611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,190800,753970000,2310,2310,2310,2310,4370
|
|
20240223,190700,753970000,2310,2310,2310,2310,0
|
|
20240223,190600,753970000,2310,2310,2310,2310,0
|
|
20240223,190500,753970000,2310,2310,2310,2310,0
|
|
20240223,190400,753970000,2310,2310,2310,2310,0
|
|
20240223,190300,753970000,2310,2310,2310,2310,0
|
|
20240223,190200,753970000,2310,2310,2310,2310,0
|
|
20240223,190100,753970000,2310,2310,2310,2310,0
|
|
20240223,190000,753970000,2310,2310,2310,2310,0
|
|
20240223,185900,753970000,2310,2310,2310,2310,0
|
|
20240223,185800,753970000,2310,2310,2310,2310,0
|
|
20240223,185700,753970000,2310,2310,2310,2310,0
|
|
20240223,185600,753970000,2310,2310,2310,2310,0
|
|
20240223,185500,753970000,2310,2310,2310,2310,0
|
|
20240223,185400,753970000,2310,2310,2310,2310,0
|
|
20240223,185300,753970000,2310,2310,2310,2310,0
|
|
20240223,185200,753970000,2310,2310,2310,2310,0
|
|
20240223,185100,753970000,2310,2310,2310,2310,0
|
|
20240223,185000,753970000,2310,2310,2310,2310,0
|
|
20240223,184900,753970000,2310,2310,2310,2310,0
|
|
20240223,184800,753970000,2310,2310,2310,2310,0
|
|
20240223,184700,753970000,2310,2310,2310,2310,0
|
|
20240223,184600,753970000,2310,2310,2310,2310,0
|
|
20240223,184500,753970000,2310,2310,2310,2310,0
|
|
20240223,184400,753970000,2310,2310,2310,2310,0
|
|
20240223,184300,753970000,2310,2310,2310,2310,0
|
|
20240223,184200,753970000,2310,2310,2310,2310,0
|
|
20240223,184100,753970000,2310,2310,2310,2310,0
|
|
20240223,184000,753970000,2310,2310,2310,2310,0
|
|
20240223,183900,753970000,2310,2310,2310,2310,0
|
|
20240223,183800,753970000,2310,2310,2310,2310,4370
|
|
20240223,183700,753970000,2310,2310,2310,2310,0
|
|
20240223,183600,753970000,2310,2310,2310,2310,0
|
|
20240223,183500,753970000,2310,2310,2310,2310,0
|
|
20240223,183400,753970000,2310,2310,2310,2310,0
|
|
20240223,183300,753970000,2310,2310,2310,2310,0
|
|
20240223,183200,753970000,2310,2310,2310,2310,0
|
|
20240223,183100,753970000,2310,2310,2310,2310,0
|
|
20240223,183000,753970000,2310,2310,2310,2310,0
|
|
20240223,182900,753970000,2310,2310,2310,2310,0
|
|
20240223,182800,753970000,2310,2310,2310,2310,0
|
|
20240223,182700,753970000,2310,2310,2310,2310,0
|
|
20240223,182600,753970000,2310,2310,2310,2310,0
|
|
20240223,182500,753970000,2310,2310,2310,2310,0
|
|
20240223,182400,753970000,2310,2310,2310,2310,0
|
|
20240223,182300,753970000,2310,2310,2310,2310,0
|
|
20240223,182200,753970000,2310,2310,2310,2310,0
|
|
20240223,182100,753970000,2310,2310,2310,2310,0
|
|
20240223,182000,753970000,2310,2310,2310,2310,0
|
|
20240223,181900,753970000,2310,2310,2310,2310,0
|
|
20240223,181800,753970000,2310,2310,2310,2310,0
|
|
20240223,181700,753970000,2310,2310,2310,2310,0
|
|
20240223,181600,753970000,2310,2310,2310,2310,0
|
|
20240223,181500,753970000,2310,2310,2310,2310,0
|
|
20240223,181400,753970000,2310,2310,2310,2310,0
|
|
20240223,181300,753970000,2310,2310,2310,2310,0
|
|
20240223,181200,753970000,2310,2310,2310,2310,0
|
|
20240223,181100,753970000,2310,2310,2310,2310,0
|
|
20240223,181000,753970000,2310,2310,2310,2310,0
|
|
20240223,180900,753970000,2310,2310,2310,2310,0
|
|
20240223,180800,753970000,2310,2310,2310,2310,4370
|
|
20240223,180700,753970000,2310,2310,2310,2310,0
|
|
20240223,180600,753970000,2310,2310,2310,2310,0
|
|
20240223,180500,753970000,2310,2310,2310,2310,0
|
|
20240223,180400,753970000,2310,2310,2310,2310,0
|
|
20240223,180300,753970000,2310,2310,2310,2310,0
|
|
20240223,180200,753970000,2310,2310,2310,2310,0
|
|
20240223,180100,753970000,2310,2310,2310,2310,0
|
|
20240223,180000,753970000,2310,2310,2310,2310,0
|
|
20240223,175900,753970000,2310,2310,2310,2310,0
|
|
20240223,175800,753970000,2310,2310,2310,2310,0
|
|
20240223,175700,753970000,2310,2310,2310,2310,0
|
|
20240223,175600,753970000,2310,2310,2310,2310,0
|
|
20240223,175500,753970000,2310,2310,2310,2310,0
|
|
20240223,175400,753970000,2310,2310,2310,2310,0
|
|
20240223,175300,753970000,2310,2310,2310,2310,0
|
|
20240223,175200,753970000,2310,2310,2310,2310,0
|
|
20240223,175100,753970000,2310,2310,2310,2310,0
|
|
20240223,175000,753970000,2310,2310,2310,2310,0
|
|
20240223,174900,753970000,2310,2310,2310,2310,0
|
|
20240223,174800,753970000,2310,2310,2310,2310,0
|
|
20240223,174700,753970000,2310,2310,2310,2310,0
|
|
20240223,174600,753970000,2310,2310,2310,2310,0
|
|
20240223,174500,753970000,2310,2310,2310,2310,0
|
|
20240223,174400,753970000,2310,2310,2310,2310,0
|
|
20240223,174300,753970000,2310,2310,2310,2310,0
|
|
20240223,174200,753970000,2310,2310,2310,2310,0
|
|
20240223,174100,753970000,2310,2310,2310,2310,0
|
|
20240223,174000,753970000,2310,2310,2310,2310,0
|
|
20240223,173900,753970000,2310,2310,2310,2310,0
|
|
20240223,173800,753970000,2310,2310,2310,2310,4370
|
|
20240223,173700,753970000,2310,2310,2310,2310,0
|
|
20240223,173600,753970000,2310,2310,2310,2310,0
|
|
20240223,173500,753970000,2310,2310,2310,2310,0
|
|
20240223,173400,753970000,2310,2310,2310,2310,0
|
|
20240223,173300,753970000,2310,2310,2310,2310,0
|
|
20240223,173200,753970000,2310,2310,2310,2310,0
|
|
20240223,173100,753970000,2310,2310,2310,2310,0
|
|
20240223,173000,753970000,2310,2310,2310,2310,0
|
|
20240223,172900,753970000,2310,2310,2310,2310,0
|
|
20240223,172800,753970000,2310,2310,2310,2310,0
|
|
20240223,172700,753970000,2310,2310,2310,2310,0
|
|
20240223,172600,753970000,2310,2310,2310,2310,0
|
|
20240223,172500,753970000,2310,2310,2310,2310,0
|
|
20240223,172400,753970000,2310,2310,2310,2310,0
|
|
20240223,172300,753970000,2310,2310,2310,2310,0
|
|
20240223,172200,753970000,2310,2310,2310,2310,0
|
|
20240223,172100,753970000,2310,2310,2310,2310,0
|
|
20240223,172000,753970000,2310,2310,2310,2310,0
|
|
20240223,171900,753970000,2310,2310,2310,2310,0
|
|
20240223,171800,753970000,2310,2310,2310,2310,0
|
|
20240223,171700,753970000,2310,2310,2310,2310,0
|
|
20240223,171600,753970000,2310,2310,2310,2310,0
|
|
20240223,171500,753970000,2310,2310,2310,2310,0
|
|
20240223,171400,753970000,2310,2310,2310,2310,0
|
|
20240223,171300,753970000,2310,2310,2310,2310,0
|
|
20240223,171200,753970000,2310,2310,2310,2310,0
|
|
20240223,171100,753970000,2310,2310,2310,2310,0
|
|
20240223,171000,753970000,2310,2310,2310,2310,0
|
|
20240223,170900,753970000,2310,2310,2310,2310,0
|
|
20240223,170800,753970000,2310,2310,2310,2310,4370
|
|
20240223,170700,753970000,2310,2310,2310,2310,0
|
|
20240223,170600,753970000,2310,2310,2310,2310,0
|
|
20240223,170500,753970000,2310,2310,2310,2310,0
|
|
20240223,170400,753970000,2310,2310,2310,2310,0
|
|
20240223,170300,753970000,2310,2310,2310,2310,0
|
|
20240223,170200,753970000,2310,2310,2310,2310,0
|
|
20240223,170100,753970000,2310,2310,2310,2310,0
|
|
20240223,170000,753970000,2310,2310,2310,2310,0
|
|
20240223,165900,753970000,2310,2310,2310,2310,0
|
|
20240223,165800,753970000,2310,2310,2310,2310,0
|
|
20240223,165700,753970000,2310,2310,2310,2310,0
|
|
20240223,165600,753970000,2310,2310,2310,2310,0
|
|
20240223,165500,753970000,2310,2310,2310,2310,0
|
|
20240223,165400,753970000,2310,2310,2310,2310,0
|
|
20240223,165300,753970000,2310,2310,2310,2310,0
|
|
20240223,165200,753970000,2310,2310,2310,2310,0
|
|
20240223,165100,753970000,2310,2310,2310,2310,0
|
|
20240223,165000,753970000,2310,2310,2310,2310,0
|
|
20240223,164900,753970000,2310,2310,2310,2310,0
|
|
20240223,164800,753970000,2310,2310,2310,2310,0
|
|
20240223,164700,753970000,2310,2310,2310,2310,0
|
|
20240223,164600,753970000,2310,2310,2310,2310,0
|
|
20240223,164500,753970000,2310,2310,2310,2310,0
|
|
20240223,164400,753970000,2310,2310,2310,2310,0
|
|
20240223,164300,753970000,2310,2310,2310,2310,0
|
|
20240223,164200,753970000,2310,2310,2310,2310,0
|
|
20240223,164100,753970000,2310,2310,2310,2310,0
|
|
20240223,164000,753970000,2310,2310,2310,2310,0
|
|
20240223,163900,753970000,2310,2310,2310,2310,0
|
|
20240223,163800,753970000,2310,2310,2310,2310,4370
|
|
20240223,163700,753970000,2310,2310,2310,2310,0
|
|
20240223,163600,753970000,2310,2310,2310,2310,0
|
|
20240223,163500,753970000,2310,2310,2310,2310,0
|
|
20240223,163400,753970000,2310,2310,2310,2310,0
|
|
20240223,163300,753970000,2310,2310,2310,2310,0
|
|
20240223,163200,753970000,2310,2310,2310,2310,0
|
|
20240223,163100,753970000,2310,2310,2310,2310,0
|
|
20240223,163000,753970000,2310,2310,2310,2310,0
|
|
20240223,162900,753970000,2310,2310,2310,2310,0
|
|
20240223,162800,753970000,2310,2310,2310,2310,0
|
|
20240223,162700,753970000,2310,2310,2310,2310,0
|
|
20240223,162600,753970000,2310,2310,2310,2310,0
|
|
20240223,162500,753970000,2310,2310,2310,2310,0
|
|
20240223,162400,753970000,2310,2310,2310,2310,0
|
|
20240223,162300,753970000,2310,2310,2310,2310,0
|
|
20240223,162200,753970000,2310,2310,2310,2310,0
|
|
20240223,162100,753970000,2310,2310,2310,2310,0
|
|
20240223,162000,753970000,2310,2310,2310,2310,0
|
|
20240223,161900,753970000,2310,2310,2310,2310,0
|
|
20240223,161800,753970000,2310,2310,2310,2310,0
|
|
20240223,161700,753970000,2310,2310,2310,2310,0
|
|
20240223,161600,753970000,2310,2310,2310,2310,0
|
|
20240223,161500,753970000,2310,2310,2310,2310,0
|
|
20240223,161400,753970000,2310,2310,2310,2310,0
|
|
20240223,161300,753970000,2310,2310,2310,2310,0
|
|
20240223,161200,753970000,2310,2310,2310,2310,0
|
|
20240223,161100,753970000,2310,2310,2310,2310,0
|
|
20240223,161000,753970000,2310,2310,2310,2310,0
|
|
20240223,160900,753970000,2310,2310,2310,2310,0
|
|
20240223,160800,753970000,2310,2310,2310,2310,4370
|
|
20240223,160700,753970000,2310,2310,2310,2310,0
|
|
20240223,160600,753970000,2310,2310,2310,2310,0
|
|
20240223,160500,753970000,2310,2310,2310,2310,0
|
|
20240223,160400,753970000,2310,2310,2310,2310,0
|
|
20240223,160300,753970000,2310,2310,2310,2310,0
|
|
20240223,160200,753970000,2310,2310,2310,2310,0
|
|
20240223,160100,753970000,2310,2310,2310,2310,0
|
|
20240223,160000,753970000,2310,2310,2310,2310,0
|
|
20240223,155900,753970000,2310,2310,2310,2310,0
|
|
20240223,155800,753970000,2310,2310,2310,2310,0
|
|
20240223,155700,753970000,2310,2310,2310,2310,0
|
|
20240223,155600,753970000,2310,2310,2310,2310,0
|
|
20240223,155500,753970000,2310,2310,2310,2310,0
|
|
20240223,155400,753970000,2310,2310,2310,2310,0
|
|
20240223,155300,753970000,2310,2310,2310,2310,0
|
|
20240223,155200,753970000,2310,2310,2310,2310,0
|
|
20240223,155100,753970000,2310,2310,2310,2310,0
|
|
20240223,155000,753970000,2310,2310,2310,2310,0
|
|
20240223,154900,753970000,2310,2310,2310,2310,0
|
|
20240223,154800,753970000,2310,2310,2310,2310,0
|
|
20240223,154700,753970000,2310,2310,2310,2310,0
|
|
20240223,154600,753970000,2310,2310,2310,2310,0
|
|
20240223,154500,753970000,2310,2310,2310,2310,0
|
|
20240223,154400,753970000,2310,2310,2310,2310,0
|
|
20240223,154300,753970000,2310,2310,2310,2310,0
|
|
20240223,154200,753970000,2310,2310,2310,2310,0
|
|
20240223,154100,753970000,2310,2310,2310,2310,0
|
|
20240223,154000,753970000,2310,2310,2310,2310,0
|
|
20240223,153900,753970000,2310,2310,2310,2310,0
|
|
20240223,153800,753970000,2310,2310,2310,2310,4370
|
|
20240223,153700,753970000,2310,2310,2310,2310,0
|
|
20240223,153600,753970000,2310,2310,2310,2310,0
|
|
20240223,153500,753970000,2310,2310,2310,2310,0
|
|
20240223,153400,753970000,2310,2310,2310,2310,0
|
|
20240223,153300,753970000,2310,2310,2310,2310,0
|
|
20240223,153200,753970000,2310,2310,2310,2310,0
|
|
20240223,153100,753970000,2310,2310,2310,2310,0
|
|
20240223,153000,753970000,2310,2310,2310,2310,4370
|
|
20240223,152900,743875300,2305,2305,2305,2305,0
|
|
20240223,152800,743875300,2305,2305,2305,2305,0
|
|
20240223,152700,743875300,2305,2305,2305,2305,0
|
|
20240223,152600,743875300,2305,2305,2305,2305,0
|
|
20240223,152500,743875300,2305,2305,2305,2305,0
|
|
20240223,152400,743875300,2305,2305,2305,2305,0
|
|
20240223,152300,743875300,2305,2305,2305,2305,0
|
|
20240223,152200,743875300,2305,2305,2305,2305,0
|
|
20240223,152100,743875300,2305,2305,2305,2305,0
|
|
20240223,152000,743875300,2305,2305,2305,2305,0
|
|
20240223,151900,743875300,2305,2305,2315,2295,301
|
|
20240223,151800,743180535,2295,2310,2310,2295,44
|
|
20240223,151700,743079345,2310,2300,2310,2295,339
|
|
20240223,151600,742298875,2295,2300,2300,2295,45
|
|
20240223,151500,742195425,2295,2295,2300,2295,254
|
|
20240223,151400,741611570,2295,2300,2300,2295,119
|
|
20240223,151300,741337995,2300,2300,2300,2300,6
|
|
20240223,151200,741324195,2290,2290,2290,2290,0
|
|
20240223,151100,741324195,2290,2295,2295,2290,104
|
|
20240223,151000,741086010,2285,2285,2285,2285,0
|
|
20240223,150900,741086010,2285,2290,2290,2285,3466
|
|
20240223,150800,733156550,2290,2290,2290,2290,24
|
|
20240223,150700,733101590,2290,2290,2290,2290,0
|
|
20240223,150600,733101590,2290,2290,2290,2290,7
|
|
20240223,150500,733085560,2290,2295,2295,2290,4030
|
|
20240223,150400,723853840,2300,2310,2310,2300,1871
|
|
20240223,150300,719547980,2310,2310,2310,2310,10
|
|
20240223,150200,719524880,2315,2310,2315,2310,81
|
|
20240223,150100,719337570,2310,2310,2310,2310,76
|
|
20240223,150000,719162010,2325,2315,2325,2315,2091
|
|
20240223,145900,714305690,2325,2325,2325,2325,0
|
|
20240223,145800,714305690,2325,2295,2325,2295,5044
|
|
20240223,145700,702657015,2295,2300,2300,2295,1523
|
|
20240223,145600,699155230,2300,2300,2300,2300,0
|
|
20240223,145500,699155230,2300,2300,2300,2300,1
|
|
20240223,145400,699152930,2300,2300,2300,2300,0
|
|
20240223,145300,699152930,2300,2300,2300,2300,7130
|
|
20240223,145200,682753930,2300,2300,2300,2300,0
|
|
20240223,145100,682753930,2300,2300,2300,2300,9
|
|
20240223,145000,682733230,2300,2300,2300,2300,9
|
|
20240223,144900,682712530,2300,2300,2300,2300,0
|
|
20240223,144800,682712530,2300,2290,2300,2290,63
|
|
20240223,144700,682567680,2300,2300,2300,2300,900
|
|
20240223,144600,680497680,2300,2300,2300,2300,6
|
|
20240223,144500,680483880,2305,2295,2305,2295,30
|
|
20240223,144400,680415000,2290,2300,2300,2290,1134
|
|
20240223,144300,677817640,2300,2300,2300,2300,10
|
|
20240223,144200,677794640,2300,2300,2300,2300,0
|
|
20240223,144100,677794640,2300,2295,2300,2295,500
|
|
20240223,144000,676646680,2290,2290,2290,2290,36
|
|
20240223,143900,676564240,2300,2300,2300,2300,10
|
|
20240223,143800,676541240,2300,2295,2300,2290,1006
|
|
20240223,143700,674232460,2295,2295,2295,2295,44
|
|
20240223,143600,674131480,2295,2295,2295,2295,1
|
|
20240223,143500,674129185,2300,2295,2300,2295,8
|
|
20240223,143400,674110800,2300,2295,2300,2295,36
|
|
20240223,143300,674028015,2295,2295,2300,2290,1060
|
|
20240223,143200,671590350,2295,2295,2295,2295,0
|
|
20240223,143100,671590350,2295,2295,2295,2295,2716
|
|
20240223,143000,665357130,2295,2295,2295,2295,189
|
|
20240223,142900,664923375,2295,2295,2295,2295,220
|
|
20240223,142800,664418475,2295,2295,2295,2295,0
|
|
20240223,142700,664418475,2295,2295,2295,2295,1285
|
|
20240223,142600,661469400,2290,2290,2290,2290,0
|
|
20240223,142500,661469400,2290,2290,2290,2290,1
|
|
20240223,142400,661467110,2295,2295,2295,2295,100
|
|
20240223,142300,661237610,2295,2295,2295,2295,20
|
|
20240223,142200,661191710,2290,2290,2290,2290,110
|
|
20240223,142100,660939810,2290,2290,2290,2290,11
|
|
20240223,142000,660914620,2295,2295,2295,2295,410
|
|
20240223,141900,659973670,2290,2290,2290,2290,174
|
|
20240223,141800,659575210,2295,2295,2295,2295,30
|
|
20240223,141700,659506360,2290,2290,2290,2290,0
|
|
20240223,141600,659506360,2290,2290,2290,2290,0
|
|
20240223,141500,659506360,2290,2290,2290,2290,0
|
|
20240223,141400,659506360,2290,2290,2290,2290,500
|
|
20240223,141300,658361360,2290,2290,2290,2290,31
|
|
20240223,141200,658290370,2290,2290,2290,2290,0
|
|
20240223,141100,658290370,2290,2290,2290,2290,500
|
|
20240223,141000,657145370,2290,2290,2290,2290,0
|
|
20240223,140900,657145370,2290,2290,2290,2290,639
|
|
20240223,140800,655682060,2290,2290,2290,2290,0
|
|
20240223,140700,655682060,2290,2290,2290,2290,108
|
|
20240223,140600,655434740,2290,2290,2290,2290,5
|
|
20240223,140500,655423290,2290,2290,2290,2290,0
|
|
20240223,140400,655423290,2290,2290,2290,2290,0
|
|
20240223,140300,655423290,2290,2290,2290,2290,1
|
|
20240223,140200,655421000,2290,2290,2290,2290,17
|
|
20240223,140100,655382070,2290,2290,2290,2290,16
|
|
20240223,140000,655345430,2290,2295,2295,2290,455
|
|
20240223,135900,654301300,2295,2295,2295,2295,0
|
|
20240223,135800,654301300,2295,2295,2295,2295,0
|
|
20240223,135700,654301300,2295,2295,2295,2295,0
|
|
20240223,135600,654301300,2295,2295,2295,2295,2
|
|
20240223,135500,654296710,2290,2290,2290,2290,150
|
|
20240223,135400,653953210,2290,2290,2290,2290,525
|
|
20240223,135300,652750960,2290,2290,2290,2290,0
|
|
20240223,135200,652750960,2290,2295,2295,2290,1001
|
|
20240223,135100,650458665,2285,2285,2285,2285,0
|
|
20240223,135000,650458665,2285,2285,2285,2285,0
|
|
20240223,134900,650458665,2285,2285,2285,2285,0
|
|
20240223,134800,650458665,2285,2285,2285,2285,0
|
|
20240223,134700,650458665,2285,2285,2285,2285,0
|
|
20240223,134600,650458665,2285,2285,2285,2285,0
|
|
20240223,134500,650458665,2285,2285,2285,2285,0
|
|
20240223,134400,650458665,2285,2285,2285,2285,0
|
|
20240223,134300,650458665,2285,2285,2285,2285,0
|
|
20240223,134200,650458665,2285,2285,2285,2285,0
|
|
20240223,134100,650458665,2285,2285,2285,2285,0
|
|
20240223,134000,650458665,2285,2285,2285,2285,1000
|
|
20240223,133900,648173665,2285,2285,2285,2285,0
|
|
20240223,133800,648173665,2285,2290,2290,2285,370
|
|
20240223,133700,647328000,2285,2285,2285,2285,0
|
|
20240223,133600,647328000,2285,2290,2290,2285,2056
|
|
20240223,133500,642629040,2290,2290,2290,2290,56
|
|
20240223,133400,642500800,2290,2290,2290,2290,0
|
|
20240223,133300,642500800,2290,2290,2290,2290,300
|
|
20240223,133200,641813800,2290,2295,2295,2290,1001
|
|
20240223,133100,639521505,2295,2295,2295,2295,53
|
|
20240223,133000,639399870,2290,2290,2290,2290,0
|
|
20240223,132900,639399870,2290,2290,2290,2290,0
|
|
20240223,132800,639399870,2290,2290,2290,2290,3006
|
|
20240223,132700,632516130,2290,2290,2290,2290,1
|
|
20240223,132600,632513840,2290,2290,2290,2290,1
|
|
20240223,132500,632511550,2290,2290,2290,2290,20
|
|
20240223,132400,632465750,2290,2290,2290,2290,0
|
|
20240223,132300,632465750,2290,2290,2290,2290,558
|
|
20240223,132200,631187930,2290,2295,2295,2290,851
|
|
20240223,132100,629239120,2295,2295,2295,2295,1
|
|
20240223,132000,629236825,2290,2290,2290,2290,500
|
|
20240223,131900,628091825,2290,2290,2290,2290,1
|
|
20240223,131800,628089535,2290,2290,2290,2290,0
|
|
20240223,131700,628089535,2290,2290,2290,2290,203
|
|
20240223,131600,627624665,2290,2290,2290,2290,301
|
|
20240223,131500,626935375,2290,2290,2290,2290,2521
|
|
20240223,131400,621162285,2295,2295,2295,2295,0
|
|
20240223,131300,621162285,2295,2295,2295,2295,483
|
|
20240223,131200,620053800,2295,2295,2295,2295,76
|
|
20240223,131100,619879380,2295,2295,2295,2295,1
|
|
20240223,131000,619877085,2290,2295,2300,2290,794
|
|
20240223,130900,618052355,2295,2290,2295,2290,308
|
|
20240223,130800,617346995,2295,2290,2295,2290,21
|
|
20240223,130700,617298805,2295,2290,2295,2290,5
|
|
20240223,130600,617287335,2290,2290,2290,2290,3
|
|
20240223,130500,617280465,2290,2290,2290,2290,0
|
|
20240223,130400,617280465,2290,2295,2295,2290,7
|
|
20240223,130300,617264410,2295,2295,2295,2295,30
|
|
20240223,130200,617195560,2295,2295,2295,2290,10
|
|
20240223,130100,617172615,2290,2295,2295,2290,23
|
|
20240223,130000,617119835,2295,2295,2295,2295,2
|
|
20240223,125900,617115245,2295,2295,2295,2295,33
|
|
20240223,125800,617039510,2295,2295,2295,2295,67
|
|
20240223,125700,616885745,2300,2290,2300,2290,1609
|
|
20240223,125600,613201105,2295,2295,2295,2290,232
|
|
20240223,125500,612669165,2295,2295,2295,2295,0
|
|
20240223,125400,612669165,2295,2295,2295,2295,0
|
|
20240223,125300,612669165,2295,2295,2295,2295,2
|
|
20240223,125200,612664575,2295,2295,2295,2295,27
|
|
20240223,125100,612602610,2295,2295,2295,2295,50
|
|
20240223,125000,612487860,2290,2295,2295,2290,708
|
|
20240223,124900,610864700,2295,2295,2295,2295,4
|
|
20240223,124800,610855520,2295,2295,2295,2295,128
|
|
20240223,124700,610561760,2295,2295,2295,2295,0
|
|
20240223,124600,610561760,2295,2295,2295,2295,1
|
|
20240223,124500,610559465,2290,2290,2290,2290,0
|
|
20240223,124400,610559465,2290,2290,2290,2290,0
|
|
20240223,124300,610559465,2290,2290,2290,2290,9
|
|
20240223,124200,610538855,2285,2285,2285,2285,2000
|
|
20240223,124100,605968855,2285,2290,2290,2285,101
|
|
20240223,124000,605737570,2285,2290,2290,2285,40
|
|
20240223,123900,605646120,2290,2295,2300,2290,3169
|
|
20240223,123800,598388565,2300,2295,2300,2295,113
|
|
20240223,123700,598129150,2295,2295,2295,2295,0
|
|
20240223,123600,598129150,2295,2295,2295,2295,5
|
|
20240223,123500,598117675,2295,2295,2295,2295,859
|
|
20240223,123400,596146270,2300,2300,2300,2300,0
|
|
20240223,123300,596146270,2300,2300,2300,2300,0
|
|
20240223,123200,596146270,2300,2300,2300,2300,3
|
|
20240223,123100,596139370,2300,2300,2300,2300,5
|
|
20240223,123000,596127870,2295,2295,2295,2295,0
|
|
20240223,122900,596127870,2295,2295,2295,2295,0
|
|
20240223,122800,596127870,2295,2295,2295,2295,5
|
|
20240223,122700,596116395,2295,2295,2295,2295,1
|
|
20240223,122600,596114100,2295,2300,2300,2295,53
|
|
20240223,122500,595992205,2300,2300,2300,2300,0
|
|
20240223,122400,595992205,2300,2300,2300,2300,0
|
|
20240223,122300,595992205,2300,2300,2300,2300,68
|
|
20240223,122200,595835805,2300,2295,2300,2295,1132
|
|
20240223,122100,593233205,2290,2290,2290,2290,0
|
|
20240223,122000,593233205,2290,2290,2290,2290,0
|
|
20240223,121900,593233205,2290,2290,2290,2290,1496
|
|
20240223,121800,589807365,2295,2295,2295,2295,110
|
|
20240223,121700,589554915,2295,2295,2295,2295,5
|
|
20240223,121600,589543440,2295,2295,2295,2295,0
|
|
20240223,121500,589543440,2295,2295,2295,2295,1
|
|
20240223,121400,589541145,2290,2295,2295,2290,1843
|
|
20240223,121300,585320175,2300,2295,2300,2295,27
|
|
20240223,121200,585258170,2295,2295,2295,2290,60
|
|
20240223,121100,585120670,2290,2290,2290,2290,2659
|
|
20240223,121000,579031560,2290,2290,2290,2290,1
|
|
20240223,120900,579029270,2295,2295,2295,2295,263
|
|
20240223,120800,578425685,2295,2295,2295,2295,274
|
|
20240223,120700,577796855,2295,2295,2295,2295,42
|
|
20240223,120600,577700465,2295,2295,2295,2295,421
|
|
20240223,120500,576734270,2295,2295,2295,2295,734
|
|
20240223,120400,575049740,2295,2295,2295,2295,0
|
|
20240223,120300,575049740,2295,2295,2295,2295,7
|
|
20240223,120200,575033675,2295,2295,2295,2295,100
|
|
20240223,120100,574804175,2300,2295,2300,2295,96
|
|
20240223,120000,574583830,2295,2295,2295,2295,2500
|
|
20240223,115900,568846330,2300,2300,2300,2300,2
|
|
20240223,115800,568841730,2300,2300,2300,2300,0
|
|
20240223,115700,568841730,2300,2300,2300,2300,0
|
|
20240223,115600,568841730,2300,2300,2300,2300,5
|
|
20240223,115500,568830230,2300,2300,2300,2300,25
|
|
20240223,115400,568772730,2295,2295,2295,2295,0
|
|
20240223,115300,568772730,2295,2295,2295,2295,1
|
|
20240223,115200,568770435,2295,2295,2300,2295,814
|
|
20240223,115100,566898850,2295,2300,2300,2295,45
|
|
20240223,115000,566795525,2300,2300,2300,2300,29
|
|
20240223,114900,566728825,2295,2295,2295,2295,0
|
|
20240223,114800,566728825,2295,2295,2295,2295,0
|
|
20240223,114700,566728825,2295,2295,2295,2295,0
|
|
20240223,114600,566728825,2295,2295,2295,2295,1
|
|
20240223,114500,566726530,2300,2300,2300,2300,0
|
|
20240223,114400,566726530,2300,2300,2300,2300,0
|
|
20240223,114300,566726530,2300,2300,2300,2300,0
|
|
20240223,114200,566726530,2300,2300,2300,2300,109
|
|
20240223,114100,566475830,2290,2290,2290,2290,1000
|
|
20240223,114000,564185830,2295,2295,2295,2295,200
|
|
20240223,113900,563726830,2295,2295,2295,2295,202
|
|
20240223,113800,563263240,2300,2300,2300,2300,0
|
|
20240223,113700,563263240,2300,2300,2300,2300,100
|
|
20240223,113600,563033240,2300,2300,2300,2300,0
|
|
20240223,113500,563033240,2300,2300,2300,2300,40
|
|
20240223,113400,562941240,2300,2300,2300,2300,0
|
|
20240223,113300,562941240,2300,2300,2300,2300,0
|
|
20240223,113200,562941240,2300,2300,2300,2300,0
|
|
20240223,113100,562941240,2300,2300,2300,2300,50
|
|
20240223,113000,562826240,2310,2310,2310,2310,0
|
|
20240223,112900,562826240,2310,2295,2310,2295,1001
|
|
20240223,112800,560528930,2295,2295,2295,2295,160
|
|
20240223,112700,560161730,2315,2315,2315,2315,29
|
|
20240223,112600,560094595,2315,2305,2315,2305,502
|
|
20240223,112500,558934485,2300,2295,2300,2295,303
|
|
20240223,112400,558237610,2300,2290,2300,2290,1400
|
|
20240223,112300,555030610,2300,2300,2300,2300,0
|
|
20240223,112200,555030610,2300,2300,2300,2300,100
|
|
20240223,112100,554800610,2300,2300,2300,2300,0
|
|
20240223,112000,554800610,2300,2300,2300,2300,0
|
|
20240223,111900,554800610,2300,2300,2300,2300,2
|
|
20240223,111800,554796010,2290,2290,2290,2290,0
|
|
20240223,111700,554796010,2290,2290,2290,2290,0
|
|
20240223,111600,554796010,2290,2295,2295,2290,6000
|
|
20240223,111500,541054735,2295,2295,2295,2295,0
|
|
20240223,111400,541054735,2295,2295,2295,2295,0
|
|
20240223,111300,541054735,2295,2295,2295,2295,10147
|
|
20240223,111200,517767370,2295,2295,2295,2295,3
|
|
20240223,111100,517760485,2295,2300,2300,2295,101
|
|
20240223,111000,517528685,2295,2295,2295,2295,0
|
|
20240223,110900,517528685,2295,2295,2295,2295,36
|
|
20240223,110800,517446065,2295,2295,2295,2295,3
|
|
20240223,110700,517439180,2295,2295,2295,2295,41
|
|
20240223,110600,517345085,2290,2295,2300,2290,816
|
|
20240223,110500,515470885,2295,2295,2295,2295,317
|
|
20240223,110400,514743370,2295,2300,2300,2295,127
|
|
20240223,110300,514451275,2300,2300,2300,2300,0
|
|
20240223,110200,514451275,2300,2300,2300,2300,0
|
|
20240223,110100,514451275,2300,2300,2300,2300,0
|
|
20240223,110000,514451275,2300,2300,2300,2300,1
|
|
20240223,105900,514448975,2300,2300,2300,2300,29
|
|
20240223,105800,514382275,2300,2300,2300,2300,113
|
|
20240223,105700,514122375,2300,2300,2300,2300,2904
|
|
20240223,105600,507443175,2295,2295,2295,2295,93
|
|
20240223,105500,507229740,2290,2295,2295,2290,2553
|
|
20240223,105400,501383335,2285,2285,2285,2285,0
|
|
20240223,105300,501383335,2285,2285,2285,2285,0
|
|
20240223,105200,501383335,2285,2285,2285,2285,2
|
|
20240223,105100,501378765,2285,2295,2295,2285,1106
|
|
20240223,105000,498845685,2290,2290,2290,2290,1899
|
|
20240223,104900,494496975,2290,2290,2290,2290,0
|
|
20240223,104800,494496975,2290,2290,2290,2290,0
|
|
20240223,104700,494496975,2290,2290,2290,2290,1
|
|
20240223,104600,494494685,2290,2290,2290,2290,19
|
|
20240223,104500,494451175,2290,2290,2290,2290,10
|
|
20240223,104400,494428275,2285,2300,2300,2285,521
|
|
20240223,104300,493237775,2285,2285,2285,2285,0
|
|
20240223,104200,493237775,2285,2285,2285,2285,359
|
|
20240223,104100,492417460,2285,2285,2285,2285,0
|
|
20240223,104000,492417460,2285,2290,2290,2285,151
|
|
20240223,103900,492072375,2295,2290,2295,2290,99
|
|
20240223,103800,491845660,2290,2290,2290,2290,0
|
|
20240223,103700,491845660,2290,2285,2290,2285,52
|
|
20240223,103600,491726835,2285,2285,2285,2285,0
|
|
20240223,103500,491726835,2285,2295,2295,2285,5213
|
|
20240223,103400,479800380,2295,2295,2295,2295,2008
|
|
20240223,103300,475192020,2295,2295,2295,2295,3812
|
|
20240223,103200,466443480,2295,2295,2295,2295,47
|
|
20240223,103100,466335615,2295,2295,2295,2290,296
|
|
20240223,103000,465657255,2300,2295,2300,2295,3108
|
|
20240223,102900,458509070,2295,2295,2295,2295,1001
|
|
20240223,102800,456211775,2295,2295,2295,2295,110
|
|
20240223,102700,455959325,2300,2300,2300,2300,0
|
|
20240223,102600,455959325,2300,2300,2300,2300,0
|
|
20240223,102500,455959325,2300,2305,2305,2300,1000
|
|
20240223,102400,453658795,2330,2300,2330,2300,3032
|
|
20240223,102300,446627025,2300,2300,2300,2300,2430
|
|
20240223,102200,441038025,2290,2290,2290,2290,1
|
|
20240223,102100,441035735,2295,2295,2295,2295,1805
|
|
20240223,102000,436893260,2295,2295,2295,2295,110
|
|
20240223,101900,436640810,2300,2295,2300,2295,69
|
|
20240223,101800,436482360,2300,2290,2300,2290,494
|
|
20240223,101700,435347560,2290,2290,2290,2290,1
|
|
20240223,101600,435345270,2295,2295,2295,2295,0
|
|
20240223,101500,435345270,2295,2290,2295,2290,17
|
|
20240223,101400,435306265,2295,2290,2295,2290,60
|
|
20240223,101300,435168815,2290,2290,2290,2290,0
|
|
20240223,101200,435168815,2290,2290,2290,2290,1120
|
|
20240223,101100,432604015,2290,2290,2290,2290,0
|
|
20240223,101000,432604015,2290,2300,2300,2290,4578
|
|
20240223,100900,422120295,2295,2300,2300,2290,202
|
|
20240223,100800,421655710,2300,2300,2300,2300,10
|
|
20240223,100700,421632710,2300,2300,2300,2300,50
|
|
20240223,100600,421517710,2300,2300,2300,2295,1746
|
|
20240223,100500,417501965,2305,2305,2305,2305,18
|
|
20240223,100400,417460475,2300,2300,2300,2300,9
|
|
20240223,100300,417439775,2305,2300,2305,2300,65
|
|
20240223,100200,417290215,2305,2305,2305,2295,176
|
|
20240223,100100,416885030,2305,2295,2305,2295,1276
|
|
20240223,100000,413956500,2290,2290,2290,2290,0
|
|
20240223,095900,413956500,2290,2290,2290,2290,900
|
|
20240223,095800,411895500,2290,2300,2305,2290,2833
|
|
20240223,095700,405383300,2300,2305,2305,2300,51
|
|
20240223,095600,405265880,2305,2295,2305,2295,700
|
|
20240223,095500,403658790,2295,2300,2300,2295,13
|
|
20240223,095400,403628950,2290,2290,2295,2290,660
|
|
20240223,095300,402116145,2285,2295,2295,2285,943
|
|
20240223,095200,399956555,2300,2300,2300,2300,107
|
|
20240223,095100,399710455,2305,2305,2305,2300,1083
|
|
20240223,095000,397214550,2300,2305,2305,2300,2141
|
|
20240223,094900,392283270,2305,2295,2305,2295,363
|
|
20240223,094800,391448555,2285,2290,2305,2285,7893
|
|
20240223,094700,373315345,2285,2280,2285,2275,1002
|
|
20240223,094600,371035305,2280,2285,2285,2280,1455
|
|
20240223,094500,367715880,2285,2285,2285,2285,34
|
|
20240223,094400,367638190,2285,2285,2285,2285,2382
|
|
20240223,094300,362195320,2285,2280,2285,2280,816
|
|
20240223,094200,360331010,2285,2290,2290,2280,1898
|
|
20240223,094100,355996105,2290,2280,2290,2280,342
|
|
20240223,094000,355213305,2280,2280,2280,2280,2297
|
|
20240223,093900,349976145,2265,2270,2275,2265,7165
|
|
20240223,093800,333689500,2270,2275,2275,2265,3770
|
|
20240223,093700,325131355,2275,2275,2275,2270,2367
|
|
20240223,093600,319756430,2275,2275,2280,2275,1898
|
|
20240223,093500,315435825,2275,2275,2275,2275,50
|
|
20240223,093400,315322075,2275,2285,2285,2275,1665
|
|
20240223,093300,311533050,2280,2280,2285,2275,4560
|
|
20240223,093200,301153430,2280,2280,2280,2280,226
|
|
20240223,093100,300638150,2280,2285,2285,2275,5331
|
|
20240223,093000,288482460,2280,2285,2285,2280,9670
|
|
20240223,092900,266425980,2285,2290,2290,2285,2847
|
|
20240223,092800,259914975,2290,2290,2290,2285,2117
|
|
20240223,092700,255075070,2290,2290,2295,2285,1162
|
|
20240223,092600,252417010,2285,2285,2285,2285,510
|
|
20240223,092500,251251660,2285,2290,2290,2285,1328
|
|
20240223,092400,248210790,2290,2285,2290,2285,3745
|
|
20240223,092300,239652820,2295,2290,2295,2280,7139
|
|
20240223,092200,223328765,2295,2300,2305,2295,5956
|
|
20240223,092100,209645295,2300,2305,2305,2300,410
|
|
20240223,092000,208702045,2310,2300,2315,2300,1235
|
|
20240223,091900,205849890,2300,2300,2300,2295,6545
|
|
20240223,091800,190796485,2305,2300,2305,2300,6696
|
|
20240223,091700,175395185,2300,2305,2305,2300,720
|
|
20240223,091600,173739170,2300,2310,2310,2300,7403
|
|
20240223,091500,156685515,2310,2320,2320,2310,785
|
|
20240223,091400,154867775,2320,2320,2320,2315,1447
|
|
20240223,091300,151512295,2320,2315,2320,2315,956
|
|
20240223,091200,149295605,2315,2305,2315,2305,1565
|
|
20240223,091100,145688180,2300,2320,2320,2300,4220
|
|
20240223,091000,135955430,2320,2320,2325,2305,8805
|
|
20240223,090900,115561885,2320,2325,2325,2320,5844
|
|
20240223,090800,101995830,2330,2345,2345,2330,25506
|
|
20240223,090700,42341915,2345,2370,2370,2345,9486
|
|
20240223,090600,20060395,2370,2370,2370,2370,52
|
|
20240223,090500,19937155,2370,2370,2370,2355,1934
|
|
20240223,090400,15379685,2360,2360,2360,2360,0
|
|
20240223,090300,15379685,2360,2370,2370,2360,157
|
|
20240223,090200,15009115,2360,2355,2370,2355,4060
|
|
20240223,090100,5405250,2355,2355,2355,2355,114
|
|
20240223,090000,5136780,2365,2365,2365,2365,2172
|