599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,185600,281818250,2765,2765,2765,2765,3371
|
|
20240214,185500,281818250,2765,2765,2765,2765,0
|
|
20240214,185400,281818250,2765,2765,2765,2765,0
|
|
20240214,185300,281818250,2765,2765,2765,2765,0
|
|
20240214,185200,281818250,2765,2765,2765,2765,0
|
|
20240214,185100,281818250,2765,2765,2765,2765,0
|
|
20240214,185000,281818250,2765,2765,2765,2765,0
|
|
20240214,184900,281818250,2765,2765,2765,2765,0
|
|
20240214,184800,281818250,2765,2765,2765,2765,0
|
|
20240214,184700,281818250,2765,2765,2765,2765,0
|
|
20240214,184600,281818250,2765,2765,2765,2765,0
|
|
20240214,184500,281818250,2765,2765,2765,2765,0
|
|
20240214,184400,281818250,2765,2765,2765,2765,0
|
|
20240214,184300,281818250,2765,2765,2765,2765,0
|
|
20240214,184200,281818250,2765,2765,2765,2765,0
|
|
20240214,184100,281818250,2765,2765,2765,2765,0
|
|
20240214,184000,281818250,2765,2765,2765,2765,0
|
|
20240214,183900,281818250,2765,2765,2765,2765,0
|
|
20240214,183800,281818250,2765,2765,2765,2765,0
|
|
20240214,183700,281818250,2765,2765,2765,2765,0
|
|
20240214,183600,281818250,2765,2765,2765,2765,0
|
|
20240214,183500,281818250,2765,2765,2765,2765,0
|
|
20240214,183400,281818250,2765,2765,2765,2765,0
|
|
20240214,183300,281818250,2765,2765,2765,2765,0
|
|
20240214,183200,281818250,2765,2765,2765,2765,0
|
|
20240214,183100,281818250,2765,2765,2765,2765,0
|
|
20240214,183000,281818250,2765,2765,2765,2765,0
|
|
20240214,182900,281818250,2765,2765,2765,2765,0
|
|
20240214,182800,281818250,2765,2765,2765,2765,0
|
|
20240214,182700,281818250,2765,2765,2765,2765,0
|
|
20240214,182600,281818250,2765,2765,2765,2765,3371
|
|
20240214,182500,281818250,2765,2765,2765,2765,0
|
|
20240214,182400,281818250,2765,2765,2765,2765,0
|
|
20240214,182300,281818250,2765,2765,2765,2765,0
|
|
20240214,182200,281818250,2765,2765,2765,2765,0
|
|
20240214,182100,281818250,2765,2765,2765,2765,0
|
|
20240214,182000,281818250,2765,2765,2765,2765,0
|
|
20240214,181900,281818250,2765,2765,2765,2765,0
|
|
20240214,181800,281818250,2765,2765,2765,2765,0
|
|
20240214,181700,281818250,2765,2765,2765,2765,0
|
|
20240214,181600,281818250,2765,2765,2765,2765,0
|
|
20240214,181500,281818250,2765,2765,2765,2765,0
|
|
20240214,181400,281818250,2765,2765,2765,2765,0
|
|
20240214,181300,281818250,2765,2765,2765,2765,0
|
|
20240214,181200,281818250,2765,2765,2765,2765,0
|
|
20240214,181100,281818250,2765,2765,2765,2765,0
|
|
20240214,181000,281818250,2765,2765,2765,2765,0
|
|
20240214,180900,281818250,2765,2765,2765,2765,0
|
|
20240214,180800,281818250,2765,2765,2765,2765,0
|
|
20240214,180700,281818250,2765,2765,2765,2765,0
|
|
20240214,180600,281818250,2765,2765,2765,2765,0
|
|
20240214,180500,281818250,2765,2765,2765,2765,0
|
|
20240214,180400,281818250,2765,2765,2765,2765,0
|
|
20240214,180300,281818250,2765,2765,2765,2765,0
|
|
20240214,180200,281818250,2765,2765,2765,2765,0
|
|
20240214,180100,281818250,2765,2765,2765,2765,0
|
|
20240214,180000,281818250,2765,2765,2765,2765,0
|
|
20240214,175900,281818250,2765,2765,2765,2765,0
|
|
20240214,175800,281818250,2765,2765,2765,2765,0
|
|
20240214,175700,281818250,2765,2765,2765,2765,0
|
|
20240214,175600,281818250,2765,2765,2765,2765,3371
|
|
20240214,175500,281818250,2765,2765,2765,2765,0
|
|
20240214,175400,281818250,2765,2765,2765,2765,0
|
|
20240214,175300,281818250,2765,2765,2765,2765,0
|
|
20240214,175200,281818250,2765,2765,2765,2765,0
|
|
20240214,175100,281818250,2765,2765,2765,2765,0
|
|
20240214,175000,281818250,2765,2765,2765,2765,0
|
|
20240214,174900,281818250,2765,2765,2765,2765,0
|
|
20240214,174800,281818250,2765,2765,2765,2765,0
|
|
20240214,174700,281818250,2765,2765,2765,2765,0
|
|
20240214,174600,281818250,2765,2765,2765,2765,0
|
|
20240214,174500,281818250,2765,2765,2765,2765,0
|
|
20240214,174400,281818250,2765,2765,2765,2765,0
|
|
20240214,174300,281818250,2765,2765,2765,2765,0
|
|
20240214,174200,281818250,2765,2765,2765,2765,0
|
|
20240214,174100,281818250,2765,2765,2765,2765,0
|
|
20240214,174000,281818250,2765,2765,2765,2765,0
|
|
20240214,173900,281818250,2765,2765,2765,2765,0
|
|
20240214,173800,281818250,2765,2765,2765,2765,0
|
|
20240214,173700,281818250,2765,2765,2765,2765,0
|
|
20240214,173600,281818250,2765,2765,2765,2765,0
|
|
20240214,173500,281818250,2765,2765,2765,2765,0
|
|
20240214,173400,281818250,2765,2765,2765,2765,0
|
|
20240214,173300,281818250,2765,2765,2765,2765,0
|
|
20240214,173200,281818250,2765,2765,2765,2765,0
|
|
20240214,173100,281818250,2765,2765,2765,2765,0
|
|
20240214,173000,281818250,2765,2765,2765,2765,0
|
|
20240214,172900,281818250,2765,2765,2765,2765,0
|
|
20240214,172800,281818250,2765,2765,2765,2765,0
|
|
20240214,172700,281818250,2765,2765,2765,2765,0
|
|
20240214,172600,281818250,2765,2765,2765,2765,3371
|
|
20240214,172500,281818250,2765,2765,2765,2765,0
|
|
20240214,172400,281818250,2765,2765,2765,2765,0
|
|
20240214,172300,281818250,2765,2765,2765,2765,0
|
|
20240214,172200,281818250,2765,2765,2765,2765,0
|
|
20240214,172100,281818250,2765,2765,2765,2765,0
|
|
20240214,172000,281818250,2765,2765,2765,2765,0
|
|
20240214,171900,281818250,2765,2765,2765,2765,0
|
|
20240214,171800,281818250,2765,2765,2765,2765,0
|
|
20240214,171700,281818250,2765,2765,2765,2765,0
|
|
20240214,171600,281818250,2765,2765,2765,2765,0
|
|
20240214,171500,281818250,2765,2765,2765,2765,0
|
|
20240214,171400,281818250,2765,2765,2765,2765,0
|
|
20240214,171300,281818250,2765,2765,2765,2765,0
|
|
20240214,171200,281818250,2765,2765,2765,2765,0
|
|
20240214,171100,281818250,2765,2765,2765,2765,0
|
|
20240214,171000,281818250,2765,2765,2765,2765,0
|
|
20240214,170900,281818250,2765,2765,2765,2765,0
|
|
20240214,170800,281818250,2765,2765,2765,2765,0
|
|
20240214,170700,281818250,2765,2765,2765,2765,0
|
|
20240214,170600,281818250,2765,2765,2765,2765,0
|
|
20240214,170500,281818250,2765,2765,2765,2765,0
|
|
20240214,170400,281818250,2765,2765,2765,2765,0
|
|
20240214,170300,281818250,2765,2765,2765,2765,0
|
|
20240214,170200,281818250,2765,2765,2765,2765,0
|
|
20240214,170100,281818250,2765,2765,2765,2765,0
|
|
20240214,170000,281818250,2765,2765,2765,2765,0
|
|
20240214,165900,281818250,2765,2765,2765,2765,0
|
|
20240214,165800,281818250,2765,2765,2765,2765,0
|
|
20240214,165700,281818250,2765,2765,2765,2765,0
|
|
20240214,165600,281818250,2765,2765,2765,2765,3371
|
|
20240214,165500,281818250,2765,2765,2765,2765,0
|
|
20240214,165400,281818250,2765,2765,2765,2765,0
|
|
20240214,165300,281818250,2765,2765,2765,2765,0
|
|
20240214,165200,281818250,2765,2765,2765,2765,0
|
|
20240214,165100,281818250,2765,2765,2765,2765,0
|
|
20240214,165000,281818250,2765,2765,2765,2765,0
|
|
20240214,164900,281818250,2765,2765,2765,2765,0
|
|
20240214,164800,281818250,2765,2765,2765,2765,0
|
|
20240214,164700,281818250,2765,2765,2765,2765,0
|
|
20240214,164600,281818250,2765,2765,2765,2765,0
|
|
20240214,164500,281818250,2765,2765,2765,2765,0
|
|
20240214,164400,281818250,2765,2765,2765,2765,0
|
|
20240214,164300,281818250,2765,2765,2765,2765,0
|
|
20240214,164200,281818250,2765,2765,2765,2765,0
|
|
20240214,164100,281818250,2765,2765,2765,2765,0
|
|
20240214,164000,281818250,2765,2765,2765,2765,0
|
|
20240214,163900,281818250,2765,2765,2765,2765,0
|
|
20240214,163800,281818250,2765,2765,2765,2765,0
|
|
20240214,163700,281818250,2765,2765,2765,2765,0
|
|
20240214,163600,281818250,2765,2765,2765,2765,0
|
|
20240214,163500,281818250,2765,2765,2765,2765,0
|
|
20240214,163400,281818250,2765,2765,2765,2765,0
|
|
20240214,163300,281818250,2765,2765,2765,2765,0
|
|
20240214,163200,281818250,2765,2765,2765,2765,0
|
|
20240214,163100,281818250,2765,2765,2765,2765,0
|
|
20240214,163000,281818250,2765,2765,2765,2765,0
|
|
20240214,162900,281818250,2765,2765,2765,2765,0
|
|
20240214,162800,281818250,2765,2765,2765,2765,0
|
|
20240214,162700,281818250,2765,2765,2765,2765,0
|
|
20240214,162600,281818250,2765,2765,2765,2765,3371
|
|
20240214,162500,281818250,2765,2765,2765,2765,0
|
|
20240214,162400,281818250,2765,2765,2765,2765,0
|
|
20240214,162300,281818250,2765,2765,2765,2765,0
|
|
20240214,162200,281818250,2765,2765,2765,2765,0
|
|
20240214,162100,281818250,2765,2765,2765,2765,0
|
|
20240214,162000,281818250,2765,2765,2765,2765,0
|
|
20240214,161900,281818250,2765,2765,2765,2765,0
|
|
20240214,161800,281818250,2765,2765,2765,2765,0
|
|
20240214,161700,281818250,2765,2765,2765,2765,0
|
|
20240214,161600,281818250,2765,2765,2765,2765,0
|
|
20240214,161500,281818250,2765,2765,2765,2765,0
|
|
20240214,161400,281818250,2765,2765,2765,2765,0
|
|
20240214,161300,281818250,2765,2765,2765,2765,0
|
|
20240214,161200,281818250,2765,2765,2765,2765,0
|
|
20240214,161100,281818250,2765,2765,2765,2765,0
|
|
20240214,161000,281818250,2765,2765,2765,2765,0
|
|
20240214,160900,281818250,2765,2765,2765,2765,0
|
|
20240214,160800,281818250,2765,2765,2765,2765,0
|
|
20240214,160700,281818250,2765,2765,2765,2765,0
|
|
20240214,160600,281818250,2765,2765,2765,2765,0
|
|
20240214,160500,281818250,2765,2765,2765,2765,0
|
|
20240214,160400,281818250,2765,2765,2765,2765,0
|
|
20240214,160300,281818250,2765,2765,2765,2765,0
|
|
20240214,160200,281818250,2765,2765,2765,2765,0
|
|
20240214,160100,281818250,2765,2765,2765,2765,0
|
|
20240214,160000,281818250,2765,2765,2765,2765,0
|
|
20240214,155900,281818250,2765,2765,2765,2765,0
|
|
20240214,155800,281818250,2765,2765,2765,2765,0
|
|
20240214,155700,281818250,2765,2765,2765,2765,0
|
|
20240214,155600,281818250,2765,2765,2765,2765,3371
|
|
20240214,155500,281818250,2765,2765,2765,2765,0
|
|
20240214,155400,281818250,2765,2765,2765,2765,0
|
|
20240214,155300,281818250,2765,2765,2765,2765,0
|
|
20240214,155200,281818250,2765,2765,2765,2765,0
|
|
20240214,155100,281818250,2765,2765,2765,2765,0
|
|
20240214,155000,281818250,2765,2765,2765,2765,0
|
|
20240214,154900,281818250,2765,2765,2765,2765,0
|
|
20240214,154800,281818250,2765,2765,2765,2765,0
|
|
20240214,154700,281818250,2765,2765,2765,2765,0
|
|
20240214,154600,281818250,2765,2765,2765,2765,0
|
|
20240214,154500,281818250,2765,2765,2765,2765,0
|
|
20240214,154400,281818250,2765,2765,2765,2765,0
|
|
20240214,154300,281818250,2765,2765,2765,2765,0
|
|
20240214,154200,281818250,2765,2765,2765,2765,0
|
|
20240214,154100,281818250,2765,2765,2765,2765,0
|
|
20240214,154000,281818250,2765,2765,2765,2765,0
|
|
20240214,153900,281818250,2765,2765,2765,2765,0
|
|
20240214,153800,281818250,2765,2765,2765,2765,0
|
|
20240214,153700,281818250,2765,2765,2765,2765,0
|
|
20240214,153600,281818250,2765,2765,2765,2765,0
|
|
20240214,153500,281818250,2765,2765,2765,2765,0
|
|
20240214,153400,281818250,2765,2765,2765,2765,0
|
|
20240214,153300,281818250,2765,2765,2765,2765,0
|
|
20240214,153200,281818250,2765,2765,2765,2765,0
|
|
20240214,153100,281818250,2765,2765,2765,2765,0
|
|
20240214,153000,281818250,2765,2765,2765,2765,3371
|
|
20240214,152900,272497435,2765,2765,2765,2765,0
|
|
20240214,152800,272497435,2765,2765,2765,2765,0
|
|
20240214,152700,272497435,2765,2765,2765,2765,0
|
|
20240214,152600,272497435,2765,2765,2765,2765,0
|
|
20240214,152500,272497435,2765,2765,2765,2765,0
|
|
20240214,152400,272497435,2765,2765,2765,2765,0
|
|
20240214,152300,272497435,2765,2765,2765,2765,0
|
|
20240214,152200,272497435,2765,2765,2765,2765,0
|
|
20240214,152100,272497435,2765,2765,2765,2765,0
|
|
20240214,152000,272497435,2765,2765,2765,2765,0
|
|
20240214,151900,272497435,2765,2770,2770,2745,735
|
|
20240214,151800,270477035,2770,2750,2770,2750,8
|
|
20240214,151700,270454965,2770,2760,2770,2750,279
|
|
20240214,151600,269684580,2765,2750,2765,2750,63
|
|
20240214,151500,269510960,2765,2755,2765,2750,9
|
|
20240214,151400,269486190,2765,2765,2765,2750,10
|
|
20240214,151300,269458640,2765,2755,2765,2750,28
|
|
20240214,151200,269381440,2765,2750,2765,2750,9
|
|
20240214,151100,269356675,2765,2765,2765,2765,0
|
|
20240214,151000,269356675,2765,2755,2765,2750,454
|
|
20240214,150900,268103645,2765,2765,2765,2765,0
|
|
20240214,150800,268103645,2765,2755,2765,2755,162
|
|
20240214,150700,267657325,2755,2755,2755,2750,89
|
|
20240214,150600,267412170,2765,2755,2765,2755,3
|
|
20240214,150500,267403895,2765,2760,2765,2760,2
|
|
20240214,150400,267398370,2770,2750,2770,2750,1278
|
|
20240214,150300,263883135,2750,2760,2760,2750,233
|
|
20240214,150200,263242255,2765,2750,2765,2750,14
|
|
20240214,150100,263203665,2765,2765,2765,2765,10
|
|
20240214,150000,263176015,2770,2770,2770,2770,0
|
|
20240214,145900,263176015,2770,2750,2770,2750,44
|
|
20240214,145800,263054550,2770,2765,2770,2750,21
|
|
20240214,145700,262996525,2770,2750,2770,2750,9
|
|
20240214,145600,262971755,2770,2750,2770,2750,16
|
|
20240214,145500,262927625,2770,2750,2770,2750,9
|
|
20240214,145400,262902855,2770,2770,2770,2770,0
|
|
20240214,145300,262902855,2770,2750,2770,2750,3
|
|
20240214,145200,262894585,2770,2765,2770,2750,105
|
|
20240214,145100,262605750,2770,2765,2770,2765,101
|
|
20240214,145000,262326090,2770,2760,2770,2760,200
|
|
20240214,144900,261773970,2760,2750,2760,2750,40
|
|
20240214,144800,261663950,2760,2745,2760,2745,10
|
|
20240214,144700,261636395,2760,2750,2760,2750,773
|
|
20240214,144600,259510620,2750,2750,2750,2750,210
|
|
20240214,144500,258933120,2750,2750,2755,2735,5319
|
|
20240214,144400,244331275,2760,2765,2770,2750,4029
|
|
20240214,144300,233219390,2770,2765,2770,2765,84
|
|
20240214,144200,232987105,2770,2765,2770,2765,86
|
|
20240214,144100,232748940,2760,2765,2770,2760,290
|
|
20240214,144000,231948010,2770,2765,2770,2765,30
|
|
20240214,143900,231865050,2775,2775,2775,2775,0
|
|
20240214,143800,231865050,2775,2765,2775,2765,19
|
|
20240214,143700,231812495,2775,2775,2775,2775,0
|
|
20240214,143600,231812495,2775,2775,2775,2775,0
|
|
20240214,143500,231812495,2775,2775,2775,2775,1
|
|
20240214,143400,231809720,2760,2775,2775,2760,101
|
|
20240214,143300,231529825,2775,2775,2775,2775,0
|
|
20240214,143200,231529825,2775,2760,2775,2760,11
|
|
20240214,143100,231499450,2775,2770,2775,2760,2909
|
|
20240214,143000,223442795,2770,2770,2770,2770,50
|
|
20240214,142900,223304295,2770,2770,2770,2770,1
|
|
20240214,142800,223301525,2770,2770,2770,2770,0
|
|
20240214,142700,223301525,2770,2770,2770,2770,0
|
|
20240214,142600,223301525,2770,2770,2770,2770,12
|
|
20240214,142500,223268285,2770,2760,2770,2760,833
|
|
20240214,142400,220969195,2770,2760,2770,2760,755
|
|
20240214,142300,218885375,2775,2775,2775,2775,0
|
|
20240214,142200,218885375,2775,2770,2775,2770,2
|
|
20240214,142100,218879830,2775,2775,2775,2775,0
|
|
20240214,142000,218879830,2775,2770,2775,2770,110
|
|
20240214,141900,218575080,2775,2775,2775,2775,0
|
|
20240214,141800,218575080,2775,2760,2775,2760,2
|
|
20240214,141700,218569545,2775,2765,2775,2765,497
|
|
20240214,141600,217194900,2770,2770,2770,2770,75
|
|
20240214,141500,216987150,2770,2770,2770,2770,448
|
|
20240214,141400,215746190,2775,2775,2775,2775,0
|
|
20240214,141300,215746190,2775,2775,2775,2775,0
|
|
20240214,141200,215746190,2775,2775,2775,2775,0
|
|
20240214,141100,215746190,2775,2775,2775,2775,0
|
|
20240214,141000,215746190,2775,2765,2775,2760,3002
|
|
20240214,140900,207446280,2775,2770,2775,2770,1101
|
|
20240214,140800,204396505,2770,2770,2770,2770,0
|
|
20240214,140700,204396505,2770,2770,2770,2770,2
|
|
20240214,140600,204390965,2770,2770,2770,2770,0
|
|
20240214,140500,204390965,2770,2770,2770,2770,8
|
|
20240214,140400,204368805,2770,2770,2770,2770,1
|
|
20240214,140300,204366035,2775,2775,2775,2775,11
|
|
20240214,140200,204335510,2775,2775,2775,2775,1
|
|
20240214,140100,204332735,2775,2775,2775,2775,0
|
|
20240214,140000,204332735,2775,2775,2775,2775,81
|
|
20240214,135900,204107960,2780,2780,2780,2780,1
|
|
20240214,135800,204105180,2770,2775,2775,2770,295
|
|
20240214,135700,203288025,2780,2780,2780,2780,0
|
|
20240214,135600,203288025,2780,2780,2780,2775,5
|
|
20240214,135500,203274135,2775,2775,2780,2775,63
|
|
20240214,135400,203099280,2780,2780,2780,2780,0
|
|
20240214,135300,203099280,2780,2780,2780,2780,1
|
|
20240214,135200,203096500,2780,2780,2780,2780,0
|
|
20240214,135100,203096500,2780,2780,2780,2780,1
|
|
20240214,135000,203093720,2780,2780,2780,2780,0
|
|
20240214,134900,203093720,2780,2780,2780,2780,0
|
|
20240214,134800,203093720,2780,2770,2780,2770,203
|
|
20240214,134700,202531390,2785,2775,2785,2770,1445
|
|
20240214,134600,198527980,2785,2775,2785,2775,501
|
|
20240214,134500,197137695,2785,2780,2785,2780,13
|
|
20240214,134400,197101550,2785,2785,2785,2785,0
|
|
20240214,134300,197101550,2785,2785,2785,2785,0
|
|
20240214,134200,197101550,2785,2785,2785,2785,0
|
|
20240214,134100,197101550,2785,2780,2785,2780,487
|
|
20240214,134000,195747685,2785,2785,2785,2785,0
|
|
20240214,133900,195747685,2785,2785,2785,2785,4
|
|
20240214,133800,195736545,2785,2785,2785,2785,0
|
|
20240214,133700,195736545,2785,2785,2785,2785,89
|
|
20240214,133600,195488680,2785,2785,2785,2785,0
|
|
20240214,133500,195488680,2785,2785,2785,2785,58
|
|
20240214,133400,195327150,2790,2780,2790,2780,2
|
|
20240214,133300,195321580,2790,2790,2790,2790,1
|
|
20240214,133200,195318790,2790,2790,2790,2790,0
|
|
20240214,133100,195318790,2790,2785,2790,2785,499
|
|
20240214,133000,193929065,2785,2790,2790,2780,102
|
|
20240214,132900,193645490,2795,2795,2795,2795,0
|
|
20240214,132800,193645490,2795,2795,2795,2795,0
|
|
20240214,132700,193645490,2795,2795,2795,2795,0
|
|
20240214,132600,193645490,2795,2795,2795,2795,0
|
|
20240214,132500,193645490,2795,2795,2795,2795,0
|
|
20240214,132400,193645490,2795,2785,2795,2785,4
|
|
20240214,132300,193634330,2795,2790,2795,2790,4
|
|
20240214,132200,193623165,2795,2795,2795,2795,0
|
|
20240214,132100,193623165,2795,2785,2795,2785,531
|
|
20240214,132000,192144320,2795,2795,2795,2795,0
|
|
20240214,131900,192144320,2795,2795,2795,2795,0
|
|
20240214,131800,192144320,2795,2795,2795,2795,0
|
|
20240214,131700,192144320,2795,2795,2795,2795,3
|
|
20240214,131600,192135935,2795,2795,2795,2795,0
|
|
20240214,131500,192135935,2795,2795,2795,2795,0
|
|
20240214,131400,192135935,2795,2780,2795,2770,1535
|
|
20240214,131300,187858045,2790,2785,2790,2785,846
|
|
20240214,131200,185501930,2790,2790,2790,2790,0
|
|
20240214,131100,185501930,2790,2790,2790,2790,1
|
|
20240214,131000,185499140,2795,2795,2795,2795,0
|
|
20240214,130900,185499140,2795,2790,2795,2790,2
|
|
20240214,130800,185493555,2795,2795,2795,2795,39
|
|
20240214,130700,185384550,2795,2795,2795,2795,5
|
|
20240214,130600,185370575,2800,2800,2800,2800,0
|
|
20240214,130500,185370575,2800,2795,2800,2795,501
|
|
20240214,130400,183968610,2800,2800,2800,2800,0
|
|
20240214,130300,183968610,2800,2800,2800,2800,0
|
|
20240214,130200,183968610,2800,2800,2800,2800,0
|
|
20240214,130100,183968610,2800,2800,2800,2800,0
|
|
20240214,130000,183968610,2800,2780,2800,2780,1528
|
|
20240214,125900,179697020,2790,2780,2790,2780,758
|
|
20240214,125800,177586185,2790,2790,2790,2790,0
|
|
20240214,125700,177586185,2790,2785,2790,2765,1102
|
|
20240214,125600,174514205,2790,2790,2790,2790,0
|
|
20240214,125500,174514205,2790,2780,2790,2780,301
|
|
20240214,125400,173676245,2785,2785,2785,2785,357
|
|
20240214,125300,172682000,2785,2785,2785,2785,0
|
|
20240214,125200,172682000,2785,2785,2785,2785,0
|
|
20240214,125100,172682000,2785,2785,2785,2785,0
|
|
20240214,125000,172682000,2785,2785,2785,2785,0
|
|
20240214,124900,172682000,2785,2785,2785,2785,0
|
|
20240214,124800,172682000,2785,2785,2785,2785,0
|
|
20240214,124700,172682000,2785,2785,2785,2785,1
|
|
20240214,124600,172679215,2765,2770,2770,2765,9
|
|
20240214,124500,172654320,2785,2780,2785,2770,704
|
|
20240214,124400,170697200,2780,2775,2780,2765,43
|
|
20240214,124300,170578060,2780,2775,2780,2775,80
|
|
20240214,124200,170356055,2780,2780,2780,2780,0
|
|
20240214,124100,170356055,2780,2775,2780,2775,51
|
|
20240214,124000,170214525,2780,2775,2780,2775,51
|
|
20240214,123900,170072980,2780,2775,2780,2775,45
|
|
20240214,123800,169948100,2780,2775,2780,2775,64
|
|
20240214,123700,169770495,2780,2780,2780,2780,0
|
|
20240214,123600,169770495,2780,2780,2780,2780,500
|
|
20240214,123500,168380495,2780,2780,2780,2780,0
|
|
20240214,123400,168380495,2780,2770,2780,2765,29
|
|
20240214,123300,168300210,2780,2780,2780,2780,0
|
|
20240214,123200,168300210,2780,2780,2780,2780,15
|
|
20240214,123100,168258510,2780,2775,2780,2775,12
|
|
20240214,123000,168225200,2780,2780,2780,2780,4
|
|
20240214,122900,168214080,2780,2780,2780,2780,0
|
|
20240214,122800,168214080,2780,2780,2780,2780,47
|
|
20240214,122700,168083420,2780,2780,2780,2780,0
|
|
20240214,122600,168083420,2780,2770,2780,2770,83
|
|
20240214,122500,167853090,2775,2775,2775,2775,0
|
|
20240214,122400,167853090,2775,2775,2775,2775,1
|
|
20240214,122300,167850315,2780,2780,2780,2780,0
|
|
20240214,122200,167850315,2780,2765,2780,2765,760
|
|
20240214,122100,165747320,2775,2765,2775,2765,250
|
|
20240214,122000,165056060,2765,2765,2765,2765,0
|
|
20240214,121900,165056060,2765,2765,2765,2765,0
|
|
20240214,121800,165056060,2765,2765,2765,2765,1
|
|
20240214,121700,165053295,2770,2765,2770,2745,920
|
|
20240214,121600,162522220,2775,2775,2775,2775,0
|
|
20240214,121500,162522220,2775,2775,2775,2775,0
|
|
20240214,121400,162522220,2775,2775,2775,2775,2
|
|
20240214,121300,162516670,2775,2765,2775,2765,16
|
|
20240214,121200,162472355,2780,2770,2780,2770,2
|
|
20240214,121100,162466805,2780,2770,2780,2770,93
|
|
20240214,121000,162209155,2770,2770,2770,2770,0
|
|
20240214,120900,162209155,2770,2770,2770,2770,7
|
|
20240214,120800,162189765,2770,2770,2770,2770,0
|
|
20240214,120700,162189765,2770,2760,2770,2760,71
|
|
20240214,120600,161993795,2770,2770,2770,2770,6
|
|
20240214,120500,161977175,2775,2775,2775,2755,1740
|
|
20240214,120400,157179710,2790,2790,2790,2790,0
|
|
20240214,120300,157179710,2790,2765,2790,2765,22
|
|
20240214,120200,157118615,2765,2765,2765,2765,0
|
|
20240214,120100,157118615,2765,2765,2765,2765,10
|
|
20240214,120000,157090965,2765,2760,2765,2760,49
|
|
20240214,115900,156955720,2765,2775,2775,2765,206
|
|
20240214,115800,156386055,2770,2770,2770,2770,181
|
|
20240214,115700,155884685,2775,2775,2775,2775,180
|
|
20240214,115600,155385185,2790,2780,2790,2780,35
|
|
20240214,115500,155287875,2790,2775,2790,2775,667
|
|
20240214,115400,153436450,2775,2775,2775,2775,1
|
|
20240214,115300,153433675,2775,2775,2775,2775,0
|
|
20240214,115200,153433675,2775,2775,2775,2775,0
|
|
20240214,115100,153433675,2775,2770,2775,2770,61
|
|
20240214,115000,153264700,2770,2770,2770,2770,0
|
|
20240214,114900,153264700,2770,2770,2770,2770,0
|
|
20240214,114800,153264700,2770,2765,2770,2765,2
|
|
20240214,114700,153259165,2770,2765,2770,2765,16
|
|
20240214,114600,153214920,2775,2770,2775,2770,424
|
|
20240214,114500,152040435,2775,2775,2775,2775,1
|
|
20240214,114400,152037660,2775,2775,2775,2775,0
|
|
20240214,114300,152037660,2775,2775,2775,2775,0
|
|
20240214,114200,152037660,2775,2775,2775,2770,7
|
|
20240214,114100,152018245,2775,2775,2775,2775,38
|
|
20240214,114000,151912795,2775,2775,2775,2775,20
|
|
20240214,113900,151857295,2775,2775,2775,2775,0
|
|
20240214,113800,151857295,2775,2775,2775,2775,1
|
|
20240214,113700,151854520,2780,2780,2780,2780,0
|
|
20240214,113600,151854520,2780,2780,2780,2780,0
|
|
20240214,113500,151854520,2780,2780,2780,2780,0
|
|
20240214,113400,151854520,2780,2780,2780,2780,0
|
|
20240214,113300,151854520,2780,2780,2780,2780,0
|
|
20240214,113200,151854520,2780,2775,2780,2760,3254
|
|
20240214,113100,142852575,2790,2780,2790,2780,9
|
|
20240214,113000,142827545,2790,2790,2790,2790,0
|
|
20240214,112900,142827545,2790,2780,2790,2775,1274
|
|
20240214,112800,139289335,2795,2795,2795,2785,681
|
|
20240214,112700,137389865,2790,2790,2800,2790,2706
|
|
20240214,112600,129840070,2805,2805,2805,2805,0
|
|
20240214,112500,129840070,2805,2800,2805,2800,141
|
|
20240214,112400,129445250,2800,2790,2800,2790,3
|
|
20240214,112300,129436870,2800,2800,2800,2800,2
|
|
20240214,112200,129431270,2805,2805,2805,2805,0
|
|
20240214,112100,129431270,2805,2800,2805,2800,1001
|
|
20240214,112000,126628465,2800,2795,2800,2780,366
|
|
20240214,111900,125609680,2795,2795,2805,2790,365
|
|
20240214,111800,124591250,2805,2790,2805,2790,26
|
|
20240214,111700,124518635,2805,2805,2805,2805,0
|
|
20240214,111600,124518635,2805,2795,2805,2795,1411
|
|
20240214,111500,120566410,2800,2795,2800,2795,361
|
|
20240214,111400,119557410,2800,2800,2800,2800,0
|
|
20240214,111300,119557410,2800,2790,2800,2790,1074
|
|
20240214,111200,116555625,2795,2795,2795,2790,65
|
|
20240214,111100,116374000,2795,2795,2795,2795,10
|
|
20240214,111000,116346050,2795,2795,2795,2795,45
|
|
20240214,110900,116220275,2795,2780,2795,2780,23
|
|
20240214,110800,116156320,2795,2785,2795,2785,3
|
|
20240214,110700,116147950,2795,2795,2795,2795,0
|
|
20240214,110600,116147950,2795,2795,2795,2795,108
|
|
20240214,110500,115846090,2795,2790,2795,2790,1009
|
|
20240214,110400,113030975,2790,2775,2790,2775,86
|
|
20240214,110300,112792310,2790,2780,2790,2775,514
|
|
20240214,110200,111363780,2790,2790,2790,2790,0
|
|
20240214,110100,111363780,2790,2780,2790,2780,91
|
|
20240214,110000,111110290,2790,2790,2790,2790,101
|
|
20240214,105900,110828500,2790,2785,2790,2785,65
|
|
20240214,105800,110647465,2790,2780,2790,2780,534
|
|
20240214,105700,109159210,2790,2780,2790,2780,255
|
|
20240214,105600,108450235,2790,2790,2790,2790,0
|
|
20240214,105500,108450235,2790,2785,2790,2785,123
|
|
20240214,105400,108107670,2785,2785,2790,2785,29
|
|
20240214,105300,108026895,2790,2780,2790,2780,46
|
|
20240214,105200,107898680,2785,2785,2785,2780,2592
|
|
20240214,105100,100692280,2790,2790,2790,2790,0
|
|
20240214,105000,100692280,2790,2785,2790,2785,4
|
|
20240214,104900,100681130,2790,2785,2790,2785,12
|
|
20240214,104800,100647700,2790,2785,2790,2785,48
|
|
20240214,104700,100514005,2790,2790,2795,2785,54
|
|
20240214,104600,100363405,2800,2795,2800,2795,2
|
|
20240214,104500,100357810,2800,2795,2800,2795,241
|
|
20240214,104400,99684205,2795,2795,2795,2795,9
|
|
20240214,104300,99659050,2795,2790,2795,2790,328
|
|
20240214,104200,98742370,2795,2790,2795,2785,602
|
|
20240214,104100,97065455,2795,2790,2795,2790,22
|
|
20240214,104000,97004070,2795,2790,2795,2785,45
|
|
20240214,103900,96878615,2795,2790,2795,2790,538
|
|
20240214,103800,95376970,2790,2785,2790,2785,119
|
|
20240214,103700,95045345,2785,2785,2785,2780,61
|
|
20240214,103600,94875710,2785,2785,2785,2785,230
|
|
20240214,103500,94235160,2785,2785,2785,2785,0
|
|
20240214,103400,94235160,2785,2785,2785,2785,0
|
|
20240214,103300,94235160,2785,2780,2785,2780,294
|
|
20240214,103200,93416385,2785,2785,2785,2780,104
|
|
20240214,103100,93126760,2785,2785,2785,2785,0
|
|
20240214,103000,93126760,2785,2785,2785,2785,2
|
|
20240214,102900,93121190,2785,2785,2785,2785,0
|
|
20240214,102800,93121190,2785,2785,2785,2785,56
|
|
20240214,102700,92965230,2785,2785,2785,2785,22
|
|
20240214,102600,92903960,2785,2780,2785,2780,5
|
|
20240214,102500,92890055,2780,2785,2785,2780,69
|
|
20240214,102400,92698220,2785,2780,2785,2780,756
|
|
20240214,102300,90596520,2780,2780,2780,2780,0
|
|
20240214,102200,90596520,2780,2780,2780,2780,119
|
|
20240214,102100,90265700,2780,2775,2780,2775,193
|
|
20240214,102000,89730115,2775,2775,2775,2775,523
|
|
20240214,101900,88278790,2775,2770,2775,2770,606
|
|
20240214,101800,86599885,2770,2765,2770,2765,482
|
|
20240214,101700,85266990,2765,2765,2765,2765,0
|
|
20240214,101600,85266990,2765,2760,2765,2760,4
|
|
20240214,101500,85255940,2765,2765,2765,2765,9
|
|
20240214,101400,85231055,2765,2765,2765,2750,5671
|
|
20240214,101300,69604790,2765,2760,2765,2760,3
|
|
20240214,101200,69596505,2765,2765,2765,2765,0
|
|
20240214,101100,69596505,2765,2760,2765,2760,111
|
|
20240214,101000,69289640,2765,2760,2765,2760,438
|
|
20240214,100900,68080675,2765,2765,2765,2765,0
|
|
20240214,100800,68080675,2765,2765,2765,2765,0
|
|
20240214,100700,68080675,2765,2760,2765,2760,3125
|
|
20240214,100600,59455670,2760,2760,2760,2760,0
|
|
20240214,100500,59455670,2760,2760,2760,2760,0
|
|
20240214,100400,59455670,2760,2760,2760,2760,0
|
|
20240214,100300,59455670,2760,2760,2760,2760,0
|
|
20240214,100200,59455670,2760,2760,2760,2760,1
|
|
20240214,100100,59452910,2760,2755,2760,2755,3
|
|
20240214,100000,59444640,2755,2755,2760,2755,70
|
|
20240214,095900,59251765,2760,2760,2760,2760,0
|
|
20240214,095800,59251765,2760,2760,2760,2760,0
|
|
20240214,095700,59251765,2760,2760,2760,2760,350
|
|
20240214,095600,58285765,2760,2750,2760,2745,184
|
|
20240214,095500,57780185,2765,2750,2765,2750,34
|
|
20240214,095400,57686455,2755,2750,2755,2750,16
|
|
20240214,095300,57642445,2760,2750,2760,2750,32
|
|
20240214,095200,57554245,2760,2745,2760,2745,392
|
|
20240214,095100,56478050,2745,2745,2745,2745,7
|
|
20240214,095000,56458835,2750,2745,2750,2745,25
|
|
20240214,094900,56390205,2750,2750,2750,2750,21
|
|
20240214,094800,56332455,2750,2750,2750,2750,0
|
|
20240214,094700,56332455,2750,2750,2750,2750,0
|
|
20240214,094600,56332455,2750,2750,2750,2750,0
|
|
20240214,094500,56332455,2750,2750,2755,2750,10
|
|
20240214,094400,56304945,2755,2755,2755,2750,127
|
|
20240214,094300,55955095,2760,2755,2760,2755,5
|
|
20240214,094200,55941315,2760,2760,2765,2755,64
|
|
20240214,094100,55764735,2760,2755,2760,2755,223
|
|
20240214,094000,55150265,2760,2760,2760,2760,10
|
|
20240214,093900,55122665,2765,2745,2765,2745,369
|
|
20240214,093800,54109740,2765,2765,2765,2765,0
|
|
20240214,093700,54109740,2765,2750,2765,2750,52
|
|
20240214,093600,53966495,2750,2745,2755,2740,77
|
|
20240214,093500,53754635,2755,2755,2765,2750,1455
|
|
20240214,093400,49743990,2760,2745,2760,2745,224
|
|
20240214,093300,49128050,2750,2750,2755,2735,277
|
|
20240214,093200,48368745,2755,2755,2755,2735,1302
|
|
20240214,093100,44806395,2755,2755,2760,2740,278
|
|
20240214,093000,44042840,2760,2760,2760,2750,450
|
|
20240214,092900,42803015,2765,2760,2765,2760,4
|
|
20240214,092800,42791970,2765,2755,2765,2755,8
|
|
20240214,092700,42769920,2765,2755,2765,2755,83
|
|
20240214,092600,42541235,2765,2760,2765,2760,108
|
|
20240214,092500,42243145,2765,2770,2770,2760,74
|
|
20240214,092400,42038475,2770,2770,2770,2770,1
|
|
20240214,092300,42035705,2765,2770,2770,2765,151
|
|
20240214,092200,41617510,2770,2770,2770,2770,0
|
|
20240214,092100,41617510,2770,2770,2770,2770,0
|
|
20240214,092000,41617510,2770,2770,2775,2770,47
|
|
20240214,091900,41487310,2775,2775,2775,2775,0
|
|
20240214,091800,41487310,2775,2765,2775,2765,320
|
|
20240214,091700,40601800,2765,2770,2770,2760,323
|
|
20240214,091600,39708655,2775,2775,2775,2775,130
|
|
20240214,091500,39347905,2775,2775,2775,2775,4
|
|
20240214,091400,39336805,2775,2775,2775,2755,199
|
|
20240214,091300,38786085,2770,2770,2770,2760,1647
|
|
20240214,091200,34233580,2765,2770,2770,2765,35
|
|
20240214,091100,34136715,2770,2770,2770,2770,0
|
|
20240214,091000,34136715,2770,2770,2770,2770,1
|
|
20240214,090900,34133945,2755,2770,2770,2755,1009
|
|
20240214,090800,31354015,2775,2775,2775,2775,1
|
|
20240214,090700,31351240,2770,2755,2770,2755,1592
|
|
20240214,090600,26955720,2755,2740,2755,2740,1031
|
|
20240214,090500,24130605,2740,2740,2740,2735,2583
|
|
20240214,090400,17065690,2735,2735,2740,2730,274
|
|
20240214,090300,16317420,2735,2745,2745,2735,1275
|
|
20240214,090200,12824530,2725,2725,2740,2725,1008
|
|
20240214,090100,10070215,2725,2735,2735,2725,640
|
|
20240214,090000,8326175,2755,2715,2755,2715,3065
|