610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190700,959309015,2540,2540,2540,2540,19185
|
|
20240216,190600,959309015,2540,2540,2540,2540,0
|
|
20240216,190500,959309015,2540,2540,2540,2540,0
|
|
20240216,190400,959309015,2540,2540,2540,2540,0
|
|
20240216,190300,959309015,2540,2540,2540,2540,0
|
|
20240216,190200,959309015,2540,2540,2540,2540,0
|
|
20240216,190100,959309015,2540,2540,2540,2540,0
|
|
20240216,190000,959309015,2540,2540,2540,2540,0
|
|
20240216,185900,959309015,2540,2540,2540,2540,0
|
|
20240216,185800,959309015,2540,2540,2540,2540,0
|
|
20240216,185700,959309015,2540,2540,2540,2540,0
|
|
20240216,185600,959309015,2540,2540,2540,2540,0
|
|
20240216,185500,959309015,2540,2540,2540,2540,0
|
|
20240216,185400,959309015,2540,2540,2540,2540,0
|
|
20240216,185300,959309015,2540,2540,2540,2540,0
|
|
20240216,185200,959309015,2540,2540,2540,2540,0
|
|
20240216,185100,959309015,2540,2540,2540,2540,0
|
|
20240216,185000,959309015,2540,2540,2540,2540,0
|
|
20240216,184900,959309015,2540,2540,2540,2540,0
|
|
20240216,184800,959309015,2540,2540,2540,2540,0
|
|
20240216,184700,959309015,2540,2540,2540,2540,0
|
|
20240216,184600,959309015,2540,2540,2540,2540,0
|
|
20240216,184500,959309015,2540,2540,2540,2540,0
|
|
20240216,184400,959309015,2540,2540,2540,2540,0
|
|
20240216,184300,959309015,2540,2540,2540,2540,0
|
|
20240216,184200,959309015,2540,2540,2540,2540,0
|
|
20240216,184100,959309015,2540,2540,2540,2540,0
|
|
20240216,184000,959309015,2540,2540,2540,2540,0
|
|
20240216,183900,959309015,2540,2540,2540,2540,0
|
|
20240216,183800,959309015,2540,2540,2540,2540,0
|
|
20240216,183700,959309015,2540,2540,2540,2540,19185
|
|
20240216,183600,959309015,2540,2540,2540,2540,0
|
|
20240216,183500,959309015,2540,2540,2540,2540,0
|
|
20240216,183400,959309015,2540,2540,2540,2540,0
|
|
20240216,183300,959309015,2540,2540,2540,2540,0
|
|
20240216,183200,959309015,2540,2540,2540,2540,0
|
|
20240216,183100,959309015,2540,2540,2540,2540,0
|
|
20240216,183000,959309015,2540,2540,2540,2540,0
|
|
20240216,182900,959309015,2540,2540,2540,2540,0
|
|
20240216,182800,959309015,2540,2540,2540,2540,0
|
|
20240216,182700,959309015,2540,2540,2540,2540,0
|
|
20240216,182600,959309015,2540,2540,2540,2540,0
|
|
20240216,182500,959309015,2540,2540,2540,2540,0
|
|
20240216,182400,959309015,2540,2540,2540,2540,0
|
|
20240216,182300,959309015,2540,2540,2540,2540,0
|
|
20240216,182200,959309015,2540,2540,2540,2540,0
|
|
20240216,182100,959309015,2540,2540,2540,2540,0
|
|
20240216,182000,959309015,2540,2540,2540,2540,0
|
|
20240216,181900,959309015,2540,2540,2540,2540,0
|
|
20240216,181800,959309015,2540,2540,2540,2540,0
|
|
20240216,181700,959309015,2540,2540,2540,2540,0
|
|
20240216,181600,959309015,2540,2540,2540,2540,0
|
|
20240216,181500,959309015,2540,2540,2540,2540,0
|
|
20240216,181400,959309015,2540,2540,2540,2540,0
|
|
20240216,181300,959309015,2540,2540,2540,2540,0
|
|
20240216,181200,959309015,2540,2540,2540,2540,0
|
|
20240216,181100,959309015,2540,2540,2540,2540,0
|
|
20240216,181000,959309015,2540,2540,2540,2540,0
|
|
20240216,180900,959309015,2540,2540,2540,2540,0
|
|
20240216,180800,959309015,2540,2540,2540,2540,0
|
|
20240216,180700,959309015,2540,2540,2540,2540,19185
|
|
20240216,180600,959309015,2540,2540,2540,2540,0
|
|
20240216,180500,959309015,2540,2540,2540,2540,0
|
|
20240216,180400,959309015,2540,2540,2540,2540,0
|
|
20240216,180300,959309015,2540,2540,2540,2540,0
|
|
20240216,180200,959309015,2540,2540,2540,2540,0
|
|
20240216,180100,959309015,2540,2540,2540,2540,0
|
|
20240216,180000,959309015,2540,2540,2540,2540,0
|
|
20240216,175900,959309015,2540,2540,2540,2540,0
|
|
20240216,175800,959309015,2540,2540,2540,2540,0
|
|
20240216,175700,959309015,2540,2540,2540,2540,0
|
|
20240216,175600,959309015,2540,2540,2540,2540,0
|
|
20240216,175500,959309015,2540,2540,2540,2540,0
|
|
20240216,175400,959309015,2540,2540,2540,2540,0
|
|
20240216,175300,959309015,2540,2540,2540,2540,0
|
|
20240216,175200,959309015,2540,2540,2540,2540,0
|
|
20240216,175100,959309015,2540,2540,2540,2540,0
|
|
20240216,175000,959309015,2540,2540,2540,2540,0
|
|
20240216,174900,959309015,2540,2540,2540,2540,0
|
|
20240216,174800,959309015,2540,2540,2540,2540,0
|
|
20240216,174700,959309015,2540,2540,2540,2540,0
|
|
20240216,174600,959309015,2540,2540,2540,2540,0
|
|
20240216,174500,959309015,2540,2540,2540,2540,0
|
|
20240216,174400,959309015,2540,2540,2540,2540,0
|
|
20240216,174300,959309015,2540,2540,2540,2540,0
|
|
20240216,174200,959309015,2540,2540,2540,2540,0
|
|
20240216,174100,959309015,2540,2540,2540,2540,0
|
|
20240216,174000,959309015,2540,2540,2540,2540,0
|
|
20240216,173900,959309015,2540,2540,2540,2540,0
|
|
20240216,173800,959309015,2540,2540,2540,2540,0
|
|
20240216,173700,959309015,2540,2540,2540,2540,19185
|
|
20240216,173600,959309015,2540,2540,2540,2540,0
|
|
20240216,173500,959309015,2540,2540,2540,2540,0
|
|
20240216,173400,959309015,2540,2540,2540,2540,0
|
|
20240216,173300,959309015,2540,2540,2540,2540,0
|
|
20240216,173200,959309015,2540,2540,2540,2540,0
|
|
20240216,173100,959309015,2540,2540,2540,2540,0
|
|
20240216,173000,959309015,2540,2540,2540,2540,0
|
|
20240216,172900,959309015,2540,2540,2540,2540,0
|
|
20240216,172800,959309015,2540,2540,2540,2540,0
|
|
20240216,172700,959309015,2540,2540,2540,2540,0
|
|
20240216,172600,959309015,2540,2540,2540,2540,0
|
|
20240216,172500,959309015,2540,2540,2540,2540,0
|
|
20240216,172400,959309015,2540,2540,2540,2540,0
|
|
20240216,172300,959309015,2540,2540,2540,2540,0
|
|
20240216,172200,959309015,2540,2540,2540,2540,0
|
|
20240216,172100,959309015,2540,2540,2540,2540,0
|
|
20240216,172000,959309015,2540,2540,2540,2540,0
|
|
20240216,171900,959309015,2540,2540,2540,2540,0
|
|
20240216,171800,959309015,2540,2540,2540,2540,0
|
|
20240216,171700,959309015,2540,2540,2540,2540,0
|
|
20240216,171600,959309015,2540,2540,2540,2540,0
|
|
20240216,171500,959309015,2540,2540,2540,2540,0
|
|
20240216,171400,959309015,2540,2540,2540,2540,0
|
|
20240216,171300,959309015,2540,2540,2540,2540,0
|
|
20240216,171200,959309015,2540,2540,2540,2540,0
|
|
20240216,171100,959309015,2540,2540,2540,2540,0
|
|
20240216,171000,959309015,2540,2540,2540,2540,0
|
|
20240216,170900,959309015,2540,2540,2540,2540,0
|
|
20240216,170800,959309015,2540,2540,2540,2540,0
|
|
20240216,170700,959309015,2540,2540,2540,2540,19185
|
|
20240216,170600,959309015,2540,2540,2540,2540,0
|
|
20240216,170500,959309015,2540,2540,2540,2540,0
|
|
20240216,170400,959309015,2540,2540,2540,2540,0
|
|
20240216,170300,959309015,2540,2540,2540,2540,0
|
|
20240216,170200,959309015,2540,2540,2540,2540,0
|
|
20240216,170100,959309015,2540,2540,2540,2540,0
|
|
20240216,170000,959309015,2540,2540,2540,2540,0
|
|
20240216,165900,959309015,2540,2540,2540,2540,0
|
|
20240216,165800,959309015,2540,2540,2540,2540,0
|
|
20240216,165700,959309015,2540,2540,2540,2540,0
|
|
20240216,165600,959309015,2540,2540,2540,2540,0
|
|
20240216,165500,959309015,2540,2540,2540,2540,0
|
|
20240216,165400,959309015,2540,2540,2540,2540,0
|
|
20240216,165300,959309015,2540,2540,2540,2540,0
|
|
20240216,165200,959309015,2540,2540,2540,2540,0
|
|
20240216,165100,959309015,2540,2540,2540,2540,0
|
|
20240216,165000,959309015,2540,2540,2540,2540,0
|
|
20240216,164900,959309015,2540,2540,2540,2540,0
|
|
20240216,164800,959309015,2540,2540,2540,2540,0
|
|
20240216,164700,959309015,2540,2540,2540,2540,0
|
|
20240216,164600,959309015,2540,2540,2540,2540,0
|
|
20240216,164500,959309015,2540,2540,2540,2540,0
|
|
20240216,164400,959309015,2540,2540,2540,2540,0
|
|
20240216,164300,959309015,2540,2540,2540,2540,0
|
|
20240216,164200,959309015,2540,2540,2540,2540,0
|
|
20240216,164100,959309015,2540,2540,2540,2540,0
|
|
20240216,164000,959309015,2540,2540,2540,2540,0
|
|
20240216,163900,959309015,2540,2540,2540,2540,0
|
|
20240216,163800,959309015,2540,2540,2540,2540,0
|
|
20240216,163700,959309015,2540,2540,2540,2540,19185
|
|
20240216,163600,959309015,2540,2540,2540,2540,0
|
|
20240216,163500,959309015,2540,2540,2540,2540,0
|
|
20240216,163400,959309015,2540,2540,2540,2540,0
|
|
20240216,163300,959309015,2540,2540,2540,2540,0
|
|
20240216,163200,959309015,2540,2540,2540,2540,0
|
|
20240216,163100,959309015,2540,2540,2540,2540,0
|
|
20240216,163000,959309015,2540,2540,2540,2540,0
|
|
20240216,162900,959309015,2540,2540,2540,2540,0
|
|
20240216,162800,959309015,2540,2540,2540,2540,0
|
|
20240216,162700,959309015,2540,2540,2540,2540,0
|
|
20240216,162600,959309015,2540,2540,2540,2540,0
|
|
20240216,162500,959309015,2540,2540,2540,2540,0
|
|
20240216,162400,959309015,2540,2540,2540,2540,0
|
|
20240216,162300,959309015,2540,2540,2540,2540,0
|
|
20240216,162200,959309015,2540,2540,2540,2540,0
|
|
20240216,162100,959309015,2540,2540,2540,2540,0
|
|
20240216,162000,959309015,2540,2540,2540,2540,0
|
|
20240216,161900,959309015,2540,2540,2540,2540,0
|
|
20240216,161800,959309015,2540,2540,2540,2540,0
|
|
20240216,161700,959309015,2540,2540,2540,2540,0
|
|
20240216,161600,959309015,2540,2540,2540,2540,0
|
|
20240216,161500,959309015,2540,2540,2540,2540,0
|
|
20240216,161400,959309015,2540,2540,2540,2540,0
|
|
20240216,161300,959309015,2540,2540,2540,2540,0
|
|
20240216,161200,959309015,2540,2540,2540,2540,0
|
|
20240216,161100,959309015,2540,2540,2540,2540,0
|
|
20240216,161000,959309015,2540,2540,2540,2540,0
|
|
20240216,160900,959309015,2540,2540,2540,2540,0
|
|
20240216,160800,959309015,2540,2540,2540,2540,0
|
|
20240216,160700,959309015,2540,2540,2540,2540,19185
|
|
20240216,160600,959309015,2540,2540,2540,2540,0
|
|
20240216,160500,959309015,2540,2540,2540,2540,0
|
|
20240216,160400,959309015,2540,2540,2540,2540,0
|
|
20240216,160300,959309015,2540,2540,2540,2540,0
|
|
20240216,160200,959309015,2540,2540,2540,2540,0
|
|
20240216,160100,959309015,2540,2540,2540,2540,0
|
|
20240216,160000,959309015,2540,2540,2540,2540,0
|
|
20240216,155900,959309015,2540,2540,2540,2540,0
|
|
20240216,155800,959309015,2540,2540,2540,2540,0
|
|
20240216,155700,959309015,2540,2540,2540,2540,0
|
|
20240216,155600,959309015,2540,2540,2540,2540,0
|
|
20240216,155500,959309015,2540,2540,2540,2540,0
|
|
20240216,155400,959309015,2540,2540,2540,2540,0
|
|
20240216,155300,959309015,2540,2540,2540,2540,0
|
|
20240216,155200,959309015,2540,2540,2540,2540,0
|
|
20240216,155100,959309015,2540,2540,2540,2540,0
|
|
20240216,155000,959309015,2540,2540,2540,2540,0
|
|
20240216,154900,959309015,2540,2540,2540,2540,0
|
|
20240216,154800,959309015,2540,2540,2540,2540,0
|
|
20240216,154700,959309015,2540,2540,2540,2540,0
|
|
20240216,154600,959309015,2540,2540,2540,2540,0
|
|
20240216,154500,959309015,2540,2540,2540,2540,0
|
|
20240216,154400,959309015,2540,2540,2540,2540,0
|
|
20240216,154300,959309015,2540,2540,2540,2540,0
|
|
20240216,154200,959309015,2540,2540,2540,2540,0
|
|
20240216,154100,959309015,2540,2540,2540,2540,0
|
|
20240216,154000,959309015,2540,2540,2540,2540,0
|
|
20240216,153900,959309015,2540,2540,2540,2540,0
|
|
20240216,153800,959309015,2540,2540,2540,2540,0
|
|
20240216,153700,959309015,2540,2540,2540,2540,19185
|
|
20240216,153600,959309015,2540,2540,2540,2540,0
|
|
20240216,153500,959309015,2540,2540,2540,2540,0
|
|
20240216,153400,959309015,2540,2540,2540,2540,0
|
|
20240216,153300,959309015,2540,2540,2540,2540,0
|
|
20240216,153200,959309015,2540,2540,2540,2540,0
|
|
20240216,153100,959309015,2540,2540,2540,2540,0
|
|
20240216,153000,959309015,2540,2540,2540,2540,19185
|
|
20240216,152900,910579115,2550,2550,2550,2550,0
|
|
20240216,152800,910579115,2550,2550,2550,2550,0
|
|
20240216,152700,910579115,2550,2550,2550,2550,0
|
|
20240216,152600,910579115,2550,2550,2550,2550,0
|
|
20240216,152500,910579115,2550,2550,2550,2550,0
|
|
20240216,152400,910579115,2550,2550,2550,2550,0
|
|
20240216,152300,910579115,2550,2550,2550,2550,0
|
|
20240216,152200,910579115,2550,2550,2550,2550,0
|
|
20240216,152100,910579115,2550,2550,2550,2550,0
|
|
20240216,152000,910579115,2550,2550,2550,2550,0
|
|
20240216,151900,910579115,2550,2550,2550,2550,945
|
|
20240216,151800,908169365,2550,2550,2550,2550,242
|
|
20240216,151700,907552265,2545,2545,2545,2545,51
|
|
20240216,151600,907422470,2545,2545,2550,2545,578
|
|
20240216,151500,905951455,2550,2550,2550,2550,24
|
|
20240216,151400,905890255,2550,2550,2550,2545,1200
|
|
20240216,151300,902836245,2545,2550,2550,2545,701
|
|
20240216,151200,901052195,2550,2550,2550,2550,48
|
|
20240216,151100,900929795,2555,2545,2555,2545,5184
|
|
20240216,151000,887716025,2545,2550,2550,2545,2362
|
|
20240216,150900,881704725,2550,2550,2550,2545,79
|
|
20240216,150800,881503310,2550,2545,2550,2545,1754
|
|
20240216,150700,877033465,2550,2550,2550,2550,4
|
|
20240216,150600,877023265,2545,2545,2550,2545,603
|
|
20240216,150500,875488625,2545,2545,2545,2545,602
|
|
20240216,150400,873956535,2545,2545,2545,2545,2
|
|
20240216,150300,873951445,2545,2545,2545,2545,332
|
|
20240216,150200,873106505,2550,2545,2550,2545,2
|
|
20240216,150100,873101410,2545,2545,2545,2545,534
|
|
20240216,150000,871742380,2545,2545,2545,2545,400
|
|
20240216,145900,870724380,2550,2545,2550,2545,161
|
|
20240216,145800,870314630,2545,2545,2545,2545,201
|
|
20240216,145700,869803085,2550,2545,2550,2545,1000
|
|
20240216,145600,867255585,2545,2545,2545,2545,200
|
|
20240216,145500,866746585,2545,2550,2550,2545,2122
|
|
20240216,145400,861339750,2545,2545,2545,2545,500
|
|
20240216,145300,860067250,2550,2550,2550,2550,0
|
|
20240216,145200,860067250,2550,2545,2550,2545,253
|
|
20240216,145100,859423200,2550,2550,2550,2550,0
|
|
20240216,145000,859423200,2550,2550,2550,2550,5
|
|
20240216,144900,859410450,2540,2545,2545,2540,53
|
|
20240216,144800,859275570,2550,2545,2550,2545,1420
|
|
20240216,144700,855661665,2550,2550,2550,2550,1
|
|
20240216,144600,855659115,2540,2545,2545,2540,1026
|
|
20240216,144500,853048195,2545,2540,2545,2540,860
|
|
20240216,144400,850859550,2545,2545,2545,2545,0
|
|
20240216,144300,850859550,2545,2545,2545,2545,273
|
|
20240216,144200,850164765,2545,2545,2550,2545,530
|
|
20240216,144100,848815910,2545,2540,2545,2540,2332
|
|
20240216,144000,842884470,2545,2545,2545,2545,19
|
|
20240216,143900,842836115,2545,2545,2545,2545,314
|
|
20240216,143800,842036985,2545,2545,2545,2545,105
|
|
20240216,143700,841769760,2545,2545,2545,2545,1
|
|
20240216,143600,841767215,2540,2540,2540,2540,500
|
|
20240216,143500,840497215,2545,2545,2545,2545,0
|
|
20240216,143400,840497215,2545,2545,2545,2545,162
|
|
20240216,143300,840084925,2550,2550,2550,2550,1
|
|
20240216,143200,840082375,2545,2545,2545,2545,0
|
|
20240216,143100,840082375,2545,2545,2545,2545,1309
|
|
20240216,143000,836750970,2545,2545,2545,2545,102
|
|
20240216,142900,836491380,2545,2545,2545,2545,926
|
|
20240216,142800,834134710,2540,2540,2545,2540,295
|
|
20240216,142700,833384235,2545,2550,2550,2545,776
|
|
20240216,142600,831406815,2550,2530,2550,2530,52981
|
|
20240216,142500,696821705,2530,2530,2530,2530,0
|
|
20240216,142400,696821705,2530,2530,2530,2530,0
|
|
20240216,142300,696821705,2530,2535,2535,2530,401
|
|
20240216,142200,695807170,2535,2535,2535,2535,0
|
|
20240216,142100,695807170,2535,2535,2535,2535,0
|
|
20240216,142000,695807170,2535,2530,2535,2530,2300
|
|
20240216,141900,689981670,2535,2535,2535,2535,500
|
|
20240216,141800,688714170,2530,2530,2530,2530,26
|
|
20240216,141700,688648390,2530,2530,2530,2530,1000
|
|
20240216,141600,686118390,2530,2530,2530,2530,700
|
|
20240216,141500,684347390,2530,2530,2530,2530,100
|
|
20240216,141400,684094390,2530,2530,2530,2530,1543
|
|
20240216,141300,680190600,2535,2535,2535,2535,0
|
|
20240216,141200,680190600,2535,2535,2535,2535,0
|
|
20240216,141100,680190600,2535,2535,2535,2535,0
|
|
20240216,141000,680190600,2535,2535,2535,2535,3
|
|
20240216,140900,680182995,2535,2535,2535,2535,0
|
|
20240216,140800,680182995,2535,2535,2535,2535,0
|
|
20240216,140700,680182995,2535,2535,2535,2535,0
|
|
20240216,140600,680182995,2535,2535,2535,2535,0
|
|
20240216,140500,680182995,2535,2535,2535,2535,1
|
|
20240216,140400,680180460,2530,2530,2540,2530,1403
|
|
20240216,140300,676630860,2530,2530,2530,2530,0
|
|
20240216,140200,676630860,2530,2535,2535,2530,942
|
|
20240216,140100,674247590,2535,2535,2535,2535,0
|
|
20240216,140000,674247590,2535,2535,2535,2535,0
|
|
20240216,135900,674247590,2535,2535,2535,2535,0
|
|
20240216,135800,674247590,2535,2535,2535,2535,0
|
|
20240216,135700,674247590,2535,2535,2535,2535,198
|
|
20240216,135600,673745660,2540,2540,2540,2540,203
|
|
20240216,135500,673230040,2530,2530,2530,2530,70
|
|
20240216,135400,673052940,2530,2530,2530,2530,4994
|
|
20240216,135300,660418120,2535,2535,2535,2535,824
|
|
20240216,135200,658329280,2535,2535,2535,2535,0
|
|
20240216,135100,658329280,2535,2535,2535,2535,60
|
|
20240216,135000,658177180,2530,2530,2530,2530,0
|
|
20240216,134900,658177180,2530,2535,2535,2530,395
|
|
20240216,134800,657177820,2535,2535,2535,2535,500
|
|
20240216,134700,655910320,2530,2530,2530,2530,638
|
|
20240216,134600,654296180,2530,2530,2530,2530,0
|
|
20240216,134500,654296180,2530,2530,2530,2530,0
|
|
20240216,134400,654296180,2530,2535,2535,2530,596
|
|
20240216,134300,652788285,2535,2535,2535,2535,2
|
|
20240216,134200,652783215,2530,2535,2535,2530,471
|
|
20240216,134100,651589730,2535,2535,2535,2535,600
|
|
20240216,134000,650068730,2540,2540,2540,2540,0
|
|
20240216,133900,650068730,2540,2540,2540,2540,0
|
|
20240216,133800,650068730,2540,2540,2540,2540,2
|
|
20240216,133700,650063650,2535,2535,2535,2535,0
|
|
20240216,133600,650063650,2535,2535,2535,2535,2000
|
|
20240216,133500,644993650,2540,2540,2540,2540,0
|
|
20240216,133400,644993650,2540,2540,2540,2540,27
|
|
20240216,133300,644925070,2540,2540,2540,2540,0
|
|
20240216,133200,644925070,2540,2540,2540,2540,0
|
|
20240216,133100,644925070,2540,2540,2540,2540,25
|
|
20240216,133000,644861570,2540,2540,2540,2540,0
|
|
20240216,132900,644861570,2540,2540,2540,2540,0
|
|
20240216,132800,644861570,2540,2540,2540,2540,0
|
|
20240216,132700,644861570,2540,2535,2540,2535,699
|
|
20240216,132600,643087665,2540,2540,2540,2540,0
|
|
20240216,132500,643087665,2540,2535,2540,2535,291
|
|
20240216,132400,642349525,2535,2535,2535,2535,1502
|
|
20240216,132300,638541955,2535,2535,2535,2535,1000
|
|
20240216,132200,636006955,2535,2535,2535,2535,1000
|
|
20240216,132100,633471955,2540,2540,2540,2540,200
|
|
20240216,132000,632963955,2535,2535,2535,2535,0
|
|
20240216,131900,632963955,2535,2535,2535,2535,500
|
|
20240216,131800,631696455,2540,2540,2540,2540,100
|
|
20240216,131700,631442455,2540,2540,2540,2540,0
|
|
20240216,131600,631442455,2540,2540,2540,2540,0
|
|
20240216,131500,631442455,2540,2540,2540,2540,0
|
|
20240216,131400,631442455,2540,2540,2540,2540,0
|
|
20240216,131300,631442455,2540,2540,2540,2540,667
|
|
20240216,131200,629748275,2540,2540,2540,2540,0
|
|
20240216,131100,629748275,2540,2540,2540,2540,0
|
|
20240216,131000,629748275,2540,2540,2540,2540,500
|
|
20240216,130900,628478275,2540,2540,2540,2540,0
|
|
20240216,130800,628478275,2540,2540,2540,2540,0
|
|
20240216,130700,628478275,2540,2540,2540,2540,805
|
|
20240216,130600,626433575,2540,2540,2540,2540,0
|
|
20240216,130500,626433575,2540,2540,2540,2540,1
|
|
20240216,130400,626431035,2535,2535,2535,2535,0
|
|
20240216,130300,626431035,2535,2535,2535,2535,1
|
|
20240216,130200,626428500,2545,2545,2545,2545,1
|
|
20240216,130100,626425955,2545,2545,2545,2545,1
|
|
20240216,130000,626423410,2540,2540,2540,2540,438
|
|
20240216,125900,625310890,2545,2540,2545,2540,5002
|
|
20240216,125800,612595315,2535,2535,2535,2535,0
|
|
20240216,125700,612595315,2535,2535,2535,2535,5000
|
|
20240216,125600,599920315,2535,2535,2535,2535,3100
|
|
20240216,125500,592061815,2535,2540,2540,2535,401
|
|
20240216,125400,591045270,2535,2535,2535,2535,177
|
|
20240216,125300,590596575,2540,2540,2540,2540,1
|
|
20240216,125200,590594035,2535,2535,2535,2535,0
|
|
20240216,125100,590594035,2535,2540,2540,2535,3740
|
|
20240216,125000,581111835,2540,2535,2540,2535,2
|
|
20240216,124900,581106760,2535,2540,2540,2535,1472
|
|
20240216,124800,577373575,2540,2540,2545,2540,435
|
|
20240216,124700,576268665,2540,2535,2540,2535,124
|
|
20240216,124600,575953710,2535,2535,2535,2535,0
|
|
20240216,124500,575953710,2535,2540,2540,2535,2880
|
|
20240216,124400,568638760,2545,2545,2545,2545,0
|
|
20240216,124300,568638760,2545,2545,2545,2540,2165
|
|
20240216,124200,563135955,2540,2545,2545,2540,19
|
|
20240216,124100,563087650,2545,2545,2545,2545,0
|
|
20240216,124000,563087650,2545,2545,2545,2545,0
|
|
20240216,123900,563087650,2545,2545,2545,2545,0
|
|
20240216,123800,563087650,2545,2545,2545,2545,0
|
|
20240216,123700,563087650,2545,2545,2545,2545,1500
|
|
20240216,123600,559270150,2545,2545,2545,2545,1
|
|
20240216,123500,559267605,2545,2545,2545,2545,1
|
|
20240216,123400,559265060,2535,2535,2535,2535,90
|
|
20240216,123300,559036910,2545,2545,2545,2545,1041
|
|
20240216,123200,556387565,2545,2545,2545,2545,3
|
|
20240216,123100,556379930,2545,2535,2545,2535,229
|
|
20240216,123000,555799395,2545,2545,2545,2545,1
|
|
20240216,122900,555796850,2535,2540,2540,2535,520
|
|
20240216,122800,554477650,2545,2545,2545,2545,1
|
|
20240216,122700,554475105,2540,2540,2540,2540,800
|
|
20240216,122600,552443105,2540,2540,2540,2540,0
|
|
20240216,122500,552443105,2540,2540,2540,2540,334
|
|
20240216,122400,551594745,2535,2535,2535,2535,807
|
|
20240216,122300,549549000,2540,2540,2540,2540,1020
|
|
20240216,122200,546958200,2535,2535,2535,2535,0
|
|
20240216,122100,546958200,2535,2535,2535,2535,168
|
|
20240216,122000,546532320,2530,2530,2530,2530,0
|
|
20240216,121900,546532320,2530,2530,2530,2530,0
|
|
20240216,121800,546532320,2530,2530,2530,2530,0
|
|
20240216,121700,546532320,2530,2535,2535,2530,396
|
|
20240216,121600,545528595,2535,2535,2535,2535,101
|
|
20240216,121500,545272560,2535,2530,2535,2530,921
|
|
20240216,121400,542938080,2530,2530,2530,2530,120
|
|
20240216,121300,542634480,2535,2535,2535,2535,9
|
|
20240216,121200,542611665,2535,2530,2535,2530,522
|
|
20240216,121100,541290895,2535,2535,2535,2535,35
|
|
20240216,121000,541202170,2535,2535,2535,2535,2400
|
|
20240216,120900,535118170,2535,2535,2535,2535,0
|
|
20240216,120800,535118170,2535,2535,2535,2535,108
|
|
20240216,120700,534844390,2530,2530,2530,2530,0
|
|
20240216,120600,534844390,2530,2530,2530,2530,115
|
|
20240216,120500,534553440,2530,2530,2530,2530,0
|
|
20240216,120400,534553440,2530,2535,2535,2530,2000
|
|
20240216,120300,529493435,2530,2530,2530,2530,501
|
|
20240216,120200,528225905,2535,2535,2535,2535,0
|
|
20240216,120100,528225905,2535,2535,2535,2535,333
|
|
20240216,120000,527381750,2535,2535,2535,2535,500
|
|
20240216,115900,526114250,2535,2535,2535,2535,0
|
|
20240216,115800,526114250,2535,2540,2540,2535,272
|
|
20240216,115700,525424725,2535,2535,2535,2535,150
|
|
20240216,115600,525044475,2535,2530,2535,2530,3
|
|
20240216,115500,525036875,2530,2530,2530,2530,0
|
|
20240216,115400,525036875,2530,2535,2535,2530,1374
|
|
20240216,115300,521560640,2530,2530,2530,2530,0
|
|
20240216,115200,521560640,2530,2530,2530,2530,0
|
|
20240216,115100,521560640,2530,2530,2530,2530,0
|
|
20240216,115000,521560640,2530,2530,2530,2530,85
|
|
20240216,114900,521345590,2535,2535,2535,2535,1220
|
|
20240216,114800,518252890,2540,2540,2540,2540,0
|
|
20240216,114700,518252890,2540,2530,2540,2530,2380
|
|
20240216,114600,512219590,2535,2540,2540,2535,2772
|
|
20240216,114500,505192565,2535,2535,2535,2535,1000
|
|
20240216,114400,502657565,2540,2540,2540,2540,2
|
|
20240216,114300,502652485,2535,2540,2540,2535,10
|
|
20240216,114200,502627120,2535,2535,2535,2535,20
|
|
20240216,114100,502576420,2540,2535,2540,2535,206
|
|
20240216,114000,502054200,2535,2535,2535,2535,25
|
|
20240216,113900,501990825,2535,2535,2535,2535,10
|
|
20240216,113800,501965475,2540,2540,2540,2540,0
|
|
20240216,113700,501965475,2540,2540,2540,2540,0
|
|
20240216,113600,501965475,2540,2540,2540,2540,300
|
|
20240216,113500,501203475,2535,2535,2535,2535,0
|
|
20240216,113400,501203475,2535,2535,2535,2535,0
|
|
20240216,113300,501203475,2535,2535,2535,2535,0
|
|
20240216,113200,501203475,2535,2535,2535,2535,500
|
|
20240216,113100,499935975,2535,2535,2535,2535,403
|
|
20240216,113000,498914370,2535,2540,2540,2535,64
|
|
20240216,112900,498751845,2545,2540,2545,2540,2
|
|
20240216,112800,498746760,2545,2545,2545,2545,0
|
|
20240216,112700,498746760,2545,2545,2545,2545,0
|
|
20240216,112600,498746760,2545,2545,2545,2540,66
|
|
20240216,112500,498579110,2540,2540,2540,2540,199
|
|
20240216,112400,498073650,2540,2540,2540,2540,4
|
|
20240216,112300,498063490,2540,2540,2540,2540,509
|
|
20240216,112200,496770630,2540,2540,2540,2540,0
|
|
20240216,112100,496770630,2540,2540,2540,2540,0
|
|
20240216,112000,496770630,2540,2540,2540,2540,0
|
|
20240216,111900,496770630,2540,2540,2540,2540,32
|
|
20240216,111800,496689350,2540,2540,2540,2540,1411
|
|
20240216,111700,493105410,2540,2535,2540,2535,4771
|
|
20240216,111600,481005070,2535,2535,2535,2535,0
|
|
20240216,111500,481005070,2535,2540,2540,2535,2394
|
|
20240216,111400,474924685,2540,2545,2545,2540,3617
|
|
20240216,111300,465726060,2545,2545,2545,2545,1086
|
|
20240216,111200,462962190,2545,2545,2545,2545,0
|
|
20240216,111100,462962190,2545,2545,2545,2545,250
|
|
20240216,111000,462325940,2540,2540,2540,2540,594
|
|
20240216,110900,460817180,2545,2545,2545,2545,6
|
|
20240216,110800,460801910,2555,2545,2555,2545,1090
|
|
20240216,110700,458022455,2550,2550,2550,2545,634
|
|
20240216,110600,456407855,2550,2540,2550,2540,981
|
|
20240216,110500,453910875,2545,2540,2545,2540,1696
|
|
20240216,110400,449596590,2545,2545,2545,2545,1865
|
|
20240216,110300,444850165,2540,2545,2545,2540,2295
|
|
20240216,110200,439013390,2550,2550,2550,2550,1007
|
|
20240216,110100,436445540,2550,2545,2550,2545,583
|
|
20240216,110000,434959140,2545,2545,2545,2545,458
|
|
20240216,105900,433793530,2545,2545,2545,2545,492
|
|
20240216,105800,432541390,2545,2545,2550,2545,1544
|
|
20240216,105700,428611905,2545,2550,2550,2545,689
|
|
20240216,105600,426858390,2550,2560,2565,2550,11045
|
|
20240216,105500,398581985,2560,2550,2560,2550,17360
|
|
20240216,105400,354250265,2555,2555,2560,2550,7240
|
|
20240216,105300,335748860,2555,2545,2555,2545,5913
|
|
20240216,105200,320660880,2545,2540,2550,2540,14763
|
|
20240216,105100,283049370,2540,2530,2540,2530,1835
|
|
20240216,105000,278399840,2530,2535,2535,2530,51
|
|
20240216,104900,278270805,2530,2530,2530,2530,520
|
|
20240216,104800,276955205,2530,2530,2530,2530,0
|
|
20240216,104700,276955205,2530,2530,2530,2530,500
|
|
20240216,104600,275690205,2530,2530,2530,2525,501
|
|
20240216,104500,274422680,2530,2530,2530,2530,41
|
|
20240216,104400,274318950,2525,2525,2525,2525,0
|
|
20240216,104300,274318950,2525,2530,2530,2525,646
|
|
20240216,104200,272685585,2535,2535,2535,2535,1
|
|
20240216,104100,272683050,2535,2530,2535,2525,6302
|
|
20240216,104000,256770195,2530,2530,2530,2530,10
|
|
20240216,103900,256744895,2535,2530,2535,2530,157
|
|
20240216,103800,256347485,2530,2535,2535,2530,108
|
|
20240216,103700,256074230,2530,2530,2530,2530,291
|
|
20240216,103600,255338000,2530,2530,2530,2530,24
|
|
20240216,103500,255277280,2525,2525,2525,2525,1000
|
|
20240216,103400,252752280,2525,2530,2530,2525,2616
|
|
20240216,103300,246146155,2530,2530,2530,2530,25
|
|
20240216,103200,246082905,2530,2530,2530,2530,0
|
|
20240216,103100,246082905,2530,2530,2530,2530,1115
|
|
20240216,103000,243261955,2530,2530,2530,2530,100
|
|
20240216,102900,243008955,2530,2525,2530,2525,255
|
|
20240216,102800,242365075,2525,2525,2525,2525,109
|
|
20240216,102700,242089850,2525,2525,2525,2525,0
|
|
20240216,102600,242089850,2525,2525,2525,2525,0
|
|
20240216,102500,242089850,2525,2525,2525,2525,0
|
|
20240216,102400,242089850,2525,2525,2525,2525,878
|
|
20240216,102300,239872900,2525,2530,2530,2525,16
|
|
20240216,102200,239832425,2530,2530,2530,2530,65
|
|
20240216,102100,239667975,2530,2530,2530,2530,1
|
|
20240216,102000,239665445,2530,2530,2530,2530,30
|
|
20240216,101900,239589545,2530,2530,2530,2530,1
|
|
20240216,101800,239587015,2530,2530,2530,2530,142
|
|
20240216,101700,239227755,2530,2530,2530,2530,851
|
|
20240216,101600,237074725,2530,2530,2530,2530,1234
|
|
20240216,101500,233952705,2530,2525,2530,2525,250
|
|
20240216,101400,233320705,2525,2525,2525,2525,1015
|
|
20240216,101300,230757830,2530,2530,2530,2530,853
|
|
20240216,101200,228599740,2530,2530,2530,2530,10
|
|
20240216,101100,228574440,2530,2530,2530,2530,1855
|
|
20240216,101000,223881290,2530,2530,2530,2530,46
|
|
20240216,100900,223764910,2530,2530,2530,2530,0
|
|
20240216,100800,223764910,2530,2530,2530,2530,900
|
|
20240216,100700,221487910,2535,2535,2535,2535,100
|
|
20240216,100600,221234410,2540,2535,2540,2530,1094
|
|
20240216,100500,218461285,2535,2540,2540,2535,301
|
|
20240216,100400,217698245,2540,2540,2540,2540,1281
|
|
20240216,100300,214444505,2545,2545,2545,2540,6107
|
|
20240216,100200,198903440,2545,2545,2550,2545,3240
|
|
20240216,100100,190657480,2545,2545,2545,2540,3505
|
|
20240216,100000,181747760,2550,2540,2550,2530,7922
|
|
20240216,095900,161605150,2535,2535,2535,2535,3142
|
|
20240216,095800,153640180,2535,2535,2535,2535,14
|
|
20240216,095700,153604690,2525,2530,2530,2525,1159
|
|
20240216,095600,150672425,2530,2530,2530,2530,329
|
|
20240216,095500,149840055,2530,2525,2530,2520,5056
|
|
20240216,095400,137089355,2525,2525,2525,2525,602
|
|
20240216,095300,135569305,2530,2525,2530,2525,2218
|
|
20240216,095200,129966855,2530,2530,2530,2530,168
|
|
20240216,095100,129541815,2530,2530,2530,2530,2
|
|
20240216,095000,129536755,2530,2530,2530,2530,170
|
|
20240216,094900,129106655,2530,2530,2530,2530,591
|
|
20240216,094800,127611425,2525,2535,2535,2525,1283
|
|
20240216,094700,124371380,2535,2535,2535,2530,1984
|
|
20240216,094600,119347490,2535,2525,2535,2525,5132
|
|
20240216,094500,106354495,2525,2525,2525,2525,105
|
|
20240216,094400,106089370,2525,2525,2525,2525,0
|
|
20240216,094300,106089370,2525,2525,2525,2525,101
|
|
20240216,094200,105834345,2520,2520,2520,2520,500
|
|
20240216,094100,104574345,2530,2530,2530,2525,575
|
|
20240216,094000,103122440,2530,2530,2535,2530,2160
|
|
20240216,093900,97657635,2530,2520,2530,2520,2011
|
|
20240216,093800,92584655,2520,2520,2520,2520,1000
|
|
20240216,093700,90064655,2515,2515,2515,2515,500
|
|
20240216,093600,88807155,2515,2515,2515,2515,1230
|
|
20240216,093500,85713705,2515,2515,2515,2515,9
|
|
20240216,093400,85691070,2515,2515,2515,2515,170
|
|
20240216,093300,85263520,2515,2515,2515,2515,0
|
|
20240216,093200,85263520,2515,2515,2515,2515,1020
|
|
20240216,093100,82698220,2515,2515,2515,2515,701
|
|
20240216,093000,80935205,2515,2515,2515,2515,134
|
|
20240216,092900,80598195,2515,2515,2515,2515,429
|
|
20240216,092800,79519260,2515,2520,2520,2515,31
|
|
20240216,092700,79441290,2515,2515,2515,2515,5
|
|
20240216,092600,79428715,2520,2520,2520,2520,10
|
|
20240216,092500,79403515,2515,2515,2515,2515,200
|
|
20240216,092400,78900515,2520,2520,2520,2520,6
|
|
20240216,092300,78885395,2510,2520,2520,2510,225
|
|
20240216,092200,78320635,2520,2520,2520,2510,311
|
|
20240216,092100,77539915,2520,2515,2520,2515,52
|
|
20240216,092000,77409130,2515,2515,2515,2515,0
|
|
20240216,091900,77409130,2515,2520,2520,2515,4171
|
|
20240216,091800,66917625,2520,2520,2520,2520,40
|
|
20240216,091700,66816825,2520,2520,2520,2520,797
|
|
20240216,091600,64808385,2525,2520,2525,2520,1464
|
|
20240216,091500,61114115,2520,2520,2520,2520,24
|
|
20240216,091400,61053635,2520,2520,2520,2505,11288
|
|
20240216,091300,32700855,2525,2520,2525,2520,900
|
|
20240216,091200,30432355,2520,2520,2520,2520,948
|
|
20240216,091100,28043395,2520,2520,2520,2520,102
|
|
20240216,091000,27786355,2525,2525,2525,2515,1052
|
|
20240216,090900,25139945,2525,2525,2525,2525,0
|
|
20240216,090800,25139945,2525,2525,2525,2525,74
|
|
20240216,090700,24953095,2530,2530,2530,2530,110
|
|
20240216,090600,24674795,2530,2530,2530,2515,402
|
|
20240216,090500,23663735,2515,2515,2515,2515,120
|
|
20240216,090400,23361935,2530,2530,2530,2530,0
|
|
20240216,090300,23361935,2530,2510,2530,2510,508
|
|
20240216,090200,22079175,2510,2515,2525,2510,702
|
|
20240216,090100,20313640,2515,2515,2515,2515,318
|
|
20240216,090000,19513870,2515,2525,2525,2515,7735
|