610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,190700,555025995,2545,2545,2545,2545,1448
|
|
20240219,190600,555025995,2545,2545,2545,2545,0
|
|
20240219,190500,555025995,2545,2545,2545,2545,0
|
|
20240219,190400,555025995,2545,2545,2545,2545,0
|
|
20240219,190300,555025995,2545,2545,2545,2545,0
|
|
20240219,190200,555025995,2545,2545,2545,2545,0
|
|
20240219,190100,555025995,2545,2545,2545,2545,0
|
|
20240219,190000,555025995,2545,2545,2545,2545,0
|
|
20240219,185900,555025995,2545,2545,2545,2545,0
|
|
20240219,185800,555025995,2545,2545,2545,2545,0
|
|
20240219,185700,555025995,2545,2545,2545,2545,0
|
|
20240219,185600,555025995,2545,2545,2545,2545,0
|
|
20240219,185500,555025995,2545,2545,2545,2545,0
|
|
20240219,185400,555025995,2545,2545,2545,2545,0
|
|
20240219,185300,555025995,2545,2545,2545,2545,0
|
|
20240219,185200,555025995,2545,2545,2545,2545,0
|
|
20240219,185100,555025995,2545,2545,2545,2545,0
|
|
20240219,185000,555025995,2545,2545,2545,2545,0
|
|
20240219,184900,555025995,2545,2545,2545,2545,0
|
|
20240219,184800,555025995,2545,2545,2545,2545,0
|
|
20240219,184700,555025995,2545,2545,2545,2545,0
|
|
20240219,184600,555025995,2545,2545,2545,2545,0
|
|
20240219,184500,555025995,2545,2545,2545,2545,0
|
|
20240219,184400,555025995,2545,2545,2545,2545,0
|
|
20240219,184300,555025995,2545,2545,2545,2545,0
|
|
20240219,184200,555025995,2545,2545,2545,2545,0
|
|
20240219,184100,555025995,2545,2545,2545,2545,0
|
|
20240219,184000,555025995,2545,2545,2545,2545,0
|
|
20240219,183900,555025995,2545,2545,2545,2545,0
|
|
20240219,183800,555025995,2545,2545,2545,2545,0
|
|
20240219,183700,555025995,2545,2545,2545,2545,1448
|
|
20240219,183600,555025995,2545,2545,2545,2545,0
|
|
20240219,183500,555025995,2545,2545,2545,2545,0
|
|
20240219,183400,555025995,2545,2545,2545,2545,0
|
|
20240219,183300,555025995,2545,2545,2545,2545,0
|
|
20240219,183200,555025995,2545,2545,2545,2545,0
|
|
20240219,183100,555025995,2545,2545,2545,2545,0
|
|
20240219,183000,555025995,2545,2545,2545,2545,0
|
|
20240219,182900,555025995,2545,2545,2545,2545,0
|
|
20240219,182800,555025995,2545,2545,2545,2545,0
|
|
20240219,182700,555025995,2545,2545,2545,2545,0
|
|
20240219,182600,555025995,2545,2545,2545,2545,0
|
|
20240219,182500,555025995,2545,2545,2545,2545,0
|
|
20240219,182400,555025995,2545,2545,2545,2545,0
|
|
20240219,182300,555025995,2545,2545,2545,2545,0
|
|
20240219,182200,555025995,2545,2545,2545,2545,0
|
|
20240219,182100,555025995,2545,2545,2545,2545,0
|
|
20240219,182000,555025995,2545,2545,2545,2545,0
|
|
20240219,181900,555025995,2545,2545,2545,2545,0
|
|
20240219,181800,555025995,2545,2545,2545,2545,0
|
|
20240219,181700,555025995,2545,2545,2545,2545,0
|
|
20240219,181600,555025995,2545,2545,2545,2545,0
|
|
20240219,181500,555025995,2545,2545,2545,2545,0
|
|
20240219,181400,555025995,2545,2545,2545,2545,0
|
|
20240219,181300,555025995,2545,2545,2545,2545,0
|
|
20240219,181200,555025995,2545,2545,2545,2545,0
|
|
20240219,181100,555025995,2545,2545,2545,2545,0
|
|
20240219,181000,555025995,2545,2545,2545,2545,0
|
|
20240219,180900,555025995,2545,2545,2545,2545,0
|
|
20240219,180800,555025995,2545,2545,2545,2545,0
|
|
20240219,180700,555025995,2545,2545,2545,2545,1448
|
|
20240219,180600,555025995,2545,2545,2545,2545,0
|
|
20240219,180500,555025995,2545,2545,2545,2545,0
|
|
20240219,180400,555025995,2545,2545,2545,2545,0
|
|
20240219,180300,555025995,2545,2545,2545,2545,0
|
|
20240219,180200,555025995,2545,2545,2545,2545,0
|
|
20240219,180100,555025995,2545,2545,2545,2545,0
|
|
20240219,180000,555025995,2545,2545,2545,2545,0
|
|
20240219,175900,555025995,2545,2545,2545,2545,0
|
|
20240219,175800,555025995,2545,2545,2545,2545,0
|
|
20240219,175700,555025995,2545,2545,2545,2545,0
|
|
20240219,175600,555025995,2545,2545,2545,2545,0
|
|
20240219,175500,555025995,2545,2545,2545,2545,0
|
|
20240219,175400,555025995,2545,2545,2545,2545,0
|
|
20240219,175300,555025995,2545,2545,2545,2545,0
|
|
20240219,175200,555025995,2545,2545,2545,2545,0
|
|
20240219,175100,555025995,2545,2545,2545,2545,0
|
|
20240219,175000,555025995,2545,2545,2545,2545,0
|
|
20240219,174900,555025995,2545,2545,2545,2545,0
|
|
20240219,174800,555025995,2545,2545,2545,2545,0
|
|
20240219,174700,555025995,2545,2545,2545,2545,0
|
|
20240219,174600,555025995,2545,2545,2545,2545,0
|
|
20240219,174500,555025995,2545,2545,2545,2545,0
|
|
20240219,174400,555025995,2545,2545,2545,2545,0
|
|
20240219,174300,555025995,2545,2545,2545,2545,0
|
|
20240219,174200,555025995,2545,2545,2545,2545,0
|
|
20240219,174100,555025995,2545,2545,2545,2545,0
|
|
20240219,174000,555025995,2545,2545,2545,2545,0
|
|
20240219,173900,555025995,2545,2545,2545,2545,0
|
|
20240219,173800,555025995,2545,2545,2545,2545,0
|
|
20240219,173700,555025995,2545,2545,2545,2545,1448
|
|
20240219,173600,555025995,2545,2545,2545,2545,0
|
|
20240219,173500,555025995,2545,2545,2545,2545,0
|
|
20240219,173400,555025995,2545,2545,2545,2545,0
|
|
20240219,173300,555025995,2545,2545,2545,2545,0
|
|
20240219,173200,555025995,2545,2545,2545,2545,0
|
|
20240219,173100,555025995,2545,2545,2545,2545,0
|
|
20240219,173000,555025995,2545,2545,2545,2545,0
|
|
20240219,172900,555025995,2545,2545,2545,2545,0
|
|
20240219,172800,555025995,2545,2545,2545,2545,0
|
|
20240219,172700,555025995,2545,2545,2545,2545,0
|
|
20240219,172600,555025995,2545,2545,2545,2545,0
|
|
20240219,172500,555025995,2545,2545,2545,2545,0
|
|
20240219,172400,555025995,2545,2545,2545,2545,0
|
|
20240219,172300,555025995,2545,2545,2545,2545,0
|
|
20240219,172200,555025995,2545,2545,2545,2545,0
|
|
20240219,172100,555025995,2545,2545,2545,2545,0
|
|
20240219,172000,555025995,2545,2545,2545,2545,0
|
|
20240219,171900,555025995,2545,2545,2545,2545,0
|
|
20240219,171800,555025995,2545,2545,2545,2545,0
|
|
20240219,171700,555025995,2545,2545,2545,2545,0
|
|
20240219,171600,555025995,2545,2545,2545,2545,0
|
|
20240219,171500,555025995,2545,2545,2545,2545,0
|
|
20240219,171400,555025995,2545,2545,2545,2545,0
|
|
20240219,171300,555025995,2545,2545,2545,2545,0
|
|
20240219,171200,555025995,2545,2545,2545,2545,0
|
|
20240219,171100,555025995,2545,2545,2545,2545,0
|
|
20240219,171000,555025995,2545,2545,2545,2545,0
|
|
20240219,170900,555025995,2545,2545,2545,2545,0
|
|
20240219,170800,555025995,2545,2545,2545,2545,0
|
|
20240219,170700,555025995,2545,2545,2545,2545,1448
|
|
20240219,170600,555025995,2545,2545,2545,2545,0
|
|
20240219,170500,555025995,2545,2545,2545,2545,0
|
|
20240219,170400,555025995,2545,2545,2545,2545,0
|
|
20240219,170300,555025995,2545,2545,2545,2545,0
|
|
20240219,170200,555025995,2545,2545,2545,2545,0
|
|
20240219,170100,555025995,2545,2545,2545,2545,0
|
|
20240219,170000,555025995,2545,2545,2545,2545,0
|
|
20240219,165900,555025995,2545,2545,2545,2545,0
|
|
20240219,165800,555025995,2545,2545,2545,2545,0
|
|
20240219,165700,555025995,2545,2545,2545,2545,0
|
|
20240219,165600,555025995,2545,2545,2545,2545,0
|
|
20240219,165500,555025995,2545,2545,2545,2545,0
|
|
20240219,165400,555025995,2545,2545,2545,2545,0
|
|
20240219,165300,555025995,2545,2545,2545,2545,0
|
|
20240219,165200,555025995,2545,2545,2545,2545,0
|
|
20240219,165100,555025995,2545,2545,2545,2545,0
|
|
20240219,165000,555025995,2545,2545,2545,2545,0
|
|
20240219,164900,555025995,2545,2545,2545,2545,0
|
|
20240219,164800,555025995,2545,2545,2545,2545,0
|
|
20240219,164700,555025995,2545,2545,2545,2545,0
|
|
20240219,164600,555025995,2545,2545,2545,2545,0
|
|
20240219,164500,555025995,2545,2545,2545,2545,0
|
|
20240219,164400,555025995,2545,2545,2545,2545,0
|
|
20240219,164300,555025995,2545,2545,2545,2545,0
|
|
20240219,164200,555025995,2545,2545,2545,2545,0
|
|
20240219,164100,555025995,2545,2545,2545,2545,0
|
|
20240219,164000,555025995,2545,2545,2545,2545,0
|
|
20240219,163900,555025995,2545,2545,2545,2545,0
|
|
20240219,163800,555025995,2545,2545,2545,2545,0
|
|
20240219,163700,555025995,2545,2545,2545,2545,1448
|
|
20240219,163600,555025995,2545,2545,2545,2545,0
|
|
20240219,163500,555025995,2545,2545,2545,2545,0
|
|
20240219,163400,555025995,2545,2545,2545,2545,0
|
|
20240219,163300,555025995,2545,2545,2545,2545,0
|
|
20240219,163200,555025995,2545,2545,2545,2545,0
|
|
20240219,163100,555025995,2545,2545,2545,2545,0
|
|
20240219,163000,555025995,2545,2545,2545,2545,0
|
|
20240219,162900,555025995,2545,2545,2545,2545,0
|
|
20240219,162800,555025995,2545,2545,2545,2545,0
|
|
20240219,162700,555025995,2545,2545,2545,2545,0
|
|
20240219,162600,555025995,2545,2545,2545,2545,0
|
|
20240219,162500,555025995,2545,2545,2545,2545,0
|
|
20240219,162400,555025995,2545,2545,2545,2545,0
|
|
20240219,162300,555025995,2545,2545,2545,2545,0
|
|
20240219,162200,555025995,2545,2545,2545,2545,0
|
|
20240219,162100,555025995,2545,2545,2545,2545,0
|
|
20240219,162000,555025995,2545,2545,2545,2545,0
|
|
20240219,161900,555025995,2545,2545,2545,2545,0
|
|
20240219,161800,555025995,2545,2545,2545,2545,0
|
|
20240219,161700,555025995,2545,2545,2545,2545,0
|
|
20240219,161600,555025995,2545,2545,2545,2545,0
|
|
20240219,161500,555025995,2545,2545,2545,2545,0
|
|
20240219,161400,555025995,2545,2545,2545,2545,0
|
|
20240219,161300,555025995,2545,2545,2545,2545,0
|
|
20240219,161200,555025995,2545,2545,2545,2545,0
|
|
20240219,161100,555025995,2545,2545,2545,2545,0
|
|
20240219,161000,555025995,2545,2545,2545,2545,0
|
|
20240219,160900,555025995,2545,2545,2545,2545,0
|
|
20240219,160800,555025995,2545,2545,2545,2545,0
|
|
20240219,160700,555025995,2545,2545,2545,2545,1448
|
|
20240219,160600,555025995,2545,2545,2545,2545,0
|
|
20240219,160500,555025995,2545,2545,2545,2545,0
|
|
20240219,160400,555025995,2545,2545,2545,2545,0
|
|
20240219,160300,555025995,2545,2545,2545,2545,0
|
|
20240219,160200,555025995,2545,2545,2545,2545,0
|
|
20240219,160100,555025995,2545,2545,2545,2545,0
|
|
20240219,160000,555025995,2545,2545,2545,2545,0
|
|
20240219,155900,555025995,2545,2545,2545,2545,0
|
|
20240219,155800,555025995,2545,2545,2545,2545,0
|
|
20240219,155700,555025995,2545,2545,2545,2545,0
|
|
20240219,155600,555025995,2545,2545,2545,2545,0
|
|
20240219,155500,555025995,2545,2545,2545,2545,0
|
|
20240219,155400,555025995,2545,2545,2545,2545,0
|
|
20240219,155300,555025995,2545,2545,2545,2545,0
|
|
20240219,155200,555025995,2545,2545,2545,2545,0
|
|
20240219,155100,555025995,2545,2545,2545,2545,0
|
|
20240219,155000,555025995,2545,2545,2545,2545,0
|
|
20240219,154900,555025995,2545,2545,2545,2545,0
|
|
20240219,154800,555025995,2545,2545,2545,2545,0
|
|
20240219,154700,555025995,2545,2545,2545,2545,0
|
|
20240219,154600,555025995,2545,2545,2545,2545,0
|
|
20240219,154500,555025995,2545,2545,2545,2545,0
|
|
20240219,154400,555025995,2545,2545,2545,2545,0
|
|
20240219,154300,555025995,2545,2545,2545,2545,0
|
|
20240219,154200,555025995,2545,2545,2545,2545,0
|
|
20240219,154100,555025995,2545,2545,2545,2545,0
|
|
20240219,154000,555025995,2545,2545,2545,2545,0
|
|
20240219,153900,555025995,2545,2545,2545,2545,0
|
|
20240219,153800,555025995,2545,2545,2545,2545,0
|
|
20240219,153700,555025995,2545,2545,2545,2545,1448
|
|
20240219,153600,555025995,2545,2545,2545,2545,0
|
|
20240219,153500,555025995,2545,2545,2545,2545,0
|
|
20240219,153400,555025995,2545,2545,2545,2545,0
|
|
20240219,153300,555025995,2545,2545,2545,2545,0
|
|
20240219,153200,555025995,2545,2545,2545,2545,0
|
|
20240219,153100,555025995,2545,2545,2545,2545,0
|
|
20240219,153000,555025995,2545,2545,2545,2545,1448
|
|
20240219,152900,551340835,2545,2545,2545,2545,0
|
|
20240219,152800,551340835,2545,2545,2545,2545,0
|
|
20240219,152700,551340835,2545,2545,2545,2545,0
|
|
20240219,152600,551340835,2545,2545,2545,2545,0
|
|
20240219,152500,551340835,2545,2545,2545,2545,0
|
|
20240219,152400,551340835,2545,2545,2545,2545,0
|
|
20240219,152300,551340835,2545,2545,2545,2545,0
|
|
20240219,152200,551340835,2545,2545,2545,2545,0
|
|
20240219,152100,551340835,2545,2545,2545,2545,0
|
|
20240219,152000,551340835,2545,2545,2545,2545,0
|
|
20240219,151900,551340835,2545,2540,2555,2540,8
|
|
20240219,151800,551320495,2540,2555,2555,2540,128
|
|
20240219,151700,550993485,2555,2550,2555,2550,3025
|
|
20240219,151600,543276235,2540,2550,2550,2540,35
|
|
20240219,151500,543187265,2540,2550,2550,2540,101
|
|
20240219,151400,542929725,2540,2540,2540,2540,201
|
|
20240219,151300,542419185,2540,2540,2540,2540,807
|
|
20240219,151200,540369405,2550,2550,2550,2550,2
|
|
20240219,151100,540364305,2545,2550,2550,2545,4568
|
|
20240219,151000,528715965,2550,2550,2550,2550,0
|
|
20240219,150900,528715965,2550,2550,2550,2550,0
|
|
20240219,150800,528715965,2550,2550,2550,2550,50
|
|
20240219,150700,528588465,2550,2550,2550,2550,1
|
|
20240219,150600,528585915,2550,2550,2550,2550,0
|
|
20240219,150500,528585915,2550,2550,2550,2550,40
|
|
20240219,150400,528483915,2550,2550,2550,2550,1
|
|
20240219,150300,528481365,2540,2540,2540,2540,39
|
|
20240219,150200,528382305,2550,2550,2550,2550,0
|
|
20240219,150100,528382305,2550,2545,2550,2545,1571
|
|
20240219,150000,524384105,2545,2545,2545,2545,1500
|
|
20240219,145900,520566605,2545,2545,2545,2545,0
|
|
20240219,145800,520566605,2545,2545,2545,2545,1
|
|
20240219,145700,520564060,2535,2535,2535,2535,126
|
|
20240219,145600,520244650,2540,2540,2540,2540,0
|
|
20240219,145500,520244650,2540,2540,2540,2540,220
|
|
20240219,145400,519685850,2540,2540,2540,2540,160
|
|
20240219,145300,519279450,2540,2540,2540,2540,0
|
|
20240219,145200,519279450,2540,2540,2540,2540,0
|
|
20240219,145100,519279450,2540,2540,2540,2540,0
|
|
20240219,145000,519279450,2540,2540,2540,2540,2857
|
|
20240219,144900,512022670,2540,2540,2540,2540,0
|
|
20240219,144800,512022670,2540,2540,2540,2540,1014
|
|
20240219,144700,509447110,2535,2540,2540,2535,247
|
|
20240219,144600,508820035,2535,2535,2535,2535,4279
|
|
20240219,144500,497972770,2540,2540,2540,2540,0
|
|
20240219,144400,497972770,2540,2540,2540,2540,2004
|
|
20240219,144300,492882610,2545,2545,2545,2545,0
|
|
20240219,144200,492882610,2545,2540,2545,2540,259
|
|
20240219,144100,492224060,2540,2540,2540,2540,122
|
|
20240219,144000,491914180,2540,2545,2545,2540,474
|
|
20240219,143900,490708955,2540,2540,2540,2540,1
|
|
20240219,143800,490706415,2540,2540,2540,2540,0
|
|
20240219,143700,490706415,2540,2540,2540,2540,0
|
|
20240219,143600,490706415,2540,2540,2540,2540,0
|
|
20240219,143500,490706415,2540,2540,2540,2540,0
|
|
20240219,143400,490706415,2540,2540,2540,2540,19
|
|
20240219,143300,490658155,2545,2545,2545,2545,0
|
|
20240219,143200,490658155,2545,2545,2545,2545,0
|
|
20240219,143100,490658155,2545,2545,2545,2545,1
|
|
20240219,143000,490655610,2540,2540,2540,2540,0
|
|
20240219,142900,490655610,2540,2540,2540,2540,8
|
|
20240219,142800,490635290,2540,2540,2540,2540,0
|
|
20240219,142700,490635290,2540,2540,2540,2540,0
|
|
20240219,142600,490635290,2540,2540,2540,2540,0
|
|
20240219,142500,490635290,2540,2540,2540,2540,0
|
|
20240219,142400,490635290,2540,2540,2540,2540,105
|
|
20240219,142300,490368590,2540,2540,2540,2540,0
|
|
20240219,142200,490368590,2540,2540,2540,2540,0
|
|
20240219,142100,490368590,2540,2545,2545,2540,501
|
|
20240219,142000,489096045,2540,2540,2540,2540,0
|
|
20240219,141900,489096045,2540,2540,2540,2540,69
|
|
20240219,141800,488920785,2545,2550,2550,2540,4968
|
|
20240219,141700,476301865,2545,2550,2550,2545,15
|
|
20240219,141600,476263640,2540,2540,2540,2540,100
|
|
20240219,141500,476009640,2550,2550,2550,2550,0
|
|
20240219,141400,476009640,2550,2550,2550,2550,0
|
|
20240219,141300,476009640,2550,2550,2550,2550,1
|
|
20240219,141200,476007090,2540,2540,2540,2540,140
|
|
20240219,141100,475651490,2550,2550,2550,2550,0
|
|
20240219,141000,475651490,2550,2550,2550,2550,1
|
|
20240219,140900,475648940,2545,2545,2545,2545,95
|
|
20240219,140800,475407165,2545,2545,2545,2545,185
|
|
20240219,140700,474936340,2545,2545,2545,2545,567
|
|
20240219,140600,473493325,2540,2540,2540,2540,0
|
|
20240219,140500,473493325,2540,2540,2540,2540,200
|
|
20240219,140400,472985325,2545,2545,2545,2545,0
|
|
20240219,140300,472985325,2545,2545,2545,2545,6
|
|
20240219,140200,472970055,2545,2535,2545,2535,4502
|
|
20240219,140100,461557465,2535,2535,2535,2535,500
|
|
20240219,140000,460289965,2535,2540,2540,2535,500
|
|
20240219,135900,459020475,2540,2540,2540,2540,0
|
|
20240219,135800,459020475,2540,2540,2540,2540,5
|
|
20240219,135700,459007775,2540,2540,2540,2530,12082
|
|
20240219,135600,428386255,2540,2540,2540,2540,0
|
|
20240219,135500,428386255,2540,2540,2540,2540,0
|
|
20240219,135400,428386255,2540,2540,2540,2540,0
|
|
20240219,135300,428386255,2540,2540,2540,2540,30
|
|
20240219,135200,428310055,2540,2540,2540,2540,0
|
|
20240219,135100,428310055,2540,2540,2540,2540,1000
|
|
20240219,135000,425770055,2540,2540,2540,2540,0
|
|
20240219,134900,425770055,2540,2540,2540,2540,4000
|
|
20240219,134800,415610055,2545,2545,2545,2545,0
|
|
20240219,134700,415610055,2545,2545,2545,2545,4073
|
|
20240219,134600,405244270,2550,2550,2550,2550,21
|
|
20240219,134500,405190720,2545,2545,2545,2545,0
|
|
20240219,134400,405190720,2545,2545,2545,2545,168
|
|
20240219,134300,404763160,2550,2550,2550,2550,1
|
|
20240219,134200,404760610,2540,2550,2550,2540,535
|
|
20240219,134100,403398760,2540,2545,2545,2540,3000
|
|
20240219,134000,395772875,2550,2550,2550,2550,6
|
|
20240219,133900,395757575,2550,2545,2550,2545,1010
|
|
20240219,133800,393187120,2545,2545,2545,2545,135
|
|
20240219,133700,392843545,2550,2550,2550,2550,2
|
|
20240219,133600,392838445,2550,2550,2550,2550,0
|
|
20240219,133500,392838445,2550,2550,2550,2550,0
|
|
20240219,133400,392838445,2550,2550,2550,2550,3471
|
|
20240219,133300,383987395,2550,2550,2550,2550,500
|
|
20240219,133200,382712395,2550,2550,2550,2550,2
|
|
20240219,133100,382707295,2550,2550,2550,2550,0
|
|
20240219,133000,382707295,2550,2550,2550,2550,0
|
|
20240219,132900,382707295,2550,2550,2550,2550,0
|
|
20240219,132800,382707295,2550,2550,2550,2550,0
|
|
20240219,132700,382707295,2550,2550,2550,2550,0
|
|
20240219,132600,382707295,2550,2555,2555,2550,1167
|
|
20240219,132500,379725620,2560,2555,2560,2555,224
|
|
20240219,132400,379153285,2555,2555,2555,2555,1190
|
|
20240219,132300,376112835,2555,2550,2555,2550,10
|
|
20240219,132200,376087330,2550,2550,2550,2550,100
|
|
20240219,132100,375832330,2555,2555,2555,2555,100
|
|
20240219,132000,375576830,2555,2555,2555,2555,0
|
|
20240219,131900,375576830,2555,2555,2555,2555,15
|
|
20240219,131800,375538505,2555,2555,2555,2555,0
|
|
20240219,131700,375538505,2555,2555,2555,2550,1036
|
|
20240219,131600,372896525,2555,2555,2555,2555,0
|
|
20240219,131500,372896525,2555,2555,2555,2555,100
|
|
20240219,131400,372641025,2555,2555,2555,2555,0
|
|
20240219,131300,372641025,2555,2555,2555,2550,6
|
|
20240219,131200,372625705,2550,2550,2550,2550,1521
|
|
20240219,131100,368747155,2555,2555,2555,2555,0
|
|
20240219,131000,368747155,2555,2555,2555,2555,0
|
|
20240219,130900,368747155,2555,2555,2555,2555,9
|
|
20240219,130800,368724160,2555,2555,2555,2555,0
|
|
20240219,130700,368724160,2555,2555,2555,2555,10
|
|
20240219,130600,368698610,2560,2560,2560,2560,2
|
|
20240219,130500,368693490,2555,2555,2555,2555,0
|
|
20240219,130400,368693490,2555,2555,2555,2555,0
|
|
20240219,130300,368693490,2555,2550,2555,2550,1566
|
|
20240219,130200,364700180,2550,2550,2550,2550,0
|
|
20240219,130100,364700180,2550,2550,2550,2550,0
|
|
20240219,130000,364700180,2550,2550,2550,2550,1504
|
|
20240219,125900,360864980,2560,2555,2560,2555,784
|
|
20240219,125800,358861855,2555,2550,2555,2550,96
|
|
20240219,125700,358617050,2550,2550,2550,2550,0
|
|
20240219,125600,358617050,2550,2550,2550,2550,0
|
|
20240219,125500,358617050,2550,2550,2550,2550,3000
|
|
20240219,125400,350967050,2550,2550,2550,2550,46
|
|
20240219,125300,350849750,2560,2555,2560,2555,1059
|
|
20240219,125200,348143985,2555,2555,2555,2555,1611
|
|
20240219,125100,344027880,2550,2550,2550,2550,435
|
|
20240219,125000,342918630,2545,2545,2545,2545,3924
|
|
20240219,124900,332932050,2550,2550,2550,2550,0
|
|
20240219,124800,332932050,2550,2545,2550,2545,401
|
|
20240219,124700,331911500,2545,2545,2545,2540,1198
|
|
20240219,124600,328863090,2545,2545,2545,2545,0
|
|
20240219,124500,328863090,2545,2545,2545,2545,206
|
|
20240219,124400,328338820,2545,2540,2545,2540,2217
|
|
20240219,124300,322706165,2545,2545,2545,2545,3958
|
|
20240219,124200,312633055,2545,2545,2545,2545,0
|
|
20240219,124100,312633055,2545,2550,2550,2545,11
|
|
20240219,124000,312605050,2550,2550,2550,2550,3198
|
|
20240219,123900,304450150,2555,2555,2555,2555,2
|
|
20240219,123800,304445040,2550,2550,2550,2550,399
|
|
20240219,123700,303427590,2555,2555,2555,2555,0
|
|
20240219,123600,303427590,2555,2555,2555,2555,0
|
|
20240219,123500,303427590,2555,2555,2555,2555,1
|
|
20240219,123400,303425035,2550,2550,2550,2550,0
|
|
20240219,123300,303425035,2550,2550,2550,2550,260
|
|
20240219,123200,302762035,2550,2550,2550,2550,0
|
|
20240219,123100,302762035,2550,2550,2550,2550,737
|
|
20240219,123000,300882685,2550,2550,2550,2550,0
|
|
20240219,122900,300882685,2550,2555,2555,2550,202
|
|
20240219,122800,300367575,2550,2550,2550,2550,6
|
|
20240219,122700,300352275,2555,2555,2555,2555,0
|
|
20240219,122600,300352275,2555,2555,2555,2555,0
|
|
20240219,122500,300352275,2555,2555,2555,2555,0
|
|
20240219,122400,300352275,2555,2555,2555,2555,0
|
|
20240219,122300,300352275,2555,2555,2555,2555,64
|
|
20240219,122200,300188755,2555,2555,2555,2555,0
|
|
20240219,122100,300188755,2555,2555,2555,2555,2
|
|
20240219,122000,300183645,2550,2550,2550,2550,1758
|
|
20240219,121900,295700745,2550,2550,2550,2550,0
|
|
20240219,121800,295700745,2550,2550,2550,2550,0
|
|
20240219,121700,295700745,2550,2550,2550,2550,0
|
|
20240219,121600,295700745,2550,2550,2550,2550,20
|
|
20240219,121500,295649745,2550,2550,2550,2550,1
|
|
20240219,121400,295647195,2545,2545,2545,2545,27
|
|
20240219,121300,295578480,2545,2545,2545,2545,144
|
|
20240219,121200,295212000,2550,2550,2550,2550,0
|
|
20240219,121100,295212000,2550,2550,2550,2550,1
|
|
20240219,121000,295209450,2545,2545,2545,2545,93
|
|
20240219,120900,294972765,2545,2545,2545,2545,2
|
|
20240219,120800,294967675,2545,2545,2545,2545,0
|
|
20240219,120700,294967675,2545,2545,2545,2545,15
|
|
20240219,120600,294929500,2545,2545,2545,2545,0
|
|
20240219,120500,294929500,2545,2545,2545,2545,535
|
|
20240219,120400,293567925,2550,2550,2550,2550,100
|
|
20240219,120300,293312925,2550,2550,2550,2550,2
|
|
20240219,120200,293307825,2545,2545,2545,2545,0
|
|
20240219,120100,293307825,2545,2545,2545,2545,0
|
|
20240219,120000,293307825,2545,2545,2545,2545,100
|
|
20240219,115900,293053325,2550,2550,2550,2550,0
|
|
20240219,115800,293053325,2550,2550,2550,2550,400
|
|
20240219,115700,292033325,2550,2550,2550,2550,1
|
|
20240219,115600,292030775,2545,2545,2545,2545,0
|
|
20240219,115500,292030775,2545,2545,2545,2545,0
|
|
20240219,115400,292030775,2545,2545,2545,2545,0
|
|
20240219,115300,292030775,2545,2550,2550,2545,47
|
|
20240219,115200,291910930,2550,2550,2550,2550,0
|
|
20240219,115100,291910930,2550,2550,2550,2550,0
|
|
20240219,115000,291910930,2550,2550,2550,2550,0
|
|
20240219,114900,291910930,2550,2550,2550,2550,4
|
|
20240219,114800,291900730,2550,2550,2550,2550,0
|
|
20240219,114700,291900730,2550,2550,2550,2550,0
|
|
20240219,114600,291900730,2550,2550,2550,2550,0
|
|
20240219,114500,291900730,2550,2550,2550,2550,7
|
|
20240219,114400,291882880,2550,2550,2550,2550,2
|
|
20240219,114300,291877780,2545,2545,2545,2545,57
|
|
20240219,114200,291732715,2545,2545,2545,2545,0
|
|
20240219,114100,291732715,2545,2545,2545,2545,0
|
|
20240219,114000,291732715,2545,2545,2545,2545,100
|
|
20240219,113900,291478215,2545,2545,2545,2545,410
|
|
20240219,113800,290434765,2550,2550,2550,2550,3
|
|
20240219,113700,290427115,2545,2545,2545,2545,0
|
|
20240219,113600,290427115,2545,2545,2545,2545,0
|
|
20240219,113500,290427115,2545,2540,2545,2540,110
|
|
20240219,113400,290147190,2540,2540,2540,2540,346
|
|
20240219,113300,289268350,2545,2545,2545,2545,295
|
|
20240219,113200,288517575,2545,2545,2545,2545,0
|
|
20240219,113100,288517575,2545,2545,2545,2545,0
|
|
20240219,113000,288517575,2545,2545,2545,2545,0
|
|
20240219,112900,288517575,2545,2545,2545,2545,200
|
|
20240219,112800,288008575,2545,2545,2545,2545,0
|
|
20240219,112700,288008575,2545,2545,2545,2540,33
|
|
20240219,112600,287924645,2545,2545,2545,2545,20
|
|
20240219,112500,287873745,2545,2545,2545,2545,500
|
|
20240219,112400,286601245,2545,2545,2545,2545,1
|
|
20240219,112300,286598700,2540,2540,2540,2540,0
|
|
20240219,112200,286598700,2540,2540,2540,2540,0
|
|
20240219,112100,286598700,2540,2540,2540,2540,1353
|
|
20240219,112000,283162080,2540,2540,2540,2540,100
|
|
20240219,111900,282908080,2545,2545,2545,2545,0
|
|
20240219,111800,282908080,2545,2545,2545,2545,53
|
|
20240219,111700,282773195,2545,2550,2550,2545,5709
|
|
20240219,111600,268243590,2550,2550,2550,2550,0
|
|
20240219,111500,268243590,2550,2545,2550,2545,105
|
|
20240219,111400,267976340,2545,2545,2545,2545,0
|
|
20240219,111300,267976340,2545,2545,2545,2545,500
|
|
20240219,111200,266703840,2550,2550,2550,2550,1
|
|
20240219,111100,266701290,2550,2550,2550,2550,0
|
|
20240219,111000,266701290,2550,2550,2550,2550,0
|
|
20240219,110900,266701290,2550,2550,2550,2550,0
|
|
20240219,110800,266701290,2550,2550,2550,2550,562
|
|
20240219,110700,265268190,2550,2550,2550,2550,22
|
|
20240219,110600,265212090,2550,2550,2550,2550,0
|
|
20240219,110500,265212090,2550,2550,2550,2550,4
|
|
20240219,110400,265201890,2550,2550,2550,2550,1041
|
|
20240219,110300,262547340,2550,2555,2555,2550,40
|
|
20240219,110200,262445145,2545,2545,2545,2545,1
|
|
20240219,110100,262442600,2555,2555,2555,2555,0
|
|
20240219,110000,262442600,2555,2555,2555,2555,0
|
|
20240219,105900,262442600,2555,2555,2555,2555,0
|
|
20240219,105800,262442600,2555,2555,2555,2555,0
|
|
20240219,105700,262442600,2555,2550,2555,2550,1984
|
|
20240219,105600,257383395,2545,2545,2545,2545,0
|
|
20240219,105500,257383395,2545,2545,2545,2545,0
|
|
20240219,105400,257383395,2545,2545,2545,2545,79
|
|
20240219,105300,257182340,2545,2545,2545,2545,61
|
|
20240219,105200,257027095,2545,2545,2545,2545,1141
|
|
20240219,105100,254123250,2545,2545,2545,2545,0
|
|
20240219,105000,254123250,2545,2545,2545,2545,0
|
|
20240219,104900,254123250,2545,2545,2545,2545,0
|
|
20240219,104800,254123250,2545,2545,2545,2545,11
|
|
20240219,104700,254095255,2550,2550,2550,2550,0
|
|
20240219,104600,254095255,2550,2550,2550,2550,0
|
|
20240219,104500,254095255,2550,2550,2550,2550,0
|
|
20240219,104400,254095255,2550,2550,2550,2550,0
|
|
20240219,104300,254095255,2550,2545,2550,2545,220
|
|
20240219,104200,253535280,2550,2550,2550,2550,0
|
|
20240219,104100,253535280,2550,2550,2550,2550,0
|
|
20240219,104000,253535280,2550,2550,2550,2550,1
|
|
20240219,103900,253532730,2545,2545,2545,2545,9
|
|
20240219,103800,253509825,2540,2545,2545,2540,3010
|
|
20240219,103700,245863285,2545,2545,2545,2545,10
|
|
20240219,103600,245837835,2550,2550,2550,2550,0
|
|
20240219,103500,245837835,2550,2550,2550,2550,0
|
|
20240219,103400,245837835,2550,2550,2550,2550,1
|
|
20240219,103300,245835285,2545,2545,2545,2545,1150
|
|
20240219,103200,242908535,2555,2555,2555,2555,0
|
|
20240219,103100,242908535,2555,2550,2555,2550,785
|
|
20240219,103000,240903225,2545,2555,2555,2545,101
|
|
20240219,102900,240646170,2545,2545,2545,2545,0
|
|
20240219,102800,240646170,2545,2545,2545,2545,7
|
|
20240219,102700,240628355,2545,2545,2545,2545,49
|
|
20240219,102600,240503650,2555,2555,2555,2555,0
|
|
20240219,102500,240503650,2555,2540,2555,2540,2001
|
|
20240219,102400,235421095,2540,2550,2555,2540,600
|
|
20240219,102300,233891980,2545,2545,2545,2545,0
|
|
20240219,102200,233891980,2545,2545,2545,2545,0
|
|
20240219,102100,233891980,2545,2545,2545,2545,0
|
|
20240219,102000,233891980,2545,2540,2550,2540,502
|
|
20240219,101900,232614650,2540,2540,2540,2540,1323
|
|
20240219,101800,229254230,2550,2540,2550,2540,1056
|
|
20240219,101700,226571980,2540,2550,2550,2540,909
|
|
20240219,101600,224263100,2540,2540,2540,2540,1019
|
|
20240219,101500,221674840,2540,2545,2545,2540,2190
|
|
20240219,101400,216101480,2555,2545,2555,2545,1060
|
|
20240219,101300,213403730,2545,2545,2555,2545,1360
|
|
20240219,101200,209942520,2545,2555,2555,2545,176
|
|
20240219,101100,209494085,2550,2550,2550,2550,50
|
|
20240219,101000,209366585,2550,2550,2550,2550,165
|
|
20240219,100900,208945835,2555,2555,2555,2555,1
|
|
20240219,100800,208943280,2545,2545,2545,2545,1
|
|
20240219,100700,208940735,2545,2555,2555,2545,431
|
|
20240219,100600,207843630,2555,2555,2555,2555,2
|
|
20240219,100500,207838520,2555,2555,2560,2555,894
|
|
20240219,100400,205554340,2560,2555,2560,2555,4042
|
|
20240219,100300,195227025,2555,2555,2555,2555,0
|
|
20240219,100200,195227025,2555,2550,2555,2550,1696
|
|
20240219,100100,190902220,2550,2550,2550,2550,372
|
|
20240219,100000,189953620,2550,2550,2550,2550,59
|
|
20240219,095900,189803170,2555,2555,2555,2555,1
|
|
20240219,095800,189800615,2550,2550,2555,2550,115
|
|
20240219,095700,189507360,2550,2555,2555,2550,92
|
|
20240219,095600,189272740,2560,2560,2560,2560,20
|
|
20240219,095500,189221540,2560,2550,2560,2550,2497
|
|
20240219,095400,182852640,2550,2550,2550,2550,2
|
|
20240219,095300,182847540,2545,2550,2550,2545,334
|
|
20240219,095200,181996190,2550,2550,2550,2550,1
|
|
20240219,095100,181993640,2550,2545,2550,2545,89
|
|
20240219,095000,181767125,2545,2545,2545,2545,300
|
|
20240219,094900,181003625,2545,2545,2545,2545,1398
|
|
20240219,094800,177445715,2545,2545,2545,2545,10
|
|
20240219,094700,177420265,2545,2545,2545,2545,519
|
|
20240219,094600,176099410,2545,2545,2545,2545,1
|
|
20240219,094500,176096865,2540,2540,2540,2540,301
|
|
20240219,094400,175332325,2540,2545,2545,2540,11
|
|
20240219,094300,175304375,2545,2540,2545,2540,467
|
|
20240219,094200,174118190,2540,2540,2540,2540,58
|
|
20240219,094100,173970870,2540,2535,2540,2535,168
|
|
20240219,094000,173544385,2535,2535,2535,2535,0
|
|
20240219,093900,173544385,2535,2535,2535,2535,0
|
|
20240219,093800,173544385,2535,2540,2540,2535,381
|
|
20240219,093700,172578275,2545,2540,2545,2535,3944
|
|
20240219,093600,162567230,2540,2540,2540,2540,447
|
|
20240219,093500,161431850,2540,2540,2540,2540,120
|
|
20240219,093400,161127050,2545,2540,2545,2540,262
|
|
20240219,093300,160460555,2540,2540,2540,2540,305
|
|
20240219,093200,159685855,2545,2540,2545,2540,1237
|
|
20240219,093100,156543865,2535,2535,2535,2535,1460
|
|
20240219,093000,152842765,2540,2540,2540,2540,0
|
|
20240219,092900,152842765,2540,2540,2540,2540,0
|
|
20240219,092800,152842765,2540,2535,2540,2535,131
|
|
20240219,092700,152510180,2540,2540,2540,2540,2790
|
|
20240219,092600,145423580,2545,2545,2545,2545,0
|
|
20240219,092500,145423580,2545,2540,2550,2540,869
|
|
20240219,092400,143215005,2540,2545,2545,2540,609
|
|
20240219,092300,141665145,2550,2550,2550,2550,0
|
|
20240219,092200,141665145,2550,2545,2550,2545,240
|
|
20240219,092100,141054195,2540,2545,2550,2540,2699
|
|
20240219,092000,134190210,2550,2550,2550,2545,98
|
|
20240219,091900,133940785,2545,2545,2550,2545,480
|
|
20240219,091800,132719175,2550,2540,2550,2540,2042
|
|
20240219,091700,127532475,2550,2550,2550,2550,0
|
|
20240219,091600,127532475,2550,2545,2550,2545,353
|
|
20240219,091500,126634085,2550,2545,2550,2545,43
|
|
20240219,091400,126524635,2550,2545,2550,2545,599
|
|
20240219,091300,125000175,2545,2535,2545,2535,501
|
|
20240219,091200,123730130,2545,2540,2545,2540,22
|
|
20240219,091100,123674245,2540,2540,2540,2540,27
|
|
20240219,091000,123605665,2545,2550,2550,2545,393
|
|
20240219,090900,122605475,2530,2545,2550,2530,6901
|
|
20240219,090800,105114295,2550,2550,2550,2540,4111
|
|
20240219,090700,94631895,2550,2540,2550,2540,661
|
|
20240219,090600,92950265,2545,2555,2555,2545,5027
|
|
20240219,090500,80136635,2550,2550,2550,2550,7928
|
|
20240219,090400,59920235,2540,2540,2540,2535,1326
|
|
20240219,090300,56552200,2550,2555,2555,2545,4485
|
|
20240219,090200,45117045,2550,2570,2570,2550,387
|
|
20240219,090100,44127855,2565,2540,2565,2540,11382
|
|
20240219,090000,15083025,2540,2540,2540,2530,5610
|