690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240219,202700,864829725,2430,2430,2430,2430,14645
|
|
20240219,202600,864829725,2430,2430,2430,2430,0
|
|
20240219,202500,864829725,2430,2430,2430,2430,0
|
|
20240219,202400,864829725,2430,2430,2430,2430,0
|
|
20240219,202300,864829725,2430,2430,2430,2430,0
|
|
20240219,202200,864829725,2430,2430,2430,2430,0
|
|
20240219,202100,864829725,2430,2430,2430,2430,0
|
|
20240219,202000,864829725,2430,2430,2430,2430,0
|
|
20240219,201900,864829725,2430,2430,2430,2430,0
|
|
20240219,201800,864829725,2430,2430,2430,2430,0
|
|
20240219,201700,864829725,2430,2430,2430,2430,0
|
|
20240219,201600,864829725,2430,2430,2430,2430,0
|
|
20240219,201500,864829725,2430,2430,2430,2430,0
|
|
20240219,201400,864829725,2430,2430,2430,2430,0
|
|
20240219,201300,864829725,2430,2430,2430,2430,0
|
|
20240219,201200,864829725,2430,2430,2430,2430,0
|
|
20240219,201100,864829725,2430,2430,2430,2430,0
|
|
20240219,201000,864829725,2430,2430,2430,2430,0
|
|
20240219,200900,864829725,2430,2430,2430,2430,0
|
|
20240219,200800,864829725,2430,2430,2430,2430,0
|
|
20240219,200700,864829725,2430,2430,2430,2430,0
|
|
20240219,200600,864829725,2430,2430,2430,2430,0
|
|
20240219,200500,864829725,2430,2430,2430,2430,0
|
|
20240219,200400,864829725,2430,2430,2430,2430,0
|
|
20240219,200300,864829725,2430,2430,2430,2430,0
|
|
20240219,200200,864829725,2430,2430,2430,2430,0
|
|
20240219,200100,864829725,2430,2430,2430,2430,0
|
|
20240219,200000,864829725,2430,2430,2430,2430,0
|
|
20240219,195900,864829725,2430,2430,2430,2430,0
|
|
20240219,195800,864829725,2430,2430,2430,2430,0
|
|
20240219,195700,864829725,2430,2430,2430,2430,14645
|
|
20240219,195600,864829725,2430,2430,2430,2430,0
|
|
20240219,195500,864829725,2430,2430,2430,2430,0
|
|
20240219,195400,864829725,2430,2430,2430,2430,0
|
|
20240219,195300,864829725,2430,2430,2430,2430,0
|
|
20240219,195200,864829725,2430,2430,2430,2430,0
|
|
20240219,195100,864829725,2430,2430,2430,2430,0
|
|
20240219,195000,864829725,2430,2430,2430,2430,0
|
|
20240219,194900,864829725,2430,2430,2430,2430,0
|
|
20240219,194800,864829725,2430,2430,2430,2430,0
|
|
20240219,194700,864829725,2430,2430,2430,2430,0
|
|
20240219,194600,864829725,2430,2430,2430,2430,0
|
|
20240219,194500,864829725,2430,2430,2430,2430,0
|
|
20240219,194400,864829725,2430,2430,2430,2430,0
|
|
20240219,194300,864829725,2430,2430,2430,2430,0
|
|
20240219,194200,864829725,2430,2430,2430,2430,0
|
|
20240219,194100,864829725,2430,2430,2430,2430,0
|
|
20240219,194000,864829725,2430,2430,2430,2430,0
|
|
20240219,193900,864829725,2430,2430,2430,2430,0
|
|
20240219,193800,864829725,2430,2430,2430,2430,0
|
|
20240219,193700,864829725,2430,2430,2430,2430,0
|
|
20240219,193600,864829725,2430,2430,2430,2430,0
|
|
20240219,193500,864829725,2430,2430,2430,2430,0
|
|
20240219,193400,864829725,2430,2430,2430,2430,0
|
|
20240219,193300,864829725,2430,2430,2430,2430,0
|
|
20240219,193200,864829725,2430,2430,2430,2430,0
|
|
20240219,193100,864829725,2430,2430,2430,2430,0
|
|
20240219,193000,864829725,2430,2430,2430,2430,0
|
|
20240219,192900,864829725,2430,2430,2430,2430,0
|
|
20240219,192800,864829725,2430,2430,2430,2430,0
|
|
20240219,192700,864829725,2430,2430,2430,2430,14645
|
|
20240219,192600,864829725,2430,2430,2430,2430,0
|
|
20240219,192500,864829725,2430,2430,2430,2430,0
|
|
20240219,192400,864829725,2430,2430,2430,2430,0
|
|
20240219,192300,864829725,2430,2430,2430,2430,0
|
|
20240219,192200,864829725,2430,2430,2430,2430,0
|
|
20240219,192100,864829725,2430,2430,2430,2430,0
|
|
20240219,192000,864829725,2430,2430,2430,2430,0
|
|
20240219,191900,864829725,2430,2430,2430,2430,0
|
|
20240219,191800,864829725,2430,2430,2430,2430,0
|
|
20240219,191700,864829725,2430,2430,2430,2430,0
|
|
20240219,191600,864829725,2430,2430,2430,2430,0
|
|
20240219,191500,864829725,2430,2430,2430,2430,0
|
|
20240219,191400,864829725,2430,2430,2430,2430,0
|
|
20240219,191300,864829725,2430,2430,2430,2430,0
|
|
20240219,191200,864829725,2430,2430,2430,2430,0
|
|
20240219,191100,864829725,2430,2430,2430,2430,0
|
|
20240219,191000,864829725,2430,2430,2430,2430,0
|
|
20240219,190900,864829725,2430,2430,2430,2430,0
|
|
20240219,190800,864829725,2430,2430,2430,2430,0
|
|
20240219,190700,864829725,2430,2430,2430,2430,0
|
|
20240219,190600,864829725,2430,2430,2430,2430,0
|
|
20240219,190500,864829725,2430,2430,2430,2430,0
|
|
20240219,190400,864829725,2430,2430,2430,2430,0
|
|
20240219,190300,864829725,2430,2430,2430,2430,0
|
|
20240219,190200,864829725,2430,2430,2430,2430,0
|
|
20240219,190100,864829725,2430,2430,2430,2430,0
|
|
20240219,190000,864829725,2430,2430,2430,2430,0
|
|
20240219,185900,864829725,2430,2430,2430,2430,0
|
|
20240219,185800,864829725,2430,2430,2430,2430,0
|
|
20240219,185700,864829725,2430,2430,2430,2430,14645
|
|
20240219,185600,864829725,2430,2430,2430,2430,0
|
|
20240219,185500,864829725,2430,2430,2430,2430,0
|
|
20240219,185400,864829725,2430,2430,2430,2430,0
|
|
20240219,185300,864829725,2430,2430,2430,2430,0
|
|
20240219,185200,864829725,2430,2430,2430,2430,0
|
|
20240219,185100,864829725,2430,2430,2430,2430,0
|
|
20240219,185000,864829725,2430,2430,2430,2430,0
|
|
20240219,184900,864829725,2430,2430,2430,2430,0
|
|
20240219,184800,864829725,2430,2430,2430,2430,0
|
|
20240219,184700,864829725,2430,2430,2430,2430,0
|
|
20240219,184600,864829725,2430,2430,2430,2430,0
|
|
20240219,184500,864829725,2430,2430,2430,2430,0
|
|
20240219,184400,864829725,2430,2430,2430,2430,0
|
|
20240219,184300,864829725,2430,2430,2430,2430,0
|
|
20240219,184200,864829725,2430,2430,2430,2430,0
|
|
20240219,184100,864829725,2430,2430,2430,2430,0
|
|
20240219,184000,864829725,2430,2430,2430,2430,0
|
|
20240219,183900,864829725,2430,2430,2430,2430,0
|
|
20240219,183800,864829725,2430,2430,2430,2430,0
|
|
20240219,183700,864829725,2430,2430,2430,2430,0
|
|
20240219,183600,864829725,2430,2430,2430,2430,0
|
|
20240219,183500,864829725,2430,2430,2430,2430,0
|
|
20240219,183400,864829725,2430,2430,2430,2430,0
|
|
20240219,183300,864829725,2430,2430,2430,2430,0
|
|
20240219,183200,864829725,2430,2430,2430,2430,0
|
|
20240219,183100,864829725,2430,2430,2430,2430,0
|
|
20240219,183000,864829725,2430,2430,2430,2430,0
|
|
20240219,182900,864829725,2430,2430,2430,2430,0
|
|
20240219,182800,864829725,2430,2430,2430,2430,0
|
|
20240219,182700,864829725,2430,2430,2430,2430,14645
|
|
20240219,182600,864829725,2430,2430,2430,2430,0
|
|
20240219,182500,864829725,2430,2430,2430,2430,0
|
|
20240219,182400,864829725,2430,2430,2430,2430,0
|
|
20240219,182300,864829725,2430,2430,2430,2430,0
|
|
20240219,182200,864829725,2430,2430,2430,2430,0
|
|
20240219,182100,864829725,2430,2430,2430,2430,0
|
|
20240219,182000,864829725,2430,2430,2430,2430,0
|
|
20240219,181900,864829725,2430,2430,2430,2430,0
|
|
20240219,181800,864829725,2430,2430,2430,2430,0
|
|
20240219,181700,864829725,2430,2430,2430,2430,0
|
|
20240219,181600,864829725,2430,2430,2430,2430,0
|
|
20240219,181500,864829725,2430,2430,2430,2430,0
|
|
20240219,181400,864829725,2430,2430,2430,2430,0
|
|
20240219,181300,864829725,2430,2430,2430,2430,0
|
|
20240219,181200,864829725,2430,2430,2430,2430,0
|
|
20240219,181100,864829725,2430,2430,2430,2430,0
|
|
20240219,181000,864829725,2430,2430,2430,2430,0
|
|
20240219,180900,864829725,2430,2430,2430,2430,0
|
|
20240219,180800,864829725,2430,2430,2430,2430,0
|
|
20240219,180700,864829725,2430,2430,2430,2430,0
|
|
20240219,180600,864829725,2430,2430,2430,2430,0
|
|
20240219,180500,864829725,2430,2430,2430,2430,0
|
|
20240219,180400,864829725,2430,2430,2430,2430,0
|
|
20240219,180300,864829725,2430,2430,2430,2430,0
|
|
20240219,180200,864829725,2430,2430,2430,2430,0
|
|
20240219,180100,864829725,2430,2430,2430,2430,0
|
|
20240219,180000,864829725,2430,2430,2430,2430,0
|
|
20240219,175900,864829725,2430,2430,2430,2430,0
|
|
20240219,175800,864829725,2430,2430,2430,2430,0
|
|
20240219,175700,864829725,2430,2430,2430,2430,14645
|
|
20240219,175600,864829725,2430,2430,2430,2430,0
|
|
20240219,175500,864829725,2430,2430,2430,2430,0
|
|
20240219,175400,864829725,2430,2430,2430,2430,0
|
|
20240219,175300,864829725,2430,2430,2430,2430,0
|
|
20240219,175200,864829725,2430,2430,2430,2430,0
|
|
20240219,175100,864829725,2430,2430,2430,2430,0
|
|
20240219,175000,864829725,2430,2430,2430,2430,0
|
|
20240219,174900,864829725,2430,2430,2430,2430,0
|
|
20240219,174800,864829725,2430,2430,2430,2430,0
|
|
20240219,174700,864829725,2430,2430,2430,2430,0
|
|
20240219,174600,864829725,2430,2430,2430,2430,0
|
|
20240219,174500,864829725,2430,2430,2430,2430,0
|
|
20240219,174400,864829725,2430,2430,2430,2430,0
|
|
20240219,174300,864829725,2430,2430,2430,2430,0
|
|
20240219,174200,864829725,2430,2430,2430,2430,0
|
|
20240219,174100,864829725,2430,2430,2430,2430,0
|
|
20240219,174000,864829725,2430,2430,2430,2430,0
|
|
20240219,173900,864829725,2430,2430,2430,2430,0
|
|
20240219,173800,864829725,2430,2430,2430,2430,0
|
|
20240219,173700,864829725,2430,2430,2430,2430,0
|
|
20240219,173600,864829725,2430,2430,2430,2430,0
|
|
20240219,173500,864829725,2430,2430,2430,2430,0
|
|
20240219,173400,864829725,2430,2430,2430,2430,0
|
|
20240219,173300,864829725,2430,2430,2430,2430,0
|
|
20240219,173200,864829725,2430,2430,2430,2430,0
|
|
20240219,173100,864829725,2430,2430,2430,2430,0
|
|
20240219,173000,864829725,2430,2430,2430,2430,0
|
|
20240219,172900,864829725,2430,2430,2430,2430,0
|
|
20240219,172800,864829725,2430,2430,2430,2430,0
|
|
20240219,172700,864829725,2430,2430,2430,2430,14645
|
|
20240219,172600,864829725,2430,2430,2430,2430,0
|
|
20240219,172500,864829725,2430,2430,2430,2430,0
|
|
20240219,172400,864829725,2430,2430,2430,2430,0
|
|
20240219,172300,864829725,2430,2430,2430,2430,0
|
|
20240219,172200,864829725,2430,2430,2430,2430,0
|
|
20240219,172100,864829725,2430,2430,2430,2430,0
|
|
20240219,172000,864829725,2430,2430,2430,2430,0
|
|
20240219,171900,864829725,2430,2430,2430,2430,0
|
|
20240219,171800,864829725,2430,2430,2430,2430,0
|
|
20240219,171700,864829725,2430,2430,2430,2430,0
|
|
20240219,171600,864829725,2430,2430,2430,2430,0
|
|
20240219,171500,864829725,2430,2430,2430,2430,0
|
|
20240219,171400,864829725,2430,2430,2430,2430,0
|
|
20240219,171300,864829725,2430,2430,2430,2430,0
|
|
20240219,171200,864829725,2430,2430,2430,2430,0
|
|
20240219,171100,864829725,2430,2430,2430,2430,0
|
|
20240219,171000,864829725,2430,2430,2430,2430,0
|
|
20240219,170900,864829725,2430,2430,2430,2430,0
|
|
20240219,170800,864829725,2430,2430,2430,2430,0
|
|
20240219,170700,864829725,2430,2430,2430,2430,0
|
|
20240219,170600,864829725,2430,2430,2430,2430,0
|
|
20240219,170500,864829725,2430,2430,2430,2430,0
|
|
20240219,170400,864829725,2430,2430,2430,2430,0
|
|
20240219,170300,864829725,2430,2430,2430,2430,0
|
|
20240219,170200,864829725,2430,2430,2430,2430,0
|
|
20240219,170100,864829725,2430,2430,2430,2430,0
|
|
20240219,170000,864829725,2430,2430,2430,2430,0
|
|
20240219,165900,864829725,2430,2430,2430,2430,0
|
|
20240219,165800,864829725,2430,2430,2430,2430,0
|
|
20240219,165700,864829725,2430,2430,2430,2430,14645
|
|
20240219,165600,864829725,2430,2430,2430,2430,0
|
|
20240219,165500,864829725,2430,2430,2430,2430,0
|
|
20240219,165400,864829725,2430,2430,2430,2430,0
|
|
20240219,165300,864829725,2430,2430,2430,2430,0
|
|
20240219,165200,864829725,2430,2430,2430,2430,0
|
|
20240219,165100,864829725,2430,2430,2430,2430,0
|
|
20240219,165000,864829725,2430,2430,2430,2430,0
|
|
20240219,164900,864829725,2430,2430,2430,2430,0
|
|
20240219,164800,864829725,2430,2430,2430,2430,0
|
|
20240219,164700,864829725,2430,2430,2430,2430,0
|
|
20240219,164600,864829725,2430,2430,2430,2430,0
|
|
20240219,164500,864829725,2430,2430,2430,2430,0
|
|
20240219,164400,864829725,2430,2430,2430,2430,0
|
|
20240219,164300,864829725,2430,2430,2430,2430,0
|
|
20240219,164200,864829725,2430,2430,2430,2430,0
|
|
20240219,164100,864829725,2430,2430,2430,2430,0
|
|
20240219,164000,864829725,2430,2430,2430,2430,0
|
|
20240219,163900,864829725,2430,2430,2430,2430,0
|
|
20240219,163800,864829725,2430,2430,2430,2430,0
|
|
20240219,163700,864829725,2430,2430,2430,2430,0
|
|
20240219,163600,864829725,2430,2430,2430,2430,0
|
|
20240219,163500,864829725,2430,2430,2430,2430,0
|
|
20240219,163400,864829725,2430,2430,2430,2430,0
|
|
20240219,163300,864829725,2430,2430,2430,2430,0
|
|
20240219,163200,864829725,2430,2430,2430,2430,0
|
|
20240219,163100,864829725,2430,2430,2430,2430,0
|
|
20240219,163000,864829725,2430,2430,2430,2430,0
|
|
20240219,162900,864829725,2430,2430,2430,2430,0
|
|
20240219,162800,864829725,2430,2430,2430,2430,0
|
|
20240219,162700,864829725,2430,2430,2430,2430,14645
|
|
20240219,162600,864829725,2430,2430,2430,2430,0
|
|
20240219,162500,864829725,2430,2430,2430,2430,0
|
|
20240219,162400,864829725,2430,2430,2430,2430,0
|
|
20240219,162300,864829725,2430,2430,2430,2430,0
|
|
20240219,162200,864829725,2430,2430,2430,2430,0
|
|
20240219,162100,864829725,2430,2430,2430,2430,0
|
|
20240219,162000,864829725,2430,2430,2430,2430,0
|
|
20240219,161900,864829725,2430,2430,2430,2430,0
|
|
20240219,161800,864829725,2430,2430,2430,2430,0
|
|
20240219,161700,864829725,2430,2430,2430,2430,0
|
|
20240219,161600,864829725,2430,2430,2430,2430,0
|
|
20240219,161500,864829725,2430,2430,2430,2430,0
|
|
20240219,161400,864829725,2430,2430,2430,2430,0
|
|
20240219,161300,864829725,2430,2430,2430,2430,0
|
|
20240219,161200,864829725,2430,2430,2430,2430,0
|
|
20240219,161100,864829725,2430,2430,2430,2430,0
|
|
20240219,161000,864829725,2430,2430,2430,2430,0
|
|
20240219,160900,864829725,2430,2430,2430,2430,0
|
|
20240219,160800,864829725,2430,2430,2430,2430,0
|
|
20240219,160700,864829725,2430,2430,2430,2430,0
|
|
20240219,160600,864829725,2430,2430,2430,2430,0
|
|
20240219,160500,864829725,2430,2430,2430,2430,0
|
|
20240219,160400,864829725,2430,2430,2430,2430,0
|
|
20240219,160300,864829725,2430,2430,2430,2430,0
|
|
20240219,160200,864829725,2430,2430,2430,2430,0
|
|
20240219,160100,864829725,2430,2430,2430,2430,0
|
|
20240219,160000,864829725,2430,2430,2430,2430,0
|
|
20240219,155900,864829725,2430,2430,2430,2430,0
|
|
20240219,155800,864829725,2430,2430,2430,2430,0
|
|
20240219,155700,864829725,2430,2430,2430,2430,14645
|
|
20240219,155600,864829725,2430,2430,2430,2430,0
|
|
20240219,155500,864829725,2430,2430,2430,2430,0
|
|
20240219,155400,864829725,2430,2430,2430,2430,0
|
|
20240219,155300,864829725,2430,2430,2430,2430,0
|
|
20240219,155200,864829725,2430,2430,2430,2430,0
|
|
20240219,155100,864829725,2430,2430,2430,2430,0
|
|
20240219,155000,864829725,2430,2430,2430,2430,0
|
|
20240219,154900,864829725,2430,2430,2430,2430,0
|
|
20240219,154800,864829725,2430,2430,2430,2430,0
|
|
20240219,154700,864829725,2430,2430,2430,2430,0
|
|
20240219,154600,864829725,2430,2430,2430,2430,0
|
|
20240219,154500,864829725,2430,2430,2430,2430,0
|
|
20240219,154400,864829725,2430,2430,2430,2430,0
|
|
20240219,154300,864829725,2430,2430,2430,2430,0
|
|
20240219,154200,864829725,2430,2430,2430,2430,0
|
|
20240219,154100,864829725,2430,2430,2430,2430,0
|
|
20240219,154000,864829725,2430,2430,2430,2430,0
|
|
20240219,153900,864829725,2430,2430,2430,2430,0
|
|
20240219,153800,864829725,2430,2430,2430,2430,0
|
|
20240219,153700,864829725,2430,2430,2430,2430,0
|
|
20240219,153600,864829725,2430,2430,2430,2430,0
|
|
20240219,153500,864829725,2430,2430,2430,2430,0
|
|
20240219,153400,864829725,2430,2430,2430,2430,0
|
|
20240219,153300,864829725,2430,2430,2430,2430,0
|
|
20240219,153200,864829725,2430,2430,2430,2430,0
|
|
20240219,153100,864829725,2430,2430,2430,2430,0
|
|
20240219,153000,864829725,2430,2430,2430,2430,14645
|
|
20240219,152900,829242375,2405,2405,2405,2405,0
|
|
20240219,152800,829242375,2405,2405,2405,2405,0
|
|
20240219,152700,829242375,2405,2405,2405,2405,0
|
|
20240219,152600,829242375,2405,2405,2405,2405,0
|
|
20240219,152500,829242375,2405,2405,2405,2405,0
|
|
20240219,152400,829242375,2405,2405,2405,2405,0
|
|
20240219,152300,829242375,2405,2405,2405,2405,0
|
|
20240219,152200,829242375,2405,2405,2405,2405,0
|
|
20240219,152100,829242375,2405,2405,2405,2405,0
|
|
20240219,152000,829242375,2405,2405,2405,2405,0
|
|
20240219,151900,829242375,2405,2405,2405,2400,1872
|
|
20240219,151800,824745185,2405,2410,2420,2395,11616
|
|
20240219,151700,796826675,2420,2425,2425,2410,1008
|
|
20240219,151600,794397305,2405,2410,2410,2405,1100
|
|
20240219,151500,791749305,2410,2420,2420,2410,9212
|
|
20240219,151400,769510970,2420,2420,2425,2420,141
|
|
20240219,151300,769169375,2420,2425,2430,2420,238
|
|
20240219,151200,768592440,2425,2425,2425,2425,0
|
|
20240219,151100,768592440,2425,2425,2425,2425,270
|
|
20240219,151000,767937690,2425,2425,2425,2425,51
|
|
20240219,150900,767814015,2430,2430,2430,2430,2
|
|
20240219,150800,767809155,2425,2425,2425,2425,2
|
|
20240219,150700,767804305,2430,2430,2430,2430,35
|
|
20240219,150600,767719255,2430,2430,2430,2430,41
|
|
20240219,150500,767619625,2430,2430,2430,2430,562
|
|
20240219,150400,766253965,2430,2430,2430,2430,0
|
|
20240219,150300,766253965,2430,2430,2430,2430,1
|
|
20240219,150200,766251535,2430,2430,2430,2430,105
|
|
20240219,150100,765996385,2430,2430,2430,2430,0
|
|
20240219,150000,765996385,2430,2430,2430,2430,0
|
|
20240219,145900,765996385,2430,2430,2430,2430,0
|
|
20240219,145800,765996385,2430,2430,2430,2420,1065
|
|
20240219,145700,763417405,2420,2425,2425,2420,2200
|
|
20240219,145600,758093385,2435,2435,2435,2435,5
|
|
20240219,145500,758081210,2435,2435,2435,2435,5
|
|
20240219,145400,758069035,2435,2435,2435,2435,0
|
|
20240219,145300,758069035,2435,2435,2435,2435,0
|
|
20240219,145200,758069035,2435,2435,2435,2435,0
|
|
20240219,145100,758069035,2435,2435,2435,2435,5
|
|
20240219,145000,758056860,2435,2420,2435,2420,3669
|
|
20240219,144900,749177865,2435,2425,2435,2425,2259
|
|
20240219,144800,743699780,2425,2430,2430,2425,129
|
|
20240219,144700,743386770,2435,2435,2435,2435,0
|
|
20240219,144600,743386770,2435,2435,2435,2435,0
|
|
20240219,144500,743386770,2435,2435,2435,2435,2
|
|
20240219,144400,743381900,2435,2435,2435,2435,10
|
|
20240219,144300,743357550,2430,2430,2430,2430,1
|
|
20240219,144200,743355120,2435,2435,2435,2435,0
|
|
20240219,144100,743355120,2435,2435,2435,2435,1
|
|
20240219,144000,743352685,2435,2435,2435,2435,0
|
|
20240219,143900,743352685,2435,2430,2435,2430,982
|
|
20240219,143800,740966420,2435,2435,2435,2425,52
|
|
20240219,143700,740840245,2435,2430,2435,2430,61
|
|
20240219,143600,740692010,2430,2430,2430,2425,833
|
|
20240219,143500,738668520,2430,2435,2435,2430,86
|
|
20240219,143400,738459515,2435,2430,2435,2430,12
|
|
20240219,143300,738430345,2435,2430,2435,2430,395
|
|
20240219,143200,737470470,2435,2435,2435,2435,0
|
|
20240219,143100,737470470,2435,2435,2435,2435,5
|
|
20240219,143000,737458295,2435,2430,2435,2430,721
|
|
20240219,142900,735704710,2430,2430,2435,2430,907
|
|
20240219,142800,733500670,2430,2425,2430,2420,1009
|
|
20240219,142700,731058805,2435,2435,2435,2435,0
|
|
20240219,142600,731058805,2435,2430,2435,2430,609
|
|
20240219,142500,729578930,2430,2435,2445,2400,21061
|
|
20240219,142400,678805545,2445,2445,2445,2445,1
|
|
20240219,142300,678803100,2440,2440,2440,2440,2
|
|
20240219,142200,678798220,2425,2425,2425,2425,0
|
|
20240219,142100,678798220,2425,2425,2425,2425,0
|
|
20240219,142000,678798220,2425,2445,2445,2425,25001
|
|
20240219,141900,617921370,2450,2450,2450,2450,0
|
|
20240219,141800,617921370,2450,2450,2450,2450,0
|
|
20240219,141700,617921370,2450,2450,2450,2450,1
|
|
20240219,141600,617918920,2450,2450,2450,2450,100
|
|
20240219,141500,617673920,2450,2450,2450,2450,500
|
|
20240219,141400,616448920,2450,2450,2450,2450,2
|
|
20240219,141300,616444020,2450,2450,2450,2450,1
|
|
20240219,141200,616441570,2450,2450,2450,2450,3212
|
|
20240219,141100,608572170,2450,2450,2450,2450,648
|
|
20240219,141000,606984570,2450,2445,2450,2445,10189
|
|
20240219,140900,582066525,2450,2465,2465,2450,9892
|
|
20240219,140800,557800590,2465,2465,2465,2465,1210
|
|
20240219,140700,554817940,2465,2465,2465,2465,3
|
|
20240219,140600,554810545,2455,2455,2455,2455,0
|
|
20240219,140500,554810545,2455,2455,2455,2455,0
|
|
20240219,140400,554810545,2455,2455,2455,2455,1
|
|
20240219,140300,554808090,2475,2475,2475,2475,0
|
|
20240219,140200,554808090,2475,2475,2475,2475,0
|
|
20240219,140100,554808090,2475,2465,2475,2465,5000
|
|
20240219,140000,542452725,2465,2465,2465,2465,0
|
|
20240219,135900,542452725,2465,2450,2465,2450,7000
|
|
20240219,135800,525264350,2440,2440,2440,2440,0
|
|
20240219,135700,525264350,2440,2440,2440,2440,0
|
|
20240219,135600,525264350,2440,2440,2440,2440,0
|
|
20240219,135500,525264350,2440,2445,2445,2440,9678
|
|
20240219,135400,501634295,2445,2445,2445,2445,0
|
|
20240219,135300,501634295,2445,2445,2445,2445,0
|
|
20240219,135200,501634295,2445,2450,2450,2445,1168
|
|
20240219,135100,498778335,2450,2450,2450,2450,13
|
|
20240219,135000,498746485,2450,2450,2450,2450,0
|
|
20240219,134900,498746485,2450,2450,2450,2450,0
|
|
20240219,134800,498746485,2450,2450,2450,2450,0
|
|
20240219,134700,498746485,2450,2450,2450,2450,0
|
|
20240219,134600,498746485,2450,2450,2450,2450,0
|
|
20240219,134500,498746485,2450,2450,2450,2450,0
|
|
20240219,134400,498746485,2450,2450,2450,2450,0
|
|
20240219,134300,498746485,2450,2450,2450,2450,0
|
|
20240219,134200,498746485,2450,2450,2450,2450,0
|
|
20240219,134100,498746485,2450,2450,2450,2450,120
|
|
20240219,134000,498452485,2450,2450,2450,2450,50
|
|
20240219,133900,498329985,2440,2440,2440,2440,0
|
|
20240219,133800,498329985,2440,2440,2440,2440,0
|
|
20240219,133700,498329985,2440,2440,2440,2440,0
|
|
20240219,133600,498329985,2440,2440,2440,2440,0
|
|
20240219,133500,498329985,2440,2435,2440,2435,23
|
|
20240219,133400,498273905,2435,2435,2435,2435,882
|
|
20240219,133300,496126235,2440,2440,2440,2440,0
|
|
20240219,133200,496126235,2440,2440,2440,2440,385
|
|
20240219,133100,495186835,2450,2450,2450,2450,20
|
|
20240219,133000,495137835,2450,2450,2450,2450,0
|
|
20240219,132900,495137835,2450,2450,2450,2450,7
|
|
20240219,132800,495120685,2450,2450,2450,2450,0
|
|
20240219,132700,495120685,2450,2450,2450,2450,50
|
|
20240219,132600,494998185,2445,2445,2445,2445,20
|
|
20240219,132500,494949285,2440,2440,2440,2440,0
|
|
20240219,132400,494949285,2440,2440,2440,2440,100
|
|
20240219,132300,494705285,2440,2450,2450,2440,231
|
|
20240219,132200,494140645,2445,2445,2445,2445,0
|
|
20240219,132100,494140645,2445,2445,2445,2445,0
|
|
20240219,132000,494140645,2445,2445,2445,2445,0
|
|
20240219,131900,494140645,2445,2445,2445,2445,0
|
|
20240219,131800,494140645,2445,2445,2445,2445,5
|
|
20240219,131700,494128420,2445,2445,2445,2445,4
|
|
20240219,131600,494118640,2445,2450,2450,2445,115
|
|
20240219,131500,493837155,2450,2450,2450,2450,0
|
|
20240219,131400,493837155,2450,2450,2450,2450,0
|
|
20240219,131300,493837155,2450,2440,2450,2440,1600
|
|
20240219,131200,489923155,2440,2440,2440,2440,1000
|
|
20240219,131100,487483155,2440,2440,2440,2440,40
|
|
20240219,131000,487385555,2445,2445,2445,2445,306
|
|
20240219,130900,486637385,2430,2430,2430,2430,0
|
|
20240219,130800,486637385,2430,2430,2430,2430,0
|
|
20240219,130700,486637385,2430,2430,2430,2430,0
|
|
20240219,130600,486637385,2430,2430,2430,2430,0
|
|
20240219,130500,486637385,2430,2430,2430,2430,0
|
|
20240219,130400,486637385,2430,2430,2430,2430,0
|
|
20240219,130300,486637385,2430,2430,2430,2430,0
|
|
20240219,130200,486637385,2430,2430,2430,2430,0
|
|
20240219,130100,486637385,2430,2430,2430,2430,0
|
|
20240219,130000,486637385,2430,2435,2435,2430,4457
|
|
20240219,125900,475805490,2440,2440,2440,2440,0
|
|
20240219,125800,475805490,2440,2440,2440,2440,0
|
|
20240219,125700,475805490,2440,2440,2440,2440,0
|
|
20240219,125600,475805490,2440,2440,2440,2440,2743
|
|
20240219,125500,469112570,2460,2460,2460,2460,0
|
|
20240219,125400,469112570,2460,2460,2460,2460,0
|
|
20240219,125300,469112570,2460,2435,2460,2435,5417
|
|
20240219,125200,455822130,2435,2435,2435,2435,0
|
|
20240219,125100,455822130,2435,2435,2435,2435,0
|
|
20240219,125000,455822130,2435,2435,2435,2435,0
|
|
20240219,124900,455822130,2435,2435,2435,2435,0
|
|
20240219,124800,455822130,2435,2435,2435,2435,0
|
|
20240219,124700,455822130,2435,2435,2435,2435,0
|
|
20240219,124600,455822130,2435,2435,2435,2435,101
|
|
20240219,124500,455576195,2445,2445,2445,2445,0
|
|
20240219,124400,455576195,2445,2445,2445,2445,0
|
|
20240219,124300,455576195,2445,2445,2445,2445,0
|
|
20240219,124200,455576195,2445,2445,2445,2445,0
|
|
20240219,124100,455576195,2445,2445,2445,2445,0
|
|
20240219,124000,455576195,2445,2445,2445,2445,0
|
|
20240219,123900,455576195,2445,2445,2445,2445,0
|
|
20240219,123800,455576195,2445,2435,2445,2435,335
|
|
20240219,123700,454757215,2435,2435,2435,2435,0
|
|
20240219,123600,454757215,2435,2435,2435,2435,0
|
|
20240219,123500,454757215,2435,2435,2435,2435,248
|
|
20240219,123400,454153335,2430,2430,2430,2430,4
|
|
20240219,123300,454143615,2430,2430,2430,2430,4
|
|
20240219,123200,454133895,2420,2425,2425,2420,125
|
|
20240219,123100,453831360,2420,2420,2420,2420,0
|
|
20240219,123000,453831360,2420,2420,2420,2420,0
|
|
20240219,122900,453831360,2420,2420,2420,2420,0
|
|
20240219,122800,453831360,2420,2420,2420,2420,0
|
|
20240219,122700,453831360,2420,2420,2420,2420,0
|
|
20240219,122600,453831360,2420,2420,2420,2420,0
|
|
20240219,122500,453831360,2420,2425,2425,2420,1000
|
|
20240219,122400,451406630,2440,2440,2440,2440,0
|
|
20240219,122300,451406630,2440,2440,2440,2440,0
|
|
20240219,122200,451406630,2440,2430,2440,2425,1427
|
|
20240219,122100,447944010,2415,2415,2415,2415,0
|
|
20240219,122000,447944010,2415,2415,2415,2415,20
|
|
20240219,121900,447895710,2415,2415,2415,2415,0
|
|
20240219,121800,447895710,2415,2415,2415,2415,41
|
|
20240219,121700,447796695,2415,2415,2415,2415,0
|
|
20240219,121600,447796695,2415,2420,2420,2415,1000
|
|
20240219,121500,445381355,2420,2420,2420,2420,0
|
|
20240219,121400,445381355,2420,2420,2420,2420,0
|
|
20240219,121300,445381355,2420,2425,2425,2420,3275
|
|
20240219,121200,437455755,2425,2425,2425,2425,0
|
|
20240219,121100,437455755,2425,2425,2425,2425,0
|
|
20240219,121000,437455755,2425,2425,2425,2425,2666
|
|
20240219,120900,430990705,2425,2425,2425,2425,2
|
|
20240219,120800,430985855,2430,2425,2430,2425,600
|
|
20240219,120700,429530355,2430,2430,2430,2430,0
|
|
20240219,120600,429530355,2430,2430,2430,2430,0
|
|
20240219,120500,429530355,2430,2420,2430,2420,37
|
|
20240219,120400,429440645,2420,2420,2420,2420,0
|
|
20240219,120300,429440645,2420,2420,2420,2420,601
|
|
20240219,120200,427986225,2425,2425,2425,2425,1771
|
|
20240219,120100,423691550,2440,2440,2440,2440,0
|
|
20240219,120000,423691550,2440,2440,2440,2440,0
|
|
20240219,115900,423691550,2440,2440,2440,2440,1
|
|
20240219,115800,423689110,2440,2440,2440,2440,0
|
|
20240219,115700,423689110,2440,2440,2440,2440,0
|
|
20240219,115600,423689110,2440,2440,2440,2440,1
|
|
20240219,115500,423686670,2430,2430,2430,2430,341
|
|
20240219,115400,422858040,2445,2440,2445,2440,2
|
|
20240219,115300,422853155,2445,2445,2445,2445,0
|
|
20240219,115200,422853155,2445,2445,2445,2445,0
|
|
20240219,115100,422853155,2445,2445,2445,2445,1
|
|
20240219,115000,422850710,2430,2430,2430,2430,0
|
|
20240219,114900,422850710,2430,2430,2430,2430,0
|
|
20240219,114800,422850710,2430,2430,2430,2430,0
|
|
20240219,114700,422850710,2430,2430,2430,2430,0
|
|
20240219,114600,422850710,2430,2430,2430,2430,1559
|
|
20240219,114500,419062340,2430,2430,2430,2430,0
|
|
20240219,114400,419062340,2430,2430,2430,2430,0
|
|
20240219,114300,419062340,2430,2430,2430,2430,0
|
|
20240219,114200,419062340,2430,2440,2450,2430,5776
|
|
20240219,114100,405011130,2440,2440,2440,2440,0
|
|
20240219,114000,405011130,2440,2440,2440,2440,0
|
|
20240219,113900,405011130,2440,2440,2440,2440,0
|
|
20240219,113800,405011130,2440,2440,2440,2440,0
|
|
20240219,113700,405011130,2440,2440,2440,2440,1
|
|
20240219,113600,405008690,2440,2440,2440,2440,0
|
|
20240219,113500,405008690,2440,2440,2440,2440,0
|
|
20240219,113400,405008690,2440,2440,2440,2440,0
|
|
20240219,113300,405008690,2440,2440,2440,2440,0
|
|
20240219,113200,405008690,2440,2440,2440,2440,0
|
|
20240219,113100,405008690,2440,2440,2440,2440,0
|
|
20240219,113000,405008690,2440,2440,2440,2440,0
|
|
20240219,112900,405008690,2440,2440,2440,2440,0
|
|
20240219,112800,405008690,2440,2440,2440,2440,0
|
|
20240219,112700,405008690,2440,2445,2445,2440,3
|
|
20240219,112600,405001365,2450,2450,2450,2450,0
|
|
20240219,112500,405001365,2450,2450,2450,2450,0
|
|
20240219,112400,405001365,2450,2450,2450,2450,0
|
|
20240219,112300,405001365,2450,2450,2450,2450,0
|
|
20240219,112200,405001365,2450,2450,2450,2450,0
|
|
20240219,112100,405001365,2450,2450,2450,2450,0
|
|
20240219,112000,405001365,2450,2450,2450,2450,0
|
|
20240219,111900,405001365,2450,2450,2450,2450,0
|
|
20240219,111800,405001365,2450,2450,2450,2450,1
|
|
20240219,111700,404998915,2435,2435,2435,2435,0
|
|
20240219,111600,404998915,2435,2435,2435,2435,0
|
|
20240219,111500,404998915,2435,2435,2435,2435,0
|
|
20240219,111400,404998915,2435,2435,2435,2435,48
|
|
20240219,111300,404882035,2435,2435,2435,2435,1842
|
|
20240219,111200,400396765,2435,2440,2440,2435,1294
|
|
20240219,111100,397245810,2435,2450,2450,2435,2943
|
|
20240219,111000,390067110,2450,2450,2450,2450,0
|
|
20240219,110900,390067110,2450,2450,2450,2450,5
|
|
20240219,110800,390054860,2450,2450,2450,2450,0
|
|
20240219,110700,390054860,2450,2450,2450,2450,0
|
|
20240219,110600,390054860,2450,2450,2450,2450,116
|
|
20240219,110500,389770660,2435,2445,2445,2435,17
|
|
20240219,110400,389729105,2450,2445,2450,2440,3998
|
|
20240219,110300,379958245,2455,2455,2455,2455,100
|
|
20240219,110200,379712745,2455,2455,2455,2455,0
|
|
20240219,110100,379712745,2455,2455,2455,2455,1
|
|
20240219,110000,379710290,2455,2455,2455,2455,11
|
|
20240219,105900,379683285,2460,2445,2460,2440,629
|
|
20240219,105800,378135980,2445,2445,2445,2445,0
|
|
20240219,105700,378135980,2445,2455,2455,2445,1067
|
|
20240219,105600,375523450,2455,2455,2455,2455,5
|
|
20240219,105500,375511175,2455,2455,2455,2455,2
|
|
20240219,105400,375506265,2460,2455,2460,2455,64
|
|
20240219,105300,375349130,2455,2455,2455,2455,0
|
|
20240219,105200,375349130,2455,2455,2455,2455,0
|
|
20240219,105100,375349130,2455,2455,2455,2455,0
|
|
20240219,105000,375349130,2455,2455,2455,2455,1
|
|
20240219,104900,375346675,2450,2450,2450,2450,1
|
|
20240219,104800,375344225,2460,2460,2460,2460,5
|
|
20240219,104700,375331925,2460,2460,2460,2460,1010
|
|
20240219,104600,372847325,2460,2455,2460,2455,7
|
|
20240219,104500,372830135,2455,2455,2455,2455,0
|
|
20240219,104400,372830135,2455,2455,2455,2455,307
|
|
20240219,104300,372076450,2455,2455,2455,2455,8
|
|
20240219,104200,372056810,2455,2450,2455,2450,3
|
|
20240219,104100,372049450,2450,2460,2460,2450,1262
|
|
20240219,104000,368956705,2460,2460,2460,2460,1
|
|
20240219,103900,368954245,2455,2455,2455,2455,0
|
|
20240219,103800,368954245,2455,2455,2455,2455,1
|
|
20240219,103700,368951790,2455,2455,2455,2455,21
|
|
20240219,103600,368900235,2450,2455,2455,2450,1556
|
|
20240219,103500,365082105,2455,2455,2455,2455,20
|
|
20240219,103400,365033005,2450,2455,2460,2450,2092
|
|
20240219,103300,359906030,2455,2460,2460,2455,120
|
|
20240219,103200,359611005,2450,2470,2475,2450,12422
|
|
20240219,103100,329043340,2475,2475,2475,2475,0
|
|
20240219,103000,329043340,2475,2475,2475,2475,2330
|
|
20240219,102900,323276590,2480,2480,2480,2480,0
|
|
20240219,102800,323276590,2480,2480,2480,2480,41
|
|
20240219,102700,323174910,2480,2480,2480,2480,0
|
|
20240219,102600,323174910,2480,2480,2480,2480,5
|
|
20240219,102500,323162510,2475,2475,2475,2475,10
|
|
20240219,102400,323137760,2475,2475,2475,2475,1
|
|
20240219,102300,323135285,2470,2470,2470,2470,0
|
|
20240219,102200,323135285,2470,2470,2470,2470,0
|
|
20240219,102100,323135285,2470,2470,2470,2470,0
|
|
20240219,102000,323135285,2470,2475,2475,2470,263
|
|
20240219,101900,322484600,2490,2490,2490,2490,40
|
|
20240219,101800,322385000,2490,2490,2490,2490,0
|
|
20240219,101700,322385000,2490,2480,2490,2480,1561
|
|
20240219,101600,318498140,2485,2475,2495,2475,3008
|
|
20240219,101500,311007945,2470,2470,2470,2470,3585
|
|
20240219,101400,302152995,2470,2470,2470,2470,44
|
|
20240219,101300,302044315,2475,2475,2475,2475,0
|
|
20240219,101200,302044315,2475,2475,2475,2475,101
|
|
20240219,101100,301794340,2485,2480,2485,2480,3
|
|
20240219,101000,301786890,2480,2480,2480,2480,0
|
|
20240219,100900,301786890,2480,2480,2480,2480,100
|
|
20240219,100800,301538890,2480,2480,2480,2480,1
|
|
20240219,100700,301536410,2505,2480,2505,2480,3444
|
|
20240219,100600,292962045,2475,2475,2475,2475,1
|
|
20240219,100500,292959570,2475,2475,2475,2475,604
|
|
20240219,100400,291464670,2480,2485,2485,2480,4441
|
|
20240219,100300,280439230,2490,2490,2490,2490,1001
|
|
20240219,100200,277946740,2500,2500,2500,2500,0
|
|
20240219,100100,277946740,2500,2500,2500,2500,0
|
|
20240219,100000,277946740,2500,2495,2500,2495,2472
|
|
20240219,095900,271778850,2500,2500,2500,2500,0
|
|
20240219,095800,271778850,2500,2500,2500,2500,0
|
|
20240219,095700,271778850,2500,2500,2500,2500,3124
|
|
20240219,095600,263968850,2500,2495,2500,2495,345
|
|
20240219,095500,263106850,2500,2500,2500,2500,187
|
|
20240219,095400,262639350,2500,2500,2500,2500,71
|
|
20240219,095300,262461850,2500,2500,2500,2500,150
|
|
20240219,095200,262086850,2500,2495,2500,2495,3157
|
|
20240219,095100,254195850,2500,2505,2505,2500,4252
|
|
20240219,095000,243562370,2505,2510,2510,2505,11
|
|
20240219,094900,243534785,2515,2515,2515,2515,0
|
|
20240219,094800,243534785,2515,2510,2515,2510,956
|
|
20240219,094700,241135220,2515,2515,2515,2515,274
|
|
20240219,094600,240446110,2520,2520,2520,2520,500
|
|
20240219,094500,239186110,2515,2520,2520,2515,2520
|
|
20240219,094400,232843040,2525,2525,2525,2520,4657
|
|
20240219,094300,221098975,2525,2530,2530,2525,172
|
|
20240219,094200,220664560,2520,2525,2525,2520,2254
|
|
20240219,094100,214983035,2525,2520,2525,2520,1816
|
|
20240219,094000,210399885,2525,2525,2525,2525,0
|
|
20240219,093900,210399885,2525,2520,2530,2520,5479
|
|
20240219,093800,196590405,2520,2530,2530,2520,5662
|
|
20240219,093700,182302455,2540,2550,2560,2540,7304
|
|
20240219,093600,163697940,2550,2530,2550,2530,5601
|
|
20240219,093500,149471175,2530,2520,2530,2520,3000
|
|
20240219,093400,141903615,2520,2520,2520,2520,2
|
|
20240219,093300,141898575,2510,2500,2510,2500,981
|
|
20240219,093200,139437265,2505,2505,2505,2505,110
|
|
20240219,093100,139161715,2500,2500,2500,2500,100
|
|
20240219,093000,138911715,2500,2500,2500,2500,1892
|
|
20240219,092900,134181715,2500,2500,2500,2500,273
|
|
20240219,092800,133499215,2510,2510,2510,2510,0
|
|
20240219,092700,133499215,2510,2500,2510,2500,477
|
|
20240219,092600,132305420,2495,2500,2500,2495,1002
|
|
20240219,092500,129805420,2500,2500,2500,2500,662
|
|
20240219,092400,128150420,2500,2500,2500,2500,0
|
|
20240219,092300,128150420,2500,2500,2500,2500,909
|
|
20240219,092200,125877920,2500,2505,2505,2500,5
|
|
20240219,092100,125865415,2500,2520,2520,2500,508
|
|
20240219,092000,124595255,2525,2515,2525,2510,4307
|
|
20240219,091900,113784535,2515,2515,2525,2505,5288
|
|
20240219,091800,100511120,2525,2520,2525,2515,204
|
|
20240219,091700,99997590,2530,2530,2530,2520,172
|
|
20240219,091600,99563430,2530,2535,2540,2530,4495
|
|
20240219,091500,88189310,2530,2520,2530,2520,3093
|
|
20240219,091400,80380750,2520,2520,2520,2520,246
|
|
20240219,091300,79760830,2520,2505,2520,2505,5919
|
|
20240219,091200,64855625,2505,2525,2525,2505,1858
|
|
20240219,091100,60182585,2525,2520,2525,2515,440
|
|
20240219,091000,59073830,2520,2515,2520,2515,268
|
|
20240219,090900,58399105,2500,2500,2515,2500,2649
|
|
20240219,090800,51755505,2500,2505,2505,2475,1560
|
|
20240219,090700,47881555,2510,2495,2510,2495,2604
|
|
20240219,090600,41372430,2500,2470,2500,2440,4659
|
|
20240219,090500,29907845,2460,2460,2500,2460,4861
|
|
20240219,090400,17911290,2460,2460,2500,2460,2002
|
|
20240219,090300,12939135,2465,2460,2465,2460,501
|
|
20240219,090200,11706670,2460,2470,2475,2460,1615
|
|
20240219,090100,7730400,2470,2445,2470,2445,2077
|
|
20240219,090000,2641100,2450,2450,2450,2450,1078
|