602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185900,900466500,2215,2215,2215,2215,6598
|
|
20240216,185800,900466500,2215,2215,2215,2215,0
|
|
20240216,185700,900466500,2215,2215,2215,2215,0
|
|
20240216,185600,900466500,2215,2215,2215,2215,0
|
|
20240216,185500,900466500,2215,2215,2215,2215,0
|
|
20240216,185400,900466500,2215,2215,2215,2215,0
|
|
20240216,185300,900466500,2215,2215,2215,2215,0
|
|
20240216,185200,900466500,2215,2215,2215,2215,0
|
|
20240216,185100,900466500,2215,2215,2215,2215,0
|
|
20240216,185000,900466500,2215,2215,2215,2215,0
|
|
20240216,184900,900466500,2215,2215,2215,2215,0
|
|
20240216,184800,900466500,2215,2215,2215,2215,0
|
|
20240216,184700,900466500,2215,2215,2215,2215,0
|
|
20240216,184600,900466500,2215,2215,2215,2215,0
|
|
20240216,184500,900466500,2215,2215,2215,2215,0
|
|
20240216,184400,900466500,2215,2215,2215,2215,0
|
|
20240216,184300,900466500,2215,2215,2215,2215,0
|
|
20240216,184200,900466500,2215,2215,2215,2215,0
|
|
20240216,184100,900466500,2215,2215,2215,2215,0
|
|
20240216,184000,900466500,2215,2215,2215,2215,0
|
|
20240216,183900,900466500,2215,2215,2215,2215,0
|
|
20240216,183800,900466500,2215,2215,2215,2215,0
|
|
20240216,183700,900466500,2215,2215,2215,2215,0
|
|
20240216,183600,900466500,2215,2215,2215,2215,0
|
|
20240216,183500,900466500,2215,2215,2215,2215,0
|
|
20240216,183400,900466500,2215,2215,2215,2215,0
|
|
20240216,183300,900466500,2215,2215,2215,2215,0
|
|
20240216,183200,900466500,2215,2215,2215,2215,0
|
|
20240216,183100,900466500,2215,2215,2215,2215,0
|
|
20240216,183000,900466500,2215,2215,2215,2215,0
|
|
20240216,182900,900466500,2215,2215,2215,2215,6598
|
|
20240216,182800,900466500,2215,2215,2215,2215,0
|
|
20240216,182700,900466500,2215,2215,2215,2215,0
|
|
20240216,182600,900466500,2215,2215,2215,2215,0
|
|
20240216,182500,900466500,2215,2215,2215,2215,0
|
|
20240216,182400,900466500,2215,2215,2215,2215,0
|
|
20240216,182300,900466500,2215,2215,2215,2215,0
|
|
20240216,182200,900466500,2215,2215,2215,2215,0
|
|
20240216,182100,900466500,2215,2215,2215,2215,0
|
|
20240216,182000,900466500,2215,2215,2215,2215,0
|
|
20240216,181900,900466500,2215,2215,2215,2215,0
|
|
20240216,181800,900466500,2215,2215,2215,2215,0
|
|
20240216,181700,900466500,2215,2215,2215,2215,0
|
|
20240216,181600,900466500,2215,2215,2215,2215,0
|
|
20240216,181500,900466500,2215,2215,2215,2215,0
|
|
20240216,181400,900466500,2215,2215,2215,2215,0
|
|
20240216,181300,900466500,2215,2215,2215,2215,0
|
|
20240216,181200,900466500,2215,2215,2215,2215,0
|
|
20240216,181100,900466500,2215,2215,2215,2215,0
|
|
20240216,181000,900466500,2215,2215,2215,2215,0
|
|
20240216,180900,900466500,2215,2215,2215,2215,0
|
|
20240216,180800,900466500,2215,2215,2215,2215,0
|
|
20240216,180700,900466500,2215,2215,2215,2215,0
|
|
20240216,180600,900466500,2215,2215,2215,2215,0
|
|
20240216,180500,900466500,2215,2215,2215,2215,0
|
|
20240216,180400,900466500,2215,2215,2215,2215,0
|
|
20240216,180300,900466500,2215,2215,2215,2215,0
|
|
20240216,180200,900466500,2215,2215,2215,2215,0
|
|
20240216,180100,900466500,2215,2215,2215,2215,0
|
|
20240216,180000,900466500,2215,2215,2215,2215,0
|
|
20240216,175900,900466500,2215,2215,2215,2215,6598
|
|
20240216,175800,900466500,2215,2215,2215,2215,0
|
|
20240216,175700,900466500,2215,2215,2215,2215,0
|
|
20240216,175600,900466500,2215,2215,2215,2215,0
|
|
20240216,175500,900466500,2215,2215,2215,2215,0
|
|
20240216,175400,900466500,2215,2215,2215,2215,0
|
|
20240216,175300,900466500,2215,2215,2215,2215,0
|
|
20240216,175200,900466500,2215,2215,2215,2215,0
|
|
20240216,175100,900466500,2215,2215,2215,2215,0
|
|
20240216,175000,900466500,2215,2215,2215,2215,0
|
|
20240216,174900,900466500,2215,2215,2215,2215,0
|
|
20240216,174800,900466500,2215,2215,2215,2215,0
|
|
20240216,174700,900466500,2215,2215,2215,2215,0
|
|
20240216,174600,900466500,2215,2215,2215,2215,0
|
|
20240216,174500,900466500,2215,2215,2215,2215,0
|
|
20240216,174400,900466500,2215,2215,2215,2215,0
|
|
20240216,174300,900466500,2215,2215,2215,2215,0
|
|
20240216,174200,900466500,2215,2215,2215,2215,0
|
|
20240216,174100,900466500,2215,2215,2215,2215,0
|
|
20240216,174000,900466500,2215,2215,2215,2215,0
|
|
20240216,173900,900466500,2215,2215,2215,2215,0
|
|
20240216,173800,900466500,2215,2215,2215,2215,0
|
|
20240216,173700,900466500,2215,2215,2215,2215,0
|
|
20240216,173600,900466500,2215,2215,2215,2215,0
|
|
20240216,173500,900466500,2215,2215,2215,2215,0
|
|
20240216,173400,900466500,2215,2215,2215,2215,0
|
|
20240216,173300,900466500,2215,2215,2215,2215,0
|
|
20240216,173200,900466500,2215,2215,2215,2215,0
|
|
20240216,173100,900466500,2215,2215,2215,2215,0
|
|
20240216,173000,900466500,2215,2215,2215,2215,0
|
|
20240216,172900,900466500,2215,2215,2215,2215,6598
|
|
20240216,172800,900466500,2215,2215,2215,2215,0
|
|
20240216,172700,900466500,2215,2215,2215,2215,0
|
|
20240216,172600,900466500,2215,2215,2215,2215,0
|
|
20240216,172500,900466500,2215,2215,2215,2215,0
|
|
20240216,172400,900466500,2215,2215,2215,2215,0
|
|
20240216,172300,900466500,2215,2215,2215,2215,0
|
|
20240216,172200,900466500,2215,2215,2215,2215,0
|
|
20240216,172100,900466500,2215,2215,2215,2215,0
|
|
20240216,172000,900466500,2215,2215,2215,2215,0
|
|
20240216,171900,900466500,2215,2215,2215,2215,0
|
|
20240216,171800,900466500,2215,2215,2215,2215,0
|
|
20240216,171700,900466500,2215,2215,2215,2215,0
|
|
20240216,171600,900466500,2215,2215,2215,2215,0
|
|
20240216,171500,900466500,2215,2215,2215,2215,0
|
|
20240216,171400,900466500,2215,2215,2215,2215,0
|
|
20240216,171300,900466500,2215,2215,2215,2215,0
|
|
20240216,171200,900466500,2215,2215,2215,2215,0
|
|
20240216,171100,900466500,2215,2215,2215,2215,0
|
|
20240216,171000,900466500,2215,2215,2215,2215,0
|
|
20240216,170900,900466500,2215,2215,2215,2215,0
|
|
20240216,170800,900466500,2215,2215,2215,2215,0
|
|
20240216,170700,900466500,2215,2215,2215,2215,0
|
|
20240216,170600,900466500,2215,2215,2215,2215,0
|
|
20240216,170500,900466500,2215,2215,2215,2215,0
|
|
20240216,170400,900466500,2215,2215,2215,2215,0
|
|
20240216,170300,900466500,2215,2215,2215,2215,0
|
|
20240216,170200,900466500,2215,2215,2215,2215,0
|
|
20240216,170100,900466500,2215,2215,2215,2215,0
|
|
20240216,170000,900466500,2215,2215,2215,2215,0
|
|
20240216,165900,900466500,2215,2215,2215,2215,6598
|
|
20240216,165800,900466500,2215,2215,2215,2215,0
|
|
20240216,165700,900466500,2215,2215,2215,2215,0
|
|
20240216,165600,900466500,2215,2215,2215,2215,0
|
|
20240216,165500,900466500,2215,2215,2215,2215,0
|
|
20240216,165400,900466500,2215,2215,2215,2215,0
|
|
20240216,165300,900466500,2215,2215,2215,2215,0
|
|
20240216,165200,900466500,2215,2215,2215,2215,0
|
|
20240216,165100,900466500,2215,2215,2215,2215,0
|
|
20240216,165000,900466500,2215,2215,2215,2215,0
|
|
20240216,164900,900466500,2215,2215,2215,2215,0
|
|
20240216,164800,900466500,2215,2215,2215,2215,0
|
|
20240216,164700,900466500,2215,2215,2215,2215,0
|
|
20240216,164600,900466500,2215,2215,2215,2215,0
|
|
20240216,164500,900466500,2215,2215,2215,2215,0
|
|
20240216,164400,900466500,2215,2215,2215,2215,0
|
|
20240216,164300,900466500,2215,2215,2215,2215,0
|
|
20240216,164200,900466500,2215,2215,2215,2215,0
|
|
20240216,164100,900466500,2215,2215,2215,2215,0
|
|
20240216,164000,900466500,2215,2215,2215,2215,0
|
|
20240216,163900,900466500,2215,2215,2215,2215,0
|
|
20240216,163800,900466500,2215,2215,2215,2215,0
|
|
20240216,163700,900466500,2215,2215,2215,2215,0
|
|
20240216,163600,900466500,2215,2215,2215,2215,0
|
|
20240216,163500,900466500,2215,2215,2215,2215,0
|
|
20240216,163400,900466500,2215,2215,2215,2215,0
|
|
20240216,163300,900466500,2215,2215,2215,2215,0
|
|
20240216,163200,900466500,2215,2215,2215,2215,0
|
|
20240216,163100,900466500,2215,2215,2215,2215,0
|
|
20240216,163000,900466500,2215,2215,2215,2215,0
|
|
20240216,162900,900466500,2215,2215,2215,2215,6598
|
|
20240216,162800,900466500,2215,2215,2215,2215,0
|
|
20240216,162700,900466500,2215,2215,2215,2215,0
|
|
20240216,162600,900466500,2215,2215,2215,2215,0
|
|
20240216,162500,900466500,2215,2215,2215,2215,0
|
|
20240216,162400,900466500,2215,2215,2215,2215,0
|
|
20240216,162300,900466500,2215,2215,2215,2215,0
|
|
20240216,162200,900466500,2215,2215,2215,2215,0
|
|
20240216,162100,900466500,2215,2215,2215,2215,0
|
|
20240216,162000,900466500,2215,2215,2215,2215,0
|
|
20240216,161900,900466500,2215,2215,2215,2215,0
|
|
20240216,161800,900466500,2215,2215,2215,2215,0
|
|
20240216,161700,900466500,2215,2215,2215,2215,0
|
|
20240216,161600,900466500,2215,2215,2215,2215,0
|
|
20240216,161500,900466500,2215,2215,2215,2215,0
|
|
20240216,161400,900466500,2215,2215,2215,2215,0
|
|
20240216,161300,900466500,2215,2215,2215,2215,0
|
|
20240216,161200,900466500,2215,2215,2215,2215,0
|
|
20240216,161100,900466500,2215,2215,2215,2215,0
|
|
20240216,161000,900466500,2215,2215,2215,2215,0
|
|
20240216,160900,900466500,2215,2215,2215,2215,0
|
|
20240216,160800,900466500,2215,2215,2215,2215,0
|
|
20240216,160700,900466500,2215,2215,2215,2215,0
|
|
20240216,160600,900466500,2215,2215,2215,2215,0
|
|
20240216,160500,900466500,2215,2215,2215,2215,0
|
|
20240216,160400,900466500,2215,2215,2215,2215,0
|
|
20240216,160300,900466500,2215,2215,2215,2215,0
|
|
20240216,160200,900466500,2215,2215,2215,2215,0
|
|
20240216,160100,900466500,2215,2215,2215,2215,0
|
|
20240216,160000,900466500,2215,2215,2215,2215,0
|
|
20240216,155900,900466500,2215,2215,2215,2215,6598
|
|
20240216,155800,900466500,2215,2215,2215,2215,0
|
|
20240216,155700,900466500,2215,2215,2215,2215,0
|
|
20240216,155600,900466500,2215,2215,2215,2215,0
|
|
20240216,155500,900466500,2215,2215,2215,2215,0
|
|
20240216,155400,900466500,2215,2215,2215,2215,0
|
|
20240216,155300,900466500,2215,2215,2215,2215,0
|
|
20240216,155200,900466500,2215,2215,2215,2215,0
|
|
20240216,155100,900466500,2215,2215,2215,2215,0
|
|
20240216,155000,900466500,2215,2215,2215,2215,0
|
|
20240216,154900,900466500,2215,2215,2215,2215,0
|
|
20240216,154800,900466500,2215,2215,2215,2215,0
|
|
20240216,154700,900466500,2215,2215,2215,2215,0
|
|
20240216,154600,900466500,2215,2215,2215,2215,0
|
|
20240216,154500,900466500,2215,2215,2215,2215,0
|
|
20240216,154400,900466500,2215,2215,2215,2215,0
|
|
20240216,154300,900466500,2215,2215,2215,2215,0
|
|
20240216,154200,900466500,2215,2215,2215,2215,0
|
|
20240216,154100,900466500,2215,2215,2215,2215,0
|
|
20240216,154000,900466500,2215,2215,2215,2215,0
|
|
20240216,153900,900466500,2215,2215,2215,2215,0
|
|
20240216,153800,900466500,2215,2215,2215,2215,0
|
|
20240216,153700,900466500,2215,2215,2215,2215,0
|
|
20240216,153600,900466500,2215,2215,2215,2215,0
|
|
20240216,153500,900466500,2215,2215,2215,2215,0
|
|
20240216,153400,900466500,2215,2215,2215,2215,0
|
|
20240216,153300,900466500,2215,2215,2215,2215,0
|
|
20240216,153200,900466500,2215,2215,2215,2215,0
|
|
20240216,153100,900466500,2215,2215,2215,2215,0
|
|
20240216,153000,900466500,2215,2215,2215,2215,6598
|
|
20240216,152900,885851930,2210,2210,2210,2210,0
|
|
20240216,152800,885851930,2210,2210,2210,2210,0
|
|
20240216,152700,885851930,2210,2210,2210,2210,0
|
|
20240216,152600,885851930,2210,2210,2210,2210,0
|
|
20240216,152500,885851930,2210,2210,2210,2210,0
|
|
20240216,152400,885851930,2210,2210,2210,2210,0
|
|
20240216,152300,885851930,2210,2210,2210,2210,0
|
|
20240216,152200,885851930,2210,2210,2210,2210,0
|
|
20240216,152100,885851930,2210,2210,2210,2210,0
|
|
20240216,152000,885851930,2210,2210,2210,2210,0
|
|
20240216,151900,885851930,2210,2215,2215,2210,252
|
|
20240216,151800,885294625,2205,2215,2215,2200,118
|
|
20240216,151700,885034505,2215,2210,2215,2210,1534
|
|
20240216,151600,881643695,2215,2215,2215,2215,100
|
|
20240216,151500,881422195,2215,2210,2215,2205,17655
|
|
20240216,151400,842482195,2210,2205,2210,2205,654
|
|
20240216,151300,841036980,2205,2205,2205,2205,5
|
|
20240216,151200,841025955,2215,2215,2215,2215,100
|
|
20240216,151100,840804455,2215,2215,2215,2215,0
|
|
20240216,151000,840804455,2215,2210,2215,2210,468
|
|
20240216,150900,839770170,2210,2210,2210,2205,363
|
|
20240216,150800,838967945,2210,2210,2210,2210,0
|
|
20240216,150700,838967945,2210,2210,2210,2210,100
|
|
20240216,150600,838746945,2205,2205,2205,2205,0
|
|
20240216,150500,838746945,2205,2205,2205,2205,0
|
|
20240216,150400,838746945,2205,2205,2205,2205,0
|
|
20240216,150300,838746945,2205,2205,2205,2205,1101
|
|
20240216,150200,836319240,2210,2210,2210,2210,300
|
|
20240216,150100,835656240,2205,2210,2210,2205,275
|
|
20240216,150000,835049140,2210,2210,2210,2210,6
|
|
20240216,145900,835035880,2210,2210,2210,2210,9
|
|
20240216,145800,835015990,2205,2205,2205,2205,501
|
|
20240216,145700,833911285,2200,2200,2200,2200,0
|
|
20240216,145600,833911285,2200,2200,2200,2200,0
|
|
20240216,145500,833911285,2200,2200,2200,2200,0
|
|
20240216,145400,833911285,2200,2200,2200,2200,204
|
|
20240216,145300,833462485,2200,2200,2200,2200,0
|
|
20240216,145200,833462485,2200,2210,2210,2200,2018
|
|
20240216,145100,829021200,2210,2210,2210,2210,100
|
|
20240216,145000,828800200,2210,2210,2210,2210,2
|
|
20240216,144900,828795780,2210,2210,2210,2210,0
|
|
20240216,144800,828795780,2210,2210,2210,2210,0
|
|
20240216,144700,828795780,2210,2210,2210,2210,1326
|
|
20240216,144600,825865320,2210,2210,2210,2210,20
|
|
20240216,144500,825821120,2200,2200,2200,2200,0
|
|
20240216,144400,825821120,2200,2200,2200,2200,0
|
|
20240216,144300,825821120,2200,2200,2200,2200,0
|
|
20240216,144200,825821120,2200,2200,2200,2200,0
|
|
20240216,144100,825821120,2200,2200,2200,2200,0
|
|
20240216,144000,825821120,2200,2200,2200,2200,500
|
|
20240216,143900,824721120,2200,2200,2200,2200,1100
|
|
20240216,143800,822301120,2200,2205,2205,2200,31
|
|
20240216,143700,822232770,2210,2210,2210,2210,0
|
|
20240216,143600,822232770,2210,2210,2210,2210,200
|
|
20240216,143500,821790770,2210,2210,2210,2210,100
|
|
20240216,143400,821569770,2210,2210,2210,2210,0
|
|
20240216,143300,821569770,2210,2210,2210,2210,0
|
|
20240216,143200,821569770,2210,2210,2210,2210,0
|
|
20240216,143100,821569770,2210,2210,2210,2210,10
|
|
20240216,143000,821547670,2200,2200,2200,2200,0
|
|
20240216,142900,821547670,2200,2200,2200,2200,0
|
|
20240216,142800,821547670,2200,2200,2200,2200,201
|
|
20240216,142700,821105470,2200,2200,2200,2200,685
|
|
20240216,142600,819598470,2200,2200,2200,2200,1772
|
|
20240216,142500,815700070,2200,2200,2200,2200,0
|
|
20240216,142400,815700070,2200,2200,2200,2200,3
|
|
20240216,142300,815693470,2205,2205,2205,2205,0
|
|
20240216,142200,815693470,2205,2205,2205,2205,0
|
|
20240216,142100,815693470,2205,2205,2210,2205,1504
|
|
20240216,142000,812377140,2210,2210,2210,2210,0
|
|
20240216,141900,812377140,2210,2210,2210,2210,383
|
|
20240216,141800,811530710,2210,2210,2210,2210,3
|
|
20240216,141700,811524080,2200,2200,2200,2200,0
|
|
20240216,141600,811524080,2200,2205,2210,2200,2647
|
|
20240216,141500,805674525,2210,2205,2210,2205,697
|
|
20240216,141400,804137635,2205,2205,2205,2205,100
|
|
20240216,141300,803917135,2200,2200,2200,2200,1000
|
|
20240216,141200,801717135,2205,2205,2205,2205,0
|
|
20240216,141100,801717135,2205,2205,2205,2205,0
|
|
20240216,141000,801717135,2205,2205,2205,2205,1003
|
|
20240216,140900,799505520,2205,2205,2205,2205,3
|
|
20240216,140800,799498905,2200,2210,2210,2200,6
|
|
20240216,140700,799485665,2210,2210,2210,2210,530
|
|
20240216,140600,798314365,2210,2205,2210,2205,798
|
|
20240216,140500,796550790,2200,2205,2205,2200,731
|
|
20240216,140400,794939065,2205,2205,2205,2205,6
|
|
20240216,140300,794925835,2205,2205,2205,2205,70
|
|
20240216,140200,794771485,2205,2205,2205,2205,90
|
|
20240216,140100,794573035,2205,2205,2205,2205,0
|
|
20240216,140000,794573035,2205,2205,2205,2205,1
|
|
20240216,135900,794570830,2205,2205,2205,2205,5
|
|
20240216,135800,794559805,2205,2205,2205,2205,0
|
|
20240216,135700,794559805,2205,2205,2205,2205,56
|
|
20240216,135600,794436325,2205,2205,2205,2205,164
|
|
20240216,135500,794074705,2205,2205,2205,2205,0
|
|
20240216,135400,794074705,2205,2205,2205,2205,500
|
|
20240216,135300,792972205,2210,2205,2210,2205,5
|
|
20240216,135200,792961175,2210,2205,2210,2205,64
|
|
20240216,135100,792819945,2210,2210,2210,2210,10
|
|
20240216,135000,792797845,2200,2200,2200,2200,1162
|
|
20240216,134900,790241445,2200,2210,2210,2200,917
|
|
20240216,134800,788220950,2210,2210,2210,2210,1
|
|
20240216,134700,788218740,2210,2210,2210,2210,0
|
|
20240216,134600,788218740,2210,2210,2210,2210,0
|
|
20240216,134500,788218740,2210,2210,2210,2210,2
|
|
20240216,134400,788214320,2210,2205,2210,2205,221
|
|
20240216,134300,787725915,2205,2205,2205,2205,50
|
|
20240216,134200,787615665,2205,2205,2205,2205,201
|
|
20240216,134100,787172460,2205,2205,2205,2205,218
|
|
20240216,134000,786691770,2200,2200,2200,2200,100
|
|
20240216,133900,786471770,2205,2205,2205,2205,0
|
|
20240216,133800,786471770,2205,2205,2205,2205,0
|
|
20240216,133700,786471770,2205,2205,2205,2205,0
|
|
20240216,133600,786471770,2205,2205,2205,2205,640
|
|
20240216,133500,785060570,2205,2205,2205,2205,0
|
|
20240216,133400,785060570,2205,2200,2205,2200,1543
|
|
20240216,133300,781659255,2200,2205,2205,2200,425
|
|
20240216,133200,780724250,2200,2200,2200,2200,1826
|
|
20240216,133100,776707050,2200,2200,2200,2200,1
|
|
20240216,133000,776704850,2195,2195,2195,2195,0
|
|
20240216,132900,776704850,2195,2195,2195,2195,1151
|
|
20240216,132800,774178405,2195,2195,2195,2195,10
|
|
20240216,132700,774156455,2200,2200,2200,2200,100
|
|
20240216,132600,773936455,2195,2195,2195,2195,1003
|
|
20240216,132500,771734870,2190,2190,2190,2190,22
|
|
20240216,132400,771686690,2190,2190,2190,2190,5
|
|
20240216,132300,771675740,2195,2195,2195,2195,0
|
|
20240216,132200,771675740,2195,2195,2195,2195,0
|
|
20240216,132100,771675740,2195,2195,2195,2195,242
|
|
20240216,132000,771144550,2195,2195,2195,2195,1164
|
|
20240216,131900,768589570,2200,2200,2200,2200,0
|
|
20240216,131800,768589570,2200,2200,2200,2195,3384
|
|
20240216,131700,761160735,2195,2195,2200,2195,1224
|
|
20240216,131600,758474050,2195,2195,2195,2195,10
|
|
20240216,131500,758452100,2195,2195,2195,2195,1
|
|
20240216,131400,758449905,2195,2195,2195,2195,0
|
|
20240216,131300,758449905,2195,2195,2195,2195,26
|
|
20240216,131200,758392835,2200,2200,2200,2200,1
|
|
20240216,131100,758390635,2200,2200,2200,2200,1
|
|
20240216,131000,758388435,2200,2200,2205,2200,1194
|
|
20240216,130900,755761155,2200,2200,2200,2200,0
|
|
20240216,130800,755761155,2200,2200,2200,2200,10
|
|
20240216,130700,755739155,2200,2200,2200,2200,137
|
|
20240216,130600,755437755,2200,2200,2200,2200,0
|
|
20240216,130500,755437755,2200,2200,2200,2200,2890
|
|
20240216,130400,749079755,2200,2200,2200,2200,4
|
|
20240216,130300,749070955,2195,2195,2195,2195,0
|
|
20240216,130200,749070955,2195,2195,2195,2195,1054
|
|
20240216,130100,746757425,2190,2190,2190,2190,0
|
|
20240216,130000,746757425,2190,2190,2190,2190,2125
|
|
20240216,125900,742103675,2190,2185,2190,2185,364
|
|
20240216,125800,741306605,2190,2190,2190,2190,10
|
|
20240216,125700,741284705,2190,2190,2190,2190,0
|
|
20240216,125600,741284705,2190,2190,2190,2190,193
|
|
20240216,125500,740862035,2190,2190,2190,2190,202
|
|
20240216,125400,740419655,2190,2190,2190,2190,1
|
|
20240216,125300,740417465,2185,2185,2185,2185,666
|
|
20240216,125200,738962255,2185,2185,2185,2185,434
|
|
20240216,125100,738013965,2185,2185,2185,2185,0
|
|
20240216,125000,738013965,2185,2185,2185,2185,10
|
|
20240216,124900,737992115,2185,2190,2190,2185,11
|
|
20240216,124800,737968075,2190,2190,2190,2190,0
|
|
20240216,124700,737968075,2190,2190,2190,2185,479
|
|
20240216,124600,736919070,2190,2190,2190,2190,0
|
|
20240216,124500,736919070,2190,2190,2190,2190,1
|
|
20240216,124400,736916880,2190,2190,2190,2190,0
|
|
20240216,124300,736916880,2190,2190,2190,2190,0
|
|
20240216,124200,736916880,2190,2185,2190,2185,638
|
|
20240216,124100,735522685,2185,2185,2185,2185,0
|
|
20240216,124000,735522685,2185,2185,2185,2185,312
|
|
20240216,123900,734840965,2185,2185,2185,2185,92
|
|
20240216,123800,734639945,2190,2185,2190,2185,1024
|
|
20240216,123700,732402395,2190,2190,2190,2190,0
|
|
20240216,123600,732402395,2190,2190,2190,2190,3
|
|
20240216,123500,732395825,2185,2185,2185,2185,0
|
|
20240216,123400,732395825,2185,2185,2185,2185,1278
|
|
20240216,123300,729603395,2185,2185,2185,2185,0
|
|
20240216,123200,729603395,2185,2185,2185,2185,0
|
|
20240216,123100,729603395,2185,2180,2185,2180,1560
|
|
20240216,123000,726197595,2180,2180,2180,2180,0
|
|
20240216,122900,726197595,2180,2180,2180,2180,3
|
|
20240216,122800,726191055,2185,2185,2185,2185,0
|
|
20240216,122700,726191055,2185,2185,2185,2185,20
|
|
20240216,122600,726147355,2185,2180,2185,2180,9
|
|
20240216,122500,726127725,2180,2180,2180,2180,0
|
|
20240216,122400,726127725,2180,2180,2180,2180,614
|
|
20240216,122300,724789205,2180,2180,2180,2180,1
|
|
20240216,122200,724787025,2180,2180,2180,2180,3
|
|
20240216,122100,724780485,2175,2175,2175,2175,0
|
|
20240216,122000,724780485,2175,2175,2175,2175,100
|
|
20240216,121900,724562985,2175,2175,2175,2175,0
|
|
20240216,121800,724562985,2175,2175,2175,2175,400
|
|
20240216,121700,723692985,2175,2175,2180,2175,109
|
|
20240216,121600,723455885,2180,2180,2180,2180,0
|
|
20240216,121500,723455885,2180,2180,2180,2180,20
|
|
20240216,121400,723412285,2180,2180,2180,2180,0
|
|
20240216,121300,723412285,2180,2180,2180,2180,811
|
|
20240216,121200,721644305,2180,2180,2180,2180,12474
|
|
20240216,121100,694450985,2190,2190,2190,2190,36
|
|
20240216,121000,694372145,2185,2185,2185,2185,0
|
|
20240216,120900,694372145,2185,2185,2185,2185,5049
|
|
20240216,120800,683340080,2185,2185,2185,2185,200
|
|
20240216,120700,682903080,2185,2185,2185,2185,0
|
|
20240216,120600,682903080,2185,2180,2185,2180,66
|
|
20240216,120500,682758980,2185,2185,2185,2185,5
|
|
20240216,120400,682748055,2185,2185,2185,2185,0
|
|
20240216,120300,682748055,2185,2185,2185,2185,0
|
|
20240216,120200,682748055,2185,2185,2185,2185,0
|
|
20240216,120100,682748055,2185,2185,2185,2185,0
|
|
20240216,120000,682748055,2185,2185,2185,2185,0
|
|
20240216,115900,682748055,2185,2185,2185,2185,0
|
|
20240216,115800,682748055,2185,2185,2185,2185,0
|
|
20240216,115700,682748055,2185,2170,2185,2170,300
|
|
20240216,115600,682097040,2170,2170,2170,2170,500
|
|
20240216,115500,681012040,2175,2175,2175,2175,15
|
|
20240216,115400,680979415,2175,2175,2175,2170,25861
|
|
20240216,115300,624859445,2175,2175,2175,2175,83
|
|
20240216,115200,624678920,2175,2175,2175,2175,9
|
|
20240216,115100,624659345,2180,2180,2180,2180,5
|
|
20240216,115000,624648445,2180,2180,2180,2180,0
|
|
20240216,114900,624648445,2180,2180,2180,2180,0
|
|
20240216,114800,624648445,2180,2180,2180,2180,0
|
|
20240216,114700,624648445,2180,2180,2180,2180,0
|
|
20240216,114600,624648445,2180,2180,2180,2180,50
|
|
20240216,114500,624539445,2185,2185,2185,2185,0
|
|
20240216,114400,624539445,2185,2185,2185,2185,0
|
|
20240216,114300,624539445,2185,2185,2185,2185,0
|
|
20240216,114200,624539445,2185,2170,2185,2170,3050
|
|
20240216,114100,617920750,2170,2180,2185,2170,530
|
|
20240216,114000,616768040,2180,2180,2180,2180,20
|
|
20240216,113900,616724440,2175,2180,2180,2175,1112
|
|
20240216,113800,614305280,2180,2180,2185,2180,444
|
|
20240216,113700,613337340,2175,2180,2180,2175,2107
|
|
20240216,113600,608749580,2180,2180,2180,2180,168
|
|
20240216,113500,608383340,2180,2180,2180,2180,0
|
|
20240216,113400,608383340,2180,2180,2180,2180,440
|
|
20240216,113300,607424140,2185,2180,2185,2180,593
|
|
20240216,113200,606131370,2180,2180,2180,2180,1
|
|
20240216,113100,606129190,2175,2175,2175,2175,0
|
|
20240216,113000,606129190,2175,2175,2175,2175,1700
|
|
20240216,112900,602431690,2180,2180,2180,2180,35
|
|
20240216,112800,602355390,2185,2180,2185,2180,115
|
|
20240216,112700,602104230,2185,2185,2185,2185,100
|
|
20240216,112600,601885730,2185,2185,2185,2180,551
|
|
20240216,112500,600684290,2185,2185,2185,2185,46
|
|
20240216,112400,600583780,2190,2190,2190,2190,5
|
|
20240216,112300,600572830,2185,2185,2185,2185,0
|
|
20240216,112200,600572830,2185,2185,2185,2185,65
|
|
20240216,112100,600430805,2190,2185,2190,2185,63
|
|
20240216,112000,600293035,2185,2185,2185,2185,0
|
|
20240216,111900,600293035,2185,2190,2190,2185,63
|
|
20240216,111800,600155105,2185,2185,2185,2185,5
|
|
20240216,111700,600144180,2190,2190,2190,2190,59
|
|
20240216,111600,600014970,2180,2185,2185,2180,22
|
|
20240216,111500,599967005,2190,2190,2190,2190,2675
|
|
20240216,111400,594108755,2180,2180,2180,2180,711
|
|
20240216,111300,592558775,2185,2185,2185,2185,5
|
|
20240216,111200,592547850,2175,2175,2175,2175,0
|
|
20240216,111100,592547850,2175,2175,2175,2175,0
|
|
20240216,111000,592547850,2175,2175,2175,2175,0
|
|
20240216,110900,592547850,2175,2175,2175,2175,0
|
|
20240216,110800,592547850,2175,2175,2175,2175,3
|
|
20240216,110700,592541325,2175,2185,2185,2175,1200
|
|
20240216,110600,589924325,2180,2180,2180,2180,2324
|
|
20240216,110500,584858005,2180,2180,2180,2180,51
|
|
20240216,110400,584746825,2180,2180,2180,2180,106
|
|
20240216,110300,584515745,2180,2180,2180,2180,0
|
|
20240216,110200,584515745,2180,2180,2180,2180,1
|
|
20240216,110100,584513565,2180,2175,2180,2175,2131
|
|
20240216,110000,579877985,2180,2180,2180,2180,1
|
|
20240216,105900,579875805,2180,2180,2180,2180,1
|
|
20240216,105800,579873625,2180,2180,2180,2180,600
|
|
20240216,105700,578565625,2180,2180,2180,2180,50
|
|
20240216,105600,578456625,2180,2180,2180,2180,5
|
|
20240216,105500,578445725,2180,2180,2180,2180,4
|
|
20240216,105400,578437005,2180,2180,2180,2180,0
|
|
20240216,105300,578437005,2180,2180,2180,2180,29
|
|
20240216,105200,578373785,2180,2180,2180,2180,520
|
|
20240216,105100,577240185,2180,2180,2180,2180,45
|
|
20240216,105000,577142085,2180,2180,2180,2180,0
|
|
20240216,104900,577142085,2180,2180,2180,2180,94
|
|
20240216,104800,576937165,2170,2170,2170,2170,501
|
|
20240216,104700,575849995,2180,2180,2180,2180,1
|
|
20240216,104600,575847815,2170,2170,2170,2170,0
|
|
20240216,104500,575847815,2170,2175,2175,2170,603
|
|
20240216,104400,574538460,2180,2180,2180,2180,4
|
|
20240216,104300,574529740,2180,2180,2180,2180,0
|
|
20240216,104200,574529740,2180,2180,2180,2180,3
|
|
20240216,104100,574523200,2180,2180,2180,2180,5
|
|
20240216,104000,574512300,2180,2180,2180,2180,529
|
|
20240216,103900,573359080,2180,2175,2180,2175,301
|
|
20240216,103800,572704400,2175,2175,2180,2175,102
|
|
20240216,103700,572482540,2175,2175,2180,2175,6462
|
|
20240216,103600,558427600,2175,2185,2185,2175,658
|
|
20240216,103500,556993560,2185,2180,2185,2180,1655
|
|
20240216,103400,553385395,2185,2185,2185,2185,1
|
|
20240216,103300,553383210,2190,2185,2190,2185,1235
|
|
20240216,103200,550684710,2185,2190,2190,2185,2054
|
|
20240216,103100,546186705,2190,2190,2190,2185,9
|
|
20240216,103000,546167000,2190,2190,2190,2190,1162
|
|
20240216,102900,543622220,2195,2185,2195,2185,107
|
|
20240216,102800,543388365,2195,2195,2195,2195,21
|
|
20240216,102700,543342270,2190,2190,2190,2190,2584
|
|
20240216,102600,537683310,2190,2185,2190,2185,39
|
|
20240216,102500,537598085,2185,2185,2185,2185,6
|
|
20240216,102400,537584975,2185,2185,2185,2185,1035
|
|
20240216,102300,535323500,2185,2185,2185,2185,20
|
|
20240216,102200,535279800,2185,2180,2185,2180,126
|
|
20240216,102100,535005110,2180,2180,2180,2175,82
|
|
20240216,102000,534826730,2180,2185,2185,2180,371
|
|
20240216,101900,534017945,2180,2180,2180,2180,201
|
|
20240216,101800,533579765,2175,2175,2175,2175,12
|
|
20240216,101700,533553665,2175,2175,2175,2175,15
|
|
20240216,101600,533521040,2175,2170,2175,2170,286
|
|
20240216,101500,532899020,2175,2170,2175,2170,127
|
|
20240216,101400,532622930,2170,2175,2180,2170,33
|
|
20240216,101300,532551240,2175,2170,2175,2170,710
|
|
20240216,101200,531008040,2170,2170,2170,2170,0
|
|
20240216,101100,531008040,2170,2170,2170,2170,2
|
|
20240216,101000,531003700,2170,2170,2170,2170,2
|
|
20240216,100900,530999360,2170,2170,2175,2170,74
|
|
20240216,100800,530838730,2170,2170,2170,2170,110
|
|
20240216,100700,530600030,2170,2175,2175,2170,695
|
|
20240216,100600,529091855,2175,2175,2175,2175,105
|
|
20240216,100500,528863480,2180,2180,2180,2180,1961
|
|
20240216,100400,524588500,2175,2160,2205,2160,12061
|
|
20240216,100300,498456965,2160,2155,2160,2155,669
|
|
20240216,100200,497012490,2160,2160,2160,2160,50
|
|
20240216,100100,496904490,2160,2160,2160,2160,16
|
|
20240216,100000,496869930,2160,2160,2160,2160,3
|
|
20240216,095900,496863450,2165,2165,2165,2165,1
|
|
20240216,095800,496861285,2155,2155,2155,2155,100
|
|
20240216,095700,496645785,2155,2160,2160,2150,6940
|
|
20240216,095600,481714805,2160,2160,2160,2155,1962
|
|
20240216,095500,477476890,2160,2160,2165,2160,234
|
|
20240216,095400,476971445,2160,2165,2165,2160,186
|
|
20240216,095300,476568760,2165,2165,2165,2165,6
|
|
20240216,095200,476555770,2165,2175,2175,2165,121
|
|
20240216,095100,476293795,2170,2165,2170,2155,26453
|
|
20240216,095000,419277505,2170,2170,2170,2170,2
|
|
20240216,094900,419273165,2165,2165,2165,2165,423
|
|
20240216,094800,418357370,2165,2175,2175,2165,2060
|
|
20240216,094700,413895485,2180,2180,2180,2180,0
|
|
20240216,094600,413895485,2180,2180,2180,2180,9
|
|
20240216,094500,413875865,2180,2175,2180,2175,38
|
|
20240216,094400,413793045,2175,2175,2175,2175,103
|
|
20240216,094300,413569020,2175,2175,2175,2175,37
|
|
20240216,094200,413488545,2175,2170,2175,2170,1242
|
|
20240216,094100,410789755,2170,2170,2170,2170,1
|
|
20240216,094000,410787585,2165,2165,2165,2165,0
|
|
20240216,093900,410787585,2165,2170,2170,2160,498
|
|
20240216,093800,409711040,2175,2175,2175,2175,27
|
|
20240216,093700,409652315,2175,2170,2175,2170,1391
|
|
20240216,093600,406633125,2150,2160,2170,2150,44224
|
|
20240216,093500,311408925,2160,2170,2170,2160,12124
|
|
20240216,093400,285209200,2175,2165,2175,2165,4205
|
|
20240216,093300,276104215,2170,2170,2170,2170,116
|
|
20240216,093200,275852495,2165,2175,2175,2165,5886
|
|
20240216,093100,263074930,2180,2180,2180,2180,8
|
|
20240216,093000,263057490,2180,2180,2180,2175,2434
|
|
20240216,092900,257760860,2180,2190,2190,2175,124
|
|
20240216,092800,257490530,2190,2180,2195,2180,2417
|
|
20240216,092700,252219780,2180,2185,2185,2180,26
|
|
20240216,092600,252163075,2180,2180,2180,2180,0
|
|
20240216,092500,252163075,2180,2185,2185,2180,6000
|
|
20240216,092400,239064255,2185,2185,2185,2185,151
|
|
20240216,092300,238734320,2180,2190,2190,2180,6484
|
|
20240216,092200,224582225,2190,2195,2195,2190,1253
|
|
20240216,092100,221832005,2200,2200,2200,2190,4452
|
|
20240216,092000,212066295,2200,2200,2200,2200,238
|
|
20240216,091900,211542695,2200,2200,2200,2200,2230
|
|
20240216,091800,206636695,2200,2205,2205,2200,2629
|
|
20240216,091700,200851125,2205,2220,2220,2200,15939
|
|
20240216,091600,165581575,2220,2215,2220,2210,8888
|
|
20240216,091500,145933175,2220,2220,2220,2220,23
|
|
20240216,091400,145882115,2215,2215,2220,2215,5121
|
|
20240216,091300,134537200,2215,2220,2220,2215,603
|
|
20240216,091200,133198760,2205,2215,2220,2205,17108
|
|
20240216,091100,95263745,2220,2220,2230,2220,2312
|
|
20240216,091000,90131095,2230,2230,2230,2215,533
|
|
20240216,090900,88947815,2230,2235,2235,2230,3240
|
|
20240216,090800,81712415,2230,2225,2230,2225,623
|
|
20240216,090700,80324125,2215,2210,2215,2210,3227
|
|
20240216,090600,73190145,2210,2210,2215,2210,363
|
|
20240216,090500,72387040,2215,2215,2215,2215,2678
|
|
20240216,090400,66455270,2215,2225,2225,2215,2861
|
|
20240216,090300,60101715,2230,2230,2235,2230,1249
|
|
20240216,090200,57314445,2225,2235,2235,2220,3097
|
|
20240216,090100,50421030,2230,2235,2245,2225,3866
|
|
20240216,090000,41767045,2245,2245,2245,2220,18682
|