,197043210,2295,2295,2295,2295,0
|
|
20240221,125800,197043210,2295,2295,2295,2295,4
|
|
20240221,125700,197034030,2295,2295,2295,2295,0
|
|
20240221,125600,197034030,2295,2295,2295,2295,10
|
|
20240221,125500,197011080,2295,2295,2295,2295,8
|
|
20240221,125400,196992720,2295,2295,2295,2295,0
|
|
20240221,125300,196992720,2295,2295,2295,2295,11
|
|
20240221,125200,196967475,2285,2295,2295,2285,187
|
|
20240221,125100,196539680,2295,2295,2295,2295,10
|
|
20240221,125000,196516730,2295,2295,2295,2295,310
|
|
20240221,124900,195805280,2295,2295,2295,2295,556
|
|
20240221,124800,194529260,2295,2295,2295,2295,0
|
|
20240221,124700,194529260,2295,2295,2295,2295,2
|
|
20240221,124600,194524670,2295,2290,2295,2290,2371
|
|
20240221,124500,189094725,2295,2295,2295,2295,150
|
|
20240221,124400,188750475,2295,2295,2295,2295,0
|
|
20240221,124300,188750475,2295,2295,2295,2295,0
|
|
20240221,124200,188750475,2295,2295,2295,2295,55
|
|
20240221,124100,188624250,2295,2295,2295,2295,0
|
|
20240221,124000,188624250,2295,2295,2295,2295,0
|
|
20240221,123900,188624250,2295,2295,2295,2295,13
|
|
20240221,123800,188594415,2295,2295,2295,2295,0
|
|
20240221,123700,188594415,2295,2295,2295,2295,2
|
|
20240221,123600,188589825,2295,2295,2295,2295,3
|
|
20240221,123500,188582940,2290,2295,2295,2290,53
|
|
20240221,123400,188461555,2290,2295,2295,2290,1542
|
|
20240221,123300,184928590,2295,2295,2295,2295,744
|
|
20240221,123200,183221110,2290,2295,2295,2290,1899
|
|
20240221,123100,178863055,2295,2290,2295,2290,1341
|
|
20240221,123000,175791735,2295,2295,2295,2295,0
|
|
20240221,122900,175791735,2295,2295,2295,2295,0
|
|
20240221,122800,175791735,2295,2295,2295,2290,2307
|
|
20240221,122700,170505695,2295,2295,2295,2295,1
|
|
20240221,122600,170503400,2295,2295,2295,2295,87
|
|
20240221,122500,170303735,2295,2290,2295,2290,7
|
|
20240221,122400,170287695,2295,2295,2295,2295,0
|
|
20240221,122300,170287695,2295,2295,2295,2295,19
|
|
20240221,122200,170244090,2300,2300,2300,2295,556
|
|
20240221,122100,168965380,2300,2300,2300,2300,0
|
|
20240221,122000,168965380,2300,2295,2300,2295,4
|
|
20240221,121900,168956185,2300,2295,2300,2295,6
|
|
20240221,121800,168942390,2300,2300,2300,2300,7
|
|
20240221,121700,168926290,2300,2295,2300,2290,2190
|
|
20240221,121600,163909805,2295,2295,2295,2295,0
|
|
20240221,121500,163909805,2295,2295,2300,2295,553
|
|
20240221,121400,162640655,2300,2295,2300,2295,32
|
|
20240221,121300,162567210,2300,2295,2300,2295,2
|
|
20240221,121200,162562615,2300,2300,2300,2300,0
|
|
20240221,121100,162562615,2300,2295,2300,2290,152
|
|
20240221,121000,162214010,2300,2300,2300,2300,151
|
|
20240221,120900,161866710,2300,2300,2300,2300,0
|
|
20240221,120800,161866710,2300,2300,2300,2300,0
|
|
20240221,120700,161866710,2300,2300,2300,2300,0
|
|
20240221,120600,161866710,2300,2300,2300,2300,0
|
|
20240221,120500,161866710,2300,2300,2300,2300,0
|
|
20240221,120400,161866710,2300,2295,2300,2295,544
|
|
20240221,120300,160618045,2295,2295,2295,2295,201
|
|
20240221,120200,160156750,2295,2295,2295,2295,422
|
|
20240221,120100,159188260,2300,2300,2300,2300,2
|
|
20240221,120000,159183660,2300,2295,2300,2295,142
|
|
20240221,115900,158857650,2295,2295,2300,2295,318
|
|
20240221,115800,158127835,2300,2300,2300,2300,0
|
|
20240221,115700,158127835,2300,2300,2300,2300,0
|
|
20240221,115600,158127835,2300,2300,2300,2300,0
|
|
20240221,115500,158127835,2300,2300,2300,2300,487
|
|
20240221,115400,157007735,2300,2300,2300,2300,0
|
|
20240221,115300,157007735,2300,2300,2300,2300,0
|
|
20240221,115200,157007735,2300,2300,2300,2300,3
|
|
20240221,115100,157000835,2290,2300,2300,2290,4
|
|
20240221,115000,156991645,2290,2300,2300,2290,103
|
|
20240221,114900,156754765,2300,2295,2300,2290,798
|
|
20240221,114800,154923155,2295,2295,2300,2295,645
|
|
20240221,114700,153442875,2300,2300,2300,2300,6
|
|
20240221,114600,153429075,2295,2300,2300,2295,991
|
|
20240221,114500,151154725,2300,2295,2300,2295,637
|
|
20240221,114400,149692625,2300,2300,2300,2300,0
|
|
20240221,114300,149692625,2300,2300,2300,2300,0
|
|
20240221,114200,149692625,2300,2300,2300,2300,0
|
|
20240221,114100,149692625,2300,2300,2300,2300,0
|
|
20240221,114000,149692625,2300,2300,2300,2300,5
|
|
20240221,113900,149681125,2300,2300,2300,2300,0
|
|
20240221,113800,149681125,2300,2300,2300,2300,89
|
|
20240221,113700,149476425,2300,2300,2300,2300,0
|
|
20240221,113600,149476425,2300,2300,2300,2300,3
|
|
20240221,113500,149469525,2300,2300,2300,2300,2
|
|
20240221,113400,149464925,2300,2300,2300,2300,2
|
|
20240221,113300,149460325,2300,2300,2300,2300,2
|
|
20240221,113200,149455725,2300,2300,2300,2300,0
|
|
20240221,113100,149455725,2300,2295,2300,2295,189
|
|
20240221,113000,149021820,2295,2295,2295,2295,30
|
|
20240221,112900,148952970,2295,2295,2295,2295,82
|
|
20240221,112800,148764780,2295,2295,2295,2295,45
|
|
20240221,112700,148661505,2295,2295,2295,2295,0
|
|
20240221,112600,148661505,2295,2295,2295,2295,11
|
|
20240221,112500,148636260,2300,2300,2300,2300,20
|
|
20240221,112400,148590260,2300,2300,2300,2300,223
|
|
20240221,112300,148077360,2300,2300,2300,2300,1
|
|
20240221,112200,148075060,2305,2300,2305,2300,40
|
|
20240221,112100,147982925,2300,2300,2300,2300,13
|
|
20240221,112000,147953025,2305,2300,2305,2300,336
|
|
20240221,111900,147180200,2300,2300,2300,2300,30
|
|
20240221,111800,147111200,2300,2300,2300,2300,21
|
|
20240221,111700,147062900,2300,2300,2300,2300,329
|
|
20240221,111600,146306200,2300,2300,2300,2300,100
|
|
20240221,111500,146076200,2300,2300,2300,2300,185
|
|
20240221,111400,145650700,2300,2300,2300,2300,20
|
|
20240221,111300,145604700,2300,2300,2300,2300,50
|
|
20240221,111200,145489700,2300,2300,2300,2300,0
|
|
20240221,111100,145489700,2300,2300,2300,2300,527
|
|
20240221,111000,144277600,2300,2300,2300,2300,1580
|
|
20240221,110900,140643600,2300,2300,2300,2300,0
|
|
20240221,110800,140643600,2300,2300,2300,2300,0
|
|
20240221,110700,140643600,2300,2300,2300,2300,0
|
|
20240221,110600,140643600,2300,2300,2300,2300,0
|
|
20240221,110500,140643600,2300,2300,2300,2300,0
|
|
20240221,110400,140643600,2300,2300,2300,2300,10
|
|
20240221,110300,140620600,2300,2300,2300,2300,0
|
|
20240221,110200,140620600,2300,2295,2300,2295,14
|
|
20240221,110100,140588440,2300,2295,2300,2295,1117
|
|
20240221,110000,138024610,2300,2300,2300,2300,10
|
|
20240221,105900,138001610,2300,2300,2300,2300,0
|
|
20240221,105800,138001610,2300,2295,2300,2295,2
|
|
20240221,105700,137997015,2295,2295,2295,2295,0
|
|
20240221,105600,137997015,2295,2295,2295,2295,48
|
|
20240221,105500,137886855,2295,2295,2295,2295,0
|
|
20240221,105400,137886855,2295,2295,2295,2295,0
|
|
20240221,105300,137886855,2295,2300,2300,2295,1139
|
|
20240221,105200,135267585,2300,2295,2300,2295,545
|
|
20240221,105100,134016675,2300,2300,2300,2300,149
|
|
20240221,105000,133673975,2300,2300,2300,2300,0
|
|
20240221,104900,133673975,2300,2300,2300,2300,0
|
|
20240221,104800,133673975,2300,2300,2300,2300,0
|
|
20240221,104700,133673975,2300,2300,2300,2300,10
|
|
20240221,104600,133650975,2300,2300,2300,2300,70
|
|
20240221,104500,133489975,2300,2300,2300,2300,8
|
|
20240221,104400,133471575,2300,2300,2300,2300,0
|
|
20240221,104300,133471575,2300,2300,2300,2300,145
|
|
20240221,104200,133138075,2300,2295,2300,2295,35
|
|
20240221,104100,133057725,2295,2295,2295,2295,1
|
|
20240221,104000,133055430,2300,2300,2300,2300,1
|
|
20240221,103900,133053130,2300,2300,2300,2300,70
|
|
20240221,103800,132892130,2300,2300,2300,2300,20
|
|
20240221,103700,132846130,2300,2300,2300,2300,2303
|
|
20240221,103600,127549230,2305,2305,2305,2305,946
|
|
20240221,103500,125368700,2310,2310,2310,2310,0
|
|
20240221,103400,125368700,2310,2310,2310,2310,0
|
|
20240221,103300,125368700,2310,2310,2310,2310,0
|
|
20240221,103200,125368700,2310,2310,2310,2310,0
|
|
20240221,103100,125368700,2310,2310,2310,2310,0
|
|
20240221,103000,125368700,2310,2310,2310,2310,0
|
|
20240221,102900,125368700,2310,2305,2310,2305,4
|
|
20240221,102800,125359470,2310,2310,2310,2310,0
|
|
20240221,102700,125359470,2310,2310,2310,2310,12
|
|
20240221,102600,125331750,2310,2310,2310,2310,0
|
|
20240221,102500,125331750,2310,2310,2310,2310,0
|
|
20240221,102400,125331750,2310,2310,2310,2310,0
|
|
20240221,102300,125331750,2310,2310,2310,2310,0
|
|
20240221,102200,125331750,2310,2310,2310,2310,0
|
|
20240221,102100,125331750,2310,2310,2310,2310,0
|
|
20240221,102000,125331750,2310,2310,2310,2310,0
|
|
20240221,101900,125331750,2310,2310,2310,2310,0
|
|
20240221,101800,125331750,2310,2310,2310,2310,0
|
|
20240221,101700,125331750,2310,2310,2310,2310,0
|
|
20240221,101600,125331750,2310,2310,2310,2310,3
|
|
20240221,101500,125324820,2300,2300,2300,2300,51
|
|
20240221,101400,125207520,2300,2300,2300,2300,1
|
|
20240221,101300,125205220,2300,2300,2300,2300,0
|
|
20240221,101200,125205220,2300,2300,2300,2300,106
|
|
20240221,101100,124961420,2310,2310,2310,2310,0
|
|
20240221,101000,124961420,2310,2310,2310,2310,0
|
|
20240221,100900,124961420,2310,2310,2310,2310,28
|
|
20240221,100800,124896740,2310,2310,2310,2310,0
|
|
20240221,100700,124896740,2310,2305,2310,2305,808
|
|
20240221,100600,123034100,2305,2300,2305,2300,1429
|
|
20240221,100500,119746965,2305,2305,2305,2300,217
|
|
20240221,100400,119247280,2305,2305,2305,2305,0
|
|
20240221,100300,119247280,2305,2305,2305,2305,0
|
|
20240221,100200,119247280,2305,2305,2305,2305,0
|
|
20240221,100100,119247280,2305,2305,2305,2305,1
|
|
20240221,100000,119244975,2305,2305,2305,2305,0
|
|
20240221,095900,119244975,2305,2305,2305,2305,0
|
|
20240221,095800,119244975,2305,2305,2305,2305,0
|
|
20240221,095700,119244975,2305,2305,2305,2305,0
|
|
20240221,095600,119244975,2305,2305,2305,2305,10
|
|
20240221,095500,119221925,2305,2305,2305,2305,0
|
|
20240221,095400,119221925,2305,2300,2305,2300,45
|
|
20240221,095300,119118420,2300,2300,2300,2300,0
|
|
20240221,095200,119118420,2300,2295,2300,2295,2
|
|
20240221,095100,119113825,2300,2305,2310,2300,11359
|
|
20240221,095000,92977885,2305,2305,2305,2305,606
|
|
20240221,094900,91581055,2305,2305,2305,2305,101
|
|
20240221,094800,91348250,2305,2305,2305,2305,60
|
|
20240221,094700,91209950,2305,2305,2305,2305,0
|
|
20240221,094600,91209950,2305,2305,2305,2305,536
|
|
20240221,094500,89974470,2310,2310,2310,2310,0
|
|
20240221,094400,89974470,2310,2310,2310,2310,50
|
|
20240221,094300,89858970,2310,2310,2310,2310,0
|
|
20240221,094200,89858970,2310,2310,2310,2310,138
|
|
20240221,094100,89540190,2310,2310,2310,2305,2613
|
|
20240221,094000,83516360,2310,2305,2310,2305,1279
|
|
20240221,093900,80567660,2310,2305,2310,2305,202
|
|
20240221,093800,80102045,2305,2305,2305,2305,0
|
|
20240221,093700,80102045,2305,2305,2305,2305,43
|
|
20240221,093600,80002930,2310,2310,2310,2310,51
|
|
20240221,093500,79885120,2310,2305,2310,2305,1116
|
|
20240221,093400,77312160,2305,2305,2305,2305,0
|
|
20240221,093300,77312160,2305,2310,2310,2305,1043
|
|
20240221,093200,74902870,2310,2310,2310,2310,50
|
|
20240221,093100,74787370,2310,2310,2310,2310,190
|
|
20240221,093000,74348470,2310,2310,2310,2310,0
|
|
20240221,092900,74348470,2310,2310,2310,2310,1698
|
|
20240221,092800,70426090,2310,2310,2310,2310,2
|
|
20240221,092700,70421470,2310,2310,2310,2310,0
|
|
20240221,092600,70421470,2310,2310,2310,2310,702
|
|
20240221,092500,68799850,2310,2310,2310,2310,4
|
|
20240221,092400,68790610,2310,2310,2310,2310,1
|
|
20240221,092300,68788300,2310,2310,2310,2310,629
|
|
20240221,092200,67335310,2310,2310,2310,2310,18
|
|
20240221,092100,67293730,2315,2310,2315,2310,168
|
|
20240221,092000,66905625,2310,2315,2315,2310,333
|
|
20240221,091900,66136340,2310,2315,2315,2310,1301
|
|
20240221,091800,63131025,2310,2310,2310,2310,2009
|
|
20240221,091700,58490235,2315,2315,2315,2315,100
|
|
20240221,091600,58258735,2315,2315,2315,2315,0
|
|
20240221,091500,58258735,2315,2310,2315,2310,50
|
|
20240221,091400,58143010,2315,2315,2315,2315,0
|
|
20240221,091300,58143010,2315,2315,2315,2315,0
|
|
20240221,091200,58143010,2315,2305,2315,2305,10
|
|
20240221,091100,58119950,2305,2315,2315,2305,590
|
|
20240221,091000,56759100,2315,2315,2315,2305,782
|
|
20240221,090900,54953790,2315,2315,2315,2315,28
|
|
20240221,090800,54888970,2305,2315,2315,2305,1101
|
|
20240221,090700,52344665,2315,2315,2315,2315,1586
|
|
20240221,090600,48673075,2315,2315,2315,2315,0
|
|
20240221,090500,48673075,2315,2315,2315,2315,0
|
|
20240221,090400,48673075,2315,2315,2315,2310,1355
|
|
20240221,090300,45542610,2315,2310,2315,2305,10383
|
|
20240221,090200,21515265,2305,2310,2310,2305,204
|
|
20240221,090100,21045025,2300,2300,2300,2300,1467
|
|
20240221,090000,17670925,2310,2300,2310,2300,7683
|