681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,201800,497639555,2575,2575,2575,2575,2038
|
|
20240221,201700,497639555,2575,2575,2575,2575,0
|
|
20240221,201600,497639555,2575,2575,2575,2575,0
|
|
20240221,201500,497639555,2575,2575,2575,2575,0
|
|
20240221,201400,497639555,2575,2575,2575,2575,0
|
|
20240221,201300,497639555,2575,2575,2575,2575,0
|
|
20240221,201200,497639555,2575,2575,2575,2575,0
|
|
20240221,201100,497639555,2575,2575,2575,2575,0
|
|
20240221,201000,497639555,2575,2575,2575,2575,0
|
|
20240221,200900,497639555,2575,2575,2575,2575,0
|
|
20240221,200800,497639555,2575,2575,2575,2575,0
|
|
20240221,200700,497639555,2575,2575,2575,2575,0
|
|
20240221,200600,497639555,2575,2575,2575,2575,0
|
|
20240221,200500,497639555,2575,2575,2575,2575,0
|
|
20240221,200400,497639555,2575,2575,2575,2575,0
|
|
20240221,200300,497639555,2575,2575,2575,2575,0
|
|
20240221,200200,497639555,2575,2575,2575,2575,0
|
|
20240221,200100,497639555,2575,2575,2575,2575,0
|
|
20240221,200000,497639555,2575,2575,2575,2575,0
|
|
20240221,195900,497639555,2575,2575,2575,2575,0
|
|
20240221,195800,497639555,2575,2575,2575,2575,0
|
|
20240221,195700,497639555,2575,2575,2575,2575,0
|
|
20240221,195600,497639555,2575,2575,2575,2575,0
|
|
20240221,195500,497639555,2575,2575,2575,2575,0
|
|
20240221,195400,497639555,2575,2575,2575,2575,0
|
|
20240221,195300,497639555,2575,2575,2575,2575,0
|
|
20240221,195200,497639555,2575,2575,2575,2575,0
|
|
20240221,195100,497639555,2575,2575,2575,2575,0
|
|
20240221,195000,497639555,2575,2575,2575,2575,0
|
|
20240221,194900,497639555,2575,2575,2575,2575,0
|
|
20240221,194800,497639555,2575,2575,2575,2575,2038
|
|
20240221,194700,497639555,2575,2575,2575,2575,0
|
|
20240221,194600,497639555,2575,2575,2575,2575,0
|
|
20240221,194500,497639555,2575,2575,2575,2575,0
|
|
20240221,194400,497639555,2575,2575,2575,2575,0
|
|
20240221,194300,497639555,2575,2575,2575,2575,0
|
|
20240221,194200,497639555,2575,2575,2575,2575,0
|
|
20240221,194100,497639555,2575,2575,2575,2575,0
|
|
20240221,194000,497639555,2575,2575,2575,2575,0
|
|
20240221,193900,497639555,2575,2575,2575,2575,0
|
|
20240221,193800,497639555,2575,2575,2575,2575,0
|
|
20240221,193700,497639555,2575,2575,2575,2575,0
|
|
20240221,193600,497639555,2575,2575,2575,2575,0
|
|
20240221,193500,497639555,2575,2575,2575,2575,0
|
|
20240221,193400,497639555,2575,2575,2575,2575,0
|
|
20240221,193300,497639555,2575,2575,2575,2575,0
|
|
20240221,193200,497639555,2575,2575,2575,2575,0
|
|
20240221,193100,497639555,2575,2575,2575,2575,0
|
|
20240221,193000,497639555,2575,2575,2575,2575,0
|
|
20240221,192900,497639555,2575,2575,2575,2575,0
|
|
20240221,192800,497639555,2575,2575,2575,2575,0
|
|
20240221,192700,497639555,2575,2575,2575,2575,0
|
|
20240221,192600,497639555,2575,2575,2575,2575,0
|
|
20240221,192500,497639555,2575,2575,2575,2575,0
|
|
20240221,192400,497639555,2575,2575,2575,2575,0
|
|
20240221,192300,497639555,2575,2575,2575,2575,0
|
|
20240221,192200,497639555,2575,2575,2575,2575,0
|
|
20240221,192100,497639555,2575,2575,2575,2575,0
|
|
20240221,192000,497639555,2575,2575,2575,2575,0
|
|
20240221,191900,497639555,2575,2575,2575,2575,0
|
|
20240221,191800,497639555,2575,2575,2575,2575,2038
|
|
20240221,191700,497639555,2575,2575,2575,2575,0
|
|
20240221,191600,497639555,2575,2575,2575,2575,0
|
|
20240221,191500,497639555,2575,2575,2575,2575,0
|
|
20240221,191400,497639555,2575,2575,2575,2575,0
|
|
20240221,191300,497639555,2575,2575,2575,2575,0
|
|
20240221,191200,497639555,2575,2575,2575,2575,0
|
|
20240221,191100,497639555,2575,2575,2575,2575,0
|
|
20240221,191000,497639555,2575,2575,2575,2575,0
|
|
20240221,190900,497639555,2575,2575,2575,2575,0
|
|
20240221,190800,497639555,2575,2575,2575,2575,0
|
|
20240221,190700,497639555,2575,2575,2575,2575,0
|
|
20240221,190600,497639555,2575,2575,2575,2575,0
|
|
20240221,190500,497639555,2575,2575,2575,2575,0
|
|
20240221,190400,497639555,2575,2575,2575,2575,0
|
|
20240221,190300,497639555,2575,2575,2575,2575,0
|
|
20240221,190200,497639555,2575,2575,2575,2575,0
|
|
20240221,190100,497639555,2575,2575,2575,2575,0
|
|
20240221,190000,497639555,2575,2575,2575,2575,0
|
|
20240221,185900,497639555,2575,2575,2575,2575,0
|
|
20240221,185800,497639555,2575,2575,2575,2575,0
|
|
20240221,185700,497639555,2575,2575,2575,2575,0
|
|
20240221,185600,497639555,2575,2575,2575,2575,0
|
|
20240221,185500,497639555,2575,2575,2575,2575,0
|
|
20240221,185400,497639555,2575,2575,2575,2575,0
|
|
20240221,185300,497639555,2575,2575,2575,2575,0
|
|
20240221,185200,497639555,2575,2575,2575,2575,0
|
|
20240221,185100,497639555,2575,2575,2575,2575,0
|
|
20240221,185000,497639555,2575,2575,2575,2575,0
|
|
20240221,184900,497639555,2575,2575,2575,2575,0
|
|
20240221,184800,497639555,2575,2575,2575,2575,2038
|
|
20240221,184700,497639555,2575,2575,2575,2575,0
|
|
20240221,184600,497639555,2575,2575,2575,2575,0
|
|
20240221,184500,497639555,2575,2575,2575,2575,0
|
|
20240221,184400,497639555,2575,2575,2575,2575,0
|
|
20240221,184300,497639555,2575,2575,2575,2575,0
|
|
20240221,184200,497639555,2575,2575,2575,2575,0
|
|
20240221,184100,497639555,2575,2575,2575,2575,0
|
|
20240221,184000,497639555,2575,2575,2575,2575,0
|
|
20240221,183900,497639555,2575,2575,2575,2575,0
|
|
20240221,183800,497639555,2575,2575,2575,2575,0
|
|
20240221,183700,497639555,2575,2575,2575,2575,0
|
|
20240221,183600,497639555,2575,2575,2575,2575,0
|
|
20240221,183500,497639555,2575,2575,2575,2575,0
|
|
20240221,183400,497639555,2575,2575,2575,2575,0
|
|
20240221,183300,497639555,2575,2575,2575,2575,0
|
|
20240221,183200,497639555,2575,2575,2575,2575,0
|
|
20240221,183100,497639555,2575,2575,2575,2575,0
|
|
20240221,183000,497639555,2575,2575,2575,2575,0
|
|
20240221,182900,497639555,2575,2575,2575,2575,0
|
|
20240221,182800,497639555,2575,2575,2575,2575,0
|
|
20240221,182700,497639555,2575,2575,2575,2575,0
|
|
20240221,182600,497639555,2575,2575,2575,2575,0
|
|
20240221,182500,497639555,2575,2575,2575,2575,0
|
|
20240221,182400,497639555,2575,2575,2575,2575,0
|
|
20240221,182300,497639555,2575,2575,2575,2575,0
|
|
20240221,182200,497639555,2575,2575,2575,2575,0
|
|
20240221,182100,497639555,2575,2575,2575,2575,0
|
|
20240221,182000,497639555,2575,2575,2575,2575,0
|
|
20240221,181900,497639555,2575,2575,2575,2575,0
|
|
20240221,181800,497639555,2575,2575,2575,2575,2038
|
|
20240221,181700,497639555,2575,2575,2575,2575,0
|
|
20240221,181600,497639555,2575,2575,2575,2575,0
|
|
20240221,181500,497639555,2575,2575,2575,2575,0
|
|
20240221,181400,497639555,2575,2575,2575,2575,0
|
|
20240221,181300,497639555,2575,2575,2575,2575,0
|
|
20240221,181200,497639555,2575,2575,2575,2575,0
|
|
20240221,181100,497639555,2575,2575,2575,2575,0
|
|
20240221,181000,497639555,2575,2575,2575,2575,0
|
|
20240221,180900,497639555,2575,2575,2575,2575,0
|
|
20240221,180800,497639555,2575,2575,2575,2575,0
|
|
20240221,180700,497639555,2575,2575,2575,2575,0
|
|
20240221,180600,497639555,2575,2575,2575,2575,0
|
|
20240221,180500,497639555,2575,2575,2575,2575,0
|
|
20240221,180400,497639555,2575,2575,2575,2575,0
|
|
20240221,180300,497639555,2575,2575,2575,2575,0
|
|
20240221,180200,497639555,2575,2575,2575,2575,0
|
|
20240221,180100,497639555,2575,2575,2575,2575,0
|
|
20240221,180000,497639555,2575,2575,2575,2575,0
|
|
20240221,175900,497639555,2575,2575,2575,2575,0
|
|
20240221,175800,497639555,2575,2575,2575,2575,0
|
|
20240221,175700,497639555,2575,2575,2575,2575,0
|
|
20240221,175600,497639555,2575,2575,2575,2575,0
|
|
20240221,175500,497639555,2575,2575,2575,2575,0
|
|
20240221,175400,497639555,2575,2575,2575,2575,0
|
|
20240221,175300,497639555,2575,2575,2575,2575,0
|
|
20240221,175200,497639555,2575,2575,2575,2575,0
|
|
20240221,175100,497639555,2575,2575,2575,2575,0
|
|
20240221,175000,497639555,2575,2575,2575,2575,0
|
|
20240221,174900,497639555,2575,2575,2575,2575,0
|
|
20240221,174800,497639555,2575,2575,2575,2575,2038
|
|
20240221,174700,497639555,2575,2575,2575,2575,0
|
|
20240221,174600,497639555,2575,2575,2575,2575,0
|
|
20240221,174500,497639555,2575,2575,2575,2575,0
|
|
20240221,174400,497639555,2575,2575,2575,2575,0
|
|
20240221,174300,497639555,2575,2575,2575,2575,0
|
|
20240221,174200,497639555,2575,2575,2575,2575,0
|
|
20240221,174100,497639555,2575,2575,2575,2575,0
|
|
20240221,174000,497639555,2575,2575,2575,2575,0
|
|
20240221,173900,497639555,2575,2575,2575,2575,0
|
|
20240221,173800,497639555,2575,2575,2575,2575,0
|
|
20240221,173700,497639555,2575,2575,2575,2575,0
|
|
20240221,173600,497639555,2575,2575,2575,2575,0
|
|
20240221,173500,497639555,2575,2575,2575,2575,0
|
|
20240221,173400,497639555,2575,2575,2575,2575,0
|
|
20240221,173300,497639555,2575,2575,2575,2575,0
|
|
20240221,173200,497639555,2575,2575,2575,2575,0
|
|
20240221,173100,497639555,2575,2575,2575,2575,0
|
|
20240221,173000,497639555,2575,2575,2575,2575,0
|
|
20240221,172900,497639555,2575,2575,2575,2575,0
|
|
20240221,172800,497639555,2575,2575,2575,2575,0
|
|
20240221,172700,497639555,2575,2575,2575,2575,0
|
|
20240221,172600,497639555,2575,2575,2575,2575,0
|
|
20240221,172500,497639555,2575,2575,2575,2575,0
|
|
20240221,172400,497639555,2575,2575,2575,2575,0
|
|
20240221,172300,497639555,2575,2575,2575,2575,0
|
|
20240221,172200,497639555,2575,2575,2575,2575,0
|
|
20240221,172100,497639555,2575,2575,2575,2575,0
|
|
20240221,172000,497639555,2575,2575,2575,2575,0
|
|
20240221,171900,497639555,2575,2575,2575,2575,0
|
|
20240221,171800,497639555,2575,2575,2575,2575,2038
|
|
20240221,171700,497639555,2575,2575,2575,2575,0
|
|
20240221,171600,497639555,2575,2575,2575,2575,0
|
|
20240221,171500,497639555,2575,2575,2575,2575,0
|
|
20240221,171400,497639555,2575,2575,2575,2575,0
|
|
20240221,171300,497639555,2575,2575,2575,2575,0
|
|
20240221,171200,497639555,2575,2575,2575,2575,0
|
|
20240221,171100,497639555,2575,2575,2575,2575,0
|
|
20240221,171000,497639555,2575,2575,2575,2575,0
|
|
20240221,170900,497639555,2575,2575,2575,2575,0
|
|
20240221,170800,497639555,2575,2575,2575,2575,0
|
|
20240221,170700,497639555,2575,2575,2575,2575,0
|
|
20240221,170600,497639555,2575,2575,2575,2575,0
|
|
20240221,170500,497639555,2575,2575,2575,2575,0
|
|
20240221,170400,497639555,2575,2575,2575,2575,0
|
|
20240221,170300,497639555,2575,2575,2575,2575,0
|
|
20240221,170200,497639555,2575,2575,2575,2575,0
|
|
20240221,170100,497639555,2575,2575,2575,2575,0
|
|
20240221,170000,497639555,2575,2575,2575,2575,0
|
|
20240221,165900,497639555,2575,2575,2575,2575,0
|
|
20240221,165800,497639555,2575,2575,2575,2575,0
|
|
20240221,165700,497639555,2575,2575,2575,2575,0
|
|
20240221,165600,497639555,2575,2575,2575,2575,0
|
|
20240221,165500,497639555,2575,2575,2575,2575,0
|
|
20240221,165400,497639555,2575,2575,2575,2575,0
|
|
20240221,165300,497639555,2575,2575,2575,2575,0
|
|
20240221,165200,497639555,2575,2575,2575,2575,0
|
|
20240221,165100,497639555,2575,2575,2575,2575,0
|
|
20240221,165000,497639555,2575,2575,2575,2575,0
|
|
20240221,164900,497639555,2575,2575,2575,2575,0
|
|
20240221,164800,497639555,2575,2575,2575,2575,2038
|
|
20240221,164700,497639555,2575,2575,2575,2575,0
|
|
20240221,164600,497639555,2575,2575,2575,2575,0
|
|
20240221,164500,497639555,2575,2575,2575,2575,0
|
|
20240221,164400,497639555,2575,2575,2575,2575,0
|
|
20240221,164300,497639555,2575,2575,2575,2575,0
|
|
20240221,164200,497639555,2575,2575,2575,2575,0
|
|
20240221,164100,497639555,2575,2575,2575,2575,0
|
|
20240221,164000,497639555,2575,2575,2575,2575,0
|
|
20240221,163900,497639555,2575,2575,2575,2575,0
|
|
20240221,163800,497639555,2575,2575,2575,2575,0
|
|
20240221,163700,497639555,2575,2575,2575,2575,0
|
|
20240221,163600,497639555,2575,2575,2575,2575,0
|
|
20240221,163500,497639555,2575,2575,2575,2575,0
|
|
20240221,163400,497639555,2575,2575,2575,2575,0
|
|
20240221,163300,497639555,2575,2575,2575,2575,0
|
|
20240221,163200,497639555,2575,2575,2575,2575,0
|
|
20240221,163100,497639555,2575,2575,2575,2575,0
|
|
20240221,163000,497639555,2575,2575,2575,2575,0
|
|
20240221,162900,497639555,2575,2575,2575,2575,0
|
|
20240221,162800,497639555,2575,2575,2575,2575,0
|
|
20240221,162700,497639555,2575,2575,2575,2575,0
|
|
20240221,162600,497639555,2575,2575,2575,2575,0
|
|
20240221,162500,497639555,2575,2575,2575,2575,0
|
|
20240221,162400,497639555,2575,2575,2575,2575,0
|
|
20240221,162300,497639555,2575,2575,2575,2575,0
|
|
20240221,162200,497639555,2575,2575,2575,2575,0
|
|
20240221,162100,497639555,2575,2575,2575,2575,0
|
|
20240221,162000,497639555,2575,2575,2575,2575,0
|
|
20240221,161900,497639555,2575,2575,2575,2575,0
|
|
20240221,161800,497639555,2575,2575,2575,2575,2038
|
|
20240221,161700,497639555,2575,2575,2575,2575,0
|
|
20240221,161600,497639555,2575,2575,2575,2575,0
|
|
20240221,161500,497639555,2575,2575,2575,2575,0
|
|
20240221,161400,497639555,2575,2575,2575,2575,0
|
|
20240221,161300,497639555,2575,2575,2575,2575,0
|
|
20240221,161200,497639555,2575,2575,2575,2575,0
|
|
20240221,161100,497639555,2575,2575,2575,2575,0
|
|
20240221,161000,497639555,2575,2575,2575,2575,0
|
|
20240221,160900,497639555,2575,2575,2575,2575,0
|
|
20240221,160800,497639555,2575,2575,2575,2575,0
|
|
20240221,160700,497639555,2575,2575,2575,2575,0
|
|
20240221,160600,497639555,2575,2575,2575,2575,0
|
|
20240221,160500,497639555,2575,2575,2575,2575,0
|
|
20240221,160400,497639555,2575,2575,2575,2575,0
|
|
20240221,160300,497639555,2575,2575,2575,2575,0
|
|
20240221,160200,497639555,2575,2575,2575,2575,0
|
|
20240221,160100,497639555,2575,2575,2575,2575,0
|
|
20240221,160000,497639555,2575,2575,2575,2575,0
|
|
20240221,155900,497639555,2575,2575,2575,2575,0
|
|
20240221,155800,497639555,2575,2575,2575,2575,0
|
|
20240221,155700,497639555,2575,2575,2575,2575,0
|
|
20240221,155600,497639555,2575,2575,2575,2575,0
|
|
20240221,155500,497639555,2575,2575,2575,2575,0
|
|
20240221,155400,497639555,2575,2575,2575,2575,0
|
|
20240221,155300,497639555,2575,2575,2575,2575,0
|
|
20240221,155200,497639555,2575,2575,2575,2575,0
|
|
20240221,155100,497639555,2575,2575,2575,2575,0
|
|
20240221,155000,497639555,2575,2575,2575,2575,0
|
|
20240221,154900,497639555,2575,2575,2575,2575,0
|
|
20240221,154800,497639555,2575,2575,2575,2575,2038
|
|
20240221,154700,497639555,2575,2575,2575,2575,0
|
|
20240221,154600,497639555,2575,2575,2575,2575,0
|
|
20240221,154500,497639555,2575,2575,2575,2575,0
|
|
20240221,154400,497639555,2575,2575,2575,2575,0
|
|
20240221,154300,497639555,2575,2575,2575,2575,0
|
|
20240221,154200,497639555,2575,2575,2575,2575,0
|
|
20240221,154100,497639555,2575,2575,2575,2575,0
|
|
20240221,154000,497639555,2575,2575,2575,2575,0
|
|
20240221,153900,497639555,2575,2575,2575,2575,0
|
|
20240221,153800,497639555,2575,2575,2575,2575,0
|
|
20240221,153700,497639555,2575,2575,2575,2575,0
|
|
20240221,153600,497639555,2575,2575,2575,2575,0
|
|
20240221,153500,497639555,2575,2575,2575,2575,0
|
|
20240221,153400,497639555,2575,2575,2575,2575,0
|
|
20240221,153300,497639555,2575,2575,2575,2575,0
|
|
20240221,153200,497639555,2575,2575,2575,2575,0
|
|
20240221,153100,497639555,2575,2575,2575,2575,0
|
|
20240221,153000,497639555,2575,2575,2575,2575,2038
|
|
20240221,152900,492391705,2580,2580,2580,2580,0
|
|
20240221,152800,492391705,2580,2580,2580,2580,0
|
|
20240221,152700,492391705,2580,2580,2580,2580,0
|
|
20240221,152600,492391705,2580,2580,2580,2580,0
|
|
20240221,152500,492391705,2580,2580,2580,2580,0
|
|
20240221,152400,492391705,2580,2580,2580,2580,0
|
|
20240221,152300,492391705,2580,2580,2580,2580,0
|
|
20240221,152200,492391705,2580,2580,2580,2580,0
|
|
20240221,152100,492391705,2580,2580,2580,2580,0
|
|
20240221,152000,492391705,2580,2580,2580,2580,0
|
|
20240221,151900,492391705,2580,2570,2580,2565,1642
|
|
20240221,151800,488165650,2570,2570,2585,2570,919
|
|
20240221,151700,485803805,2590,2590,2590,2590,20
|
|
20240221,151600,485752005,2590,2590,2590,2590,503
|
|
20240221,151500,484449235,2590,2590,2590,2590,0
|
|
20240221,151400,484449235,2590,2590,2590,2570,19
|
|
20240221,151300,484400065,2570,2570,2570,2570,26
|
|
20240221,151200,484333245,2595,2580,2595,2580,211
|
|
20240221,151100,483787730,2575,2560,2575,2560,3057
|
|
20240221,151000,475930230,2570,2555,2570,2555,235
|
|
20240221,150900,475329385,2560,2570,2570,2560,1118
|
|
20240221,150800,472462195,2560,2560,2560,2560,928
|
|
20240221,150700,470086515,2570,2570,2570,2570,40
|
|
20240221,150600,469983715,2570,2570,2570,2570,311
|
|
20240221,150500,469184445,2570,2570,2570,2570,1
|
|
20240221,150400,469181875,2560,2560,2560,2560,225
|
|
20240221,150300,468605875,2570,2560,2570,2560,2
|
|
20240221,150200,468600745,2575,2575,2575,2575,0
|
|
20240221,150100,468600745,2575,2575,2575,2575,0
|
|
20240221,150000,468600745,2575,2575,2575,2570,952
|
|
20240221,145900,466149590,2560,2575,2575,2560,162
|
|
20240221,145800,465732620,2575,2560,2575,2560,334
|
|
20240221,145700,464872795,2565,2565,2565,2565,121
|
|
20240221,145600,464562430,2580,2580,2580,2580,0
|
|
20240221,145500,464562430,2580,2580,2580,2580,11
|
|
20240221,145400,464534050,2580,2580,2580,2580,1010
|
|
20240221,145300,461928250,2580,2580,2580,2580,150
|
|
20240221,145200,461541250,2580,2565,2580,2565,3303
|
|
20240221,145100,453067120,2550,2550,2550,2550,0
|
|
20240221,145000,453067120,2550,2550,2550,2550,355
|
|
20240221,144900,452161870,2550,2550,2550,2550,0
|
|
20240221,144800,452161870,2550,2550,2550,2550,262
|
|
20240221,144700,451493770,2570,2570,2570,2570,0
|
|
20240221,144600,451493770,2570,2550,2570,2550,1743
|
|
20240221,144500,447049100,2570,2570,2570,2570,0
|
|
20240221,144400,447049100,2570,2570,2570,2570,0
|
|
20240221,144300,447049100,2570,2570,2570,2570,0
|
|
20240221,144200,447049100,2570,2570,2570,2570,0
|
|
20240221,144100,447049100,2570,2570,2570,2570,778
|
|
20240221,144000,445049640,2575,2575,2575,2575,5
|
|
20240221,143900,445036765,2550,2560,2560,2550,127
|
|
20240221,143800,444712415,2565,2565,2565,2565,0
|
|
20240221,143700,444712415,2565,2565,2565,2565,0
|
|
20240221,143600,444712415,2565,2565,2565,2565,0
|
|
20240221,143500,444712415,2565,2565,2565,2565,0
|
|
20240221,143400,444712415,2565,2565,2565,2565,56
|
|
20240221,143300,444568775,2575,2575,2575,2575,142
|
|
20240221,143200,444203125,2570,2570,2570,2570,0
|
|
20240221,143100,444203125,2570,2570,2570,2570,460
|
|
20240221,143000,443020925,2570,2570,2570,2570,5
|
|
20240221,142900,443008075,2570,2570,2570,2570,0
|
|
20240221,142800,443008075,2570,2570,2570,2570,1
|
|
20240221,142700,443005505,2550,2555,2555,2550,8000
|
|
20240221,142600,422578080,2560,2560,2560,2560,0
|
|
20240221,142500,422578080,2560,2555,2560,2555,2981
|
|
20240221,142400,414960580,2555,2570,2570,2555,1931
|
|
20240221,142300,410017665,2560,2560,2560,2560,2530
|
|
20240221,142200,403540865,2560,2560,2560,2560,0
|
|
20240221,142100,403540865,2560,2560,2560,2560,0
|
|
20240221,142000,403540865,2560,2560,2560,2560,941
|
|
20240221,141900,401131905,2560,2560,2560,2560,0
|
|
20240221,141800,401131905,2560,2560,2560,2560,0
|
|
20240221,141700,401131905,2560,2560,2560,2560,0
|
|
20240221,141600,401131905,2560,2560,2560,2560,0
|
|
20240221,141500,401131905,2560,2560,2560,2560,10
|
|
20240221,141400,401106305,2560,2560,2560,2560,0
|
|
20240221,141300,401106305,2560,2570,2570,2560,8250
|
|
20240221,141200,379972730,2570,2570,2570,2570,690
|
|
20240221,141100,378199430,2570,2570,2570,2570,10
|
|
20240221,141000,378173730,2575,2575,2575,2575,0
|
|
20240221,140900,378173730,2575,2570,2575,2570,1800
|
|
20240221,140800,373542730,2570,2570,2570,2570,0
|
|
20240221,140700,373542730,2570,2570,2570,2570,110
|
|
20240221,140600,373260030,2570,2575,2575,2570,123
|
|
20240221,140500,372943610,2575,2575,2575,2575,0
|
|
20240221,140400,372943610,2575,2575,2575,2575,40
|
|
20240221,140300,372840610,2575,2575,2575,2575,0
|
|
20240221,140200,372840610,2575,2575,2575,2575,0
|
|
20240221,140100,372840610,2575,2575,2575,2575,106
|
|
20240221,140000,372567660,2575,2575,2575,2575,470
|
|
20240221,135900,371357410,2575,2575,2575,2575,0
|
|
20240221,135800,371357410,2575,2575,2575,2575,0
|
|
20240221,135700,371357410,2575,2575,2575,2575,15
|
|
20240221,135600,371318785,2575,2575,2575,2575,351
|
|
20240221,135500,370414960,2575,2575,2575,2575,60
|
|
20240221,135400,370260460,2570,2580,2580,2570,1750
|
|
20240221,135300,365754755,2585,2585,2585,2585,0
|
|
20240221,135200,365754755,2585,2585,2585,2585,3
|
|
20240221,135100,365747000,2585,2580,2585,2580,2
|
|
20240221,135000,365741835,2575,2575,2575,2575,0
|
|
20240221,134900,365741835,2575,2575,2575,2575,0
|
|
20240221,134800,365741835,2575,2575,2575,2575,0
|
|
20240221,134700,365741835,2575,2575,2575,2575,0
|
|
20240221,134600,365741835,2575,2575,2575,2575,0
|
|
20240221,134500,365741835,2575,2575,2575,2575,1
|
|
20240221,134400,365739260,2585,2585,2585,2585,1
|
|
20240221,134300,365736675,2580,2580,2580,2580,0
|
|
20240221,134200,365736675,2580,2580,2580,2580,0
|
|
20240221,134100,365736675,2580,2580,2580,2580,216
|
|
20240221,134000,365179395,2580,2580,2580,2580,0
|
|
20240221,133900,365179395,2580,2580,2580,2580,0
|
|
20240221,133800,365179395,2580,2580,2580,2580,0
|
|
20240221,133700,365179395,2580,2580,2580,2580,0
|
|
20240221,133600,365179395,2580,2580,2580,2580,0
|
|
20240221,133500,365179395,2580,2580,2580,2580,1000
|
|
20240221,133400,362599395,2575,2575,2575,2575,101
|
|
20240221,133300,362339320,2575,2575,2575,2575,50
|
|
20240221,133200,362210570,2575,2575,2575,2575,2
|
|
20240221,133100,362205420,2575,2575,2575,2575,0
|
|
20240221,133000,362205420,2575,2575,2575,2575,0
|
|
20240221,132900,362205420,2575,2575,2575,2575,50
|
|
20240221,132800,362076670,2575,2575,2575,2575,658
|
|
20240221,132700,360382320,2570,2570,2570,2570,0
|
|
20240221,132600,360382320,2570,2570,2570,2570,40
|
|
20240221,132500,360279520,2565,2565,2565,2565,0
|
|
20240221,132400,360279520,2565,2565,2565,2565,23
|
|
20240221,132300,360220525,2575,2575,2575,2575,20
|
|
20240221,132200,360169025,2575,2575,2575,2575,0
|
|
20240221,132100,360169025,2575,2575,2575,2575,550
|
|
20240221,132000,358752775,2570,2570,2570,2570,500
|
|
20240221,131900,357467775,2570,2570,2570,2570,0
|
|
20240221,131800,357467775,2570,2575,2575,2570,611
|
|
20240221,131700,355894475,2570,2565,2570,2565,124
|
|
20240221,131600,355576165,2555,2555,2555,2555,1088
|
|
20240221,131500,352796325,2580,2565,2580,2565,888
|
|
20240221,131400,350515700,2560,2550,2560,2550,482
|
|
20240221,131300,349281985,2550,2550,2550,2550,0
|
|
20240221,131200,349281985,2550,2550,2550,2550,1707
|
|
20240221,131100,344929135,2545,2545,2545,2545,0
|
|
20240221,131000,344929135,2545,2540,2545,2540,1666
|
|
20240221,130900,340696165,2550,2550,2550,2550,0
|
|
20240221,130800,340696165,2550,2550,2550,2550,1
|
|
20240221,130700,340693615,2550,2550,2550,2550,0
|
|
20240221,130600,340693615,2550,2550,2550,2550,0
|
|
20240221,130500,340693615,2550,2550,2550,2550,0
|
|
20240221,130400,340693615,2550,2550,2550,2550,0
|
|
20240221,130300,340693615,2550,2550,2550,2550,0
|
|
20240221,130200,340693615,2550,2550,2550,2550,0
|
|
20240221,130100,340693615,2550,2550,2550,2550,0
|
|
20240221,130000,340693615,2550,2550,2550,2550,0
|
|
20240221,125900,340693615,2550,2550,2550,2550,17
|
|
20240221,125800,340650265,2550,2550,2550,2550,0
|
|
20240221,125700,340650265,2550,2550,2550,2550,0
|
|
20240221,125600,340650265,2550,2550,2550,2550,0
|
|
20240221,125500,340650265,2550,2550,2550,2550,0
|
|
20240221,125400,340650265,2550,2550,2550,2550,1
|
|
20240221,125300,340647715,2535,2535,2535,2535,1772
|
|
20240221,125200,336155695,2535,2535,2535,2535,6
|
|
20240221,125100,336140485,2540,2545,2545,2535,3538
|
|
20240221,125000,327152880,2545,2545,2545,2545,0
|
|
20240221,124900,327152880,2545,2545,2545,2545,0
|
|
20240221,124800,327152880,2545,2545,2545,2545,0
|
|
20240221,124700,327152880,2545,2545,2545,2545,3
|
|
20240221,124600,327145245,2545,2545,2545,2545,43
|
|
20240221,124500,327035810,2545,2545,2545,2545,41
|
|
20240221,124400,326931465,2545,2550,2550,2540,1145
|
|
20240221,124300,324022720,2550,2550,2550,2550,0
|
|
20240221,124200,324022720,2550,2550,2550,2550,0
|
|
20240221,124100,324022720,2550,2550,2550,2550,23
|
|
20240221,124000,323964070,2540,2540,2540,2540,0
|
|
20240221,123900,323964070,2540,2540,2540,2540,0
|
|
20240221,123800,323964070,2540,2540,2540,2540,0
|
|
20240221,123700,323964070,2540,2540,2540,2540,0
|
|
20240221,123600,323964070,2540,2540,2540,2540,0
|
|
20240221,123500,323964070,2540,2545,2545,2540,1000
|
|
20240221,123400,321424000,2545,2545,2545,2545,0
|
|
20240221,123300,321424000,2545,2545,2545,2545,0
|
|
20240221,123200,321424000,2545,2545,2545,2545,0
|
|
20240221,123100,321424000,2545,2545,2545,2545,0
|
|
20240221,123000,321424000,2545,2545,2545,2545,0
|
|
20240221,122900,321424000,2545,2545,2545,2545,0
|
|
20240221,122800,321424000,2545,2545,2545,2545,6
|
|
20240221,122700,321408730,2545,2545,2545,2545,6
|
|
20240221,122600,321393460,2545,2545,2545,2545,169
|
|
20240221,122500,320963355,2545,2545,2545,2545,0
|
|
20240221,122400,320963355,2545,2545,2545,2545,0
|
|
20240221,122300,320963355,2545,2545,2545,2545,3
|
|
20240221,122200,320955720,2545,2545,2545,2545,3
|
|
20240221,122100,320948085,2550,2550,2550,2550,101
|
|
20240221,122000,320690535,2545,2545,2545,2545,3
|
|
20240221,121900,320682900,2545,2545,2545,2545,7
|
|
20240221,121800,320665085,2545,2545,2545,2545,363
|
|
20240221,121700,319741250,2545,2545,2545,2545,68
|
|
20240221,121600,319568190,2545,2545,2545,2545,129
|
|
20240221,121500,319239885,2545,2550,2550,2545,1744
|
|
20240221,121400,314800905,2550,2550,2550,2550,0
|
|
20240221,121300,314800905,2550,2550,2550,2550,0
|
|
20240221,121200,314800905,2550,2550,2550,2550,0
|
|
20240221,121100,314800905,2550,2550,2550,2550,3
|
|
20240221,121000,314793255,2550,2550,2550,2550,0
|
|
20240221,120900,314793255,2550,2550,2550,2550,0
|
|
20240221,120800,314793255,2550,2550,2550,2550,1035
|
|
20240221,120700,312154005,2550,2550,2550,2550,970
|
|
20240221,120600,309680505,2550,2550,2550,2550,0
|
|
20240221,120500,309680505,2550,2550,2550,2550,0
|
|
20240221,120400,309680505,2550,2550,2555,2550,10
|
|
20240221,120300,309654980,2555,2550,2555,2550,102
|
|
20240221,120200,309394380,2550,2550,2550,2550,2
|
|
20240221,120100,309389280,2550,2550,2550,2550,0
|
|
20240221,120000,309389280,2550,2550,2550,2550,5
|
|
20240221,115900,309376530,2550,2550,2550,2550,0
|
|
20240221,115800,309376530,2550,2550,2550,2550,400
|
|
20240221,115700,308356530,2550,2550,2550,2550,30
|
|
20240221,115600,308280030,2550,2550,2550,2550,0
|
|
20240221,115500,308280030,2550,2550,2550,2550,0
|
|
20240221,115400,308280030,2550,2550,2550,2550,0
|
|
20240221,115300,308280030,2550,2550,2550,2550,186
|
|
20240221,115200,307805730,2555,2555,2555,2555,100
|
|
20240221,115100,307550230,2550,2550,2550,2550,12
|
|
20240221,115000,307519630,2550,2550,2550,2550,0
|
|
20240221,114900,307519630,2550,2550,2550,2550,0
|
|
20240221,114800,307519630,2550,2550,2550,2550,0
|
|
20240221,114700,307519630,2550,2550,2550,2550,0
|
|
20240221,114600,307519630,2550,2550,2550,2550,68
|
|
20240221,114500,307346230,2550,2550,2550,2550,0
|
|
20240221,114400,307346230,2550,2550,2550,2550,0
|
|
20240221,114300,307346230,2550,2550,2550,2550,2
|
|
20240221,114200,307341130,2535,2535,2535,2535,0
|
|
20240221,114100,307341130,2535,2535,2535,2535,0
|
|
20240221,114000,307341130,2535,2535,2535,2535,0
|
|
20240221,113900,307341130,2535,2535,2535,2535,0
|
|
20240221,113800,307341130,2535,2535,2535,2535,1
|
|
20240221,113700,307338595,2535,2535,2535,2535,0
|
|
20240221,113600,307338595,2535,2535,2535,2535,0
|
|
20240221,113500,307338595,2535,2540,2540,2535,1503
|
|
20240221,113400,303527870,2540,2540,2540,2540,0
|
|
20240221,113300,303527870,2540,2545,2545,2540,10
|
|
20240221,113200,303502465,2545,2545,2545,2545,1
|
|
20240221,113100,303499920,2550,2550,2550,2550,823
|
|
20240221,113000,301401270,2550,2550,2550,2550,0
|
|
20240221,112900,301401270,2550,2550,2550,2550,0
|
|
20240221,112800,301401270,2550,2550,2550,2550,0
|
|
20240221,112700,301401270,2550,2550,2550,2550,0
|
|
20240221,112600,301401270,2550,2550,2550,2550,0
|
|
20240221,112500,301401270,2550,2550,2550,2550,0
|
|
20240221,112400,301401270,2550,2550,2550,2550,3
|
|
20240221,112300,301393620,2535,2535,2535,2535,0
|
|
20240221,112200,301393620,2535,2535,2535,2535,0
|
|
20240221,112100,301393620,2535,2535,2535,2535,0
|
|
20240221,112000,301393620,2535,2535,2535,2535,0
|
|
20240221,111900,301393620,2535,2535,2535,2535,1
|
|
20240221,111800,301391085,2535,2535,2535,2535,441
|
|
20240221,111700,300273150,2560,2545,2560,2545,10000
|
|
20240221,111600,274678600,2535,2535,2535,2535,66
|
|
20240221,111500,274511290,2535,2540,2540,2535,6110
|
|
20240221,111400,259006890,2545,2545,2545,2545,2305
|
|
20240221,111300,253140665,2550,2550,2550,2550,0
|
|
20240221,111200,253140665,2550,2550,2550,2550,0
|
|
20240221,111100,253140665,2550,2550,2550,2550,0
|
|
20240221,111000,253140665,2550,2550,2550,2550,3140
|
|
20240221,110900,245133665,2550,2550,2550,2550,31
|
|
20240221,110800,245054615,2555,2560,2560,2555,835
|
|
20240221,110700,242921140,2560,2555,2560,2555,34
|
|
20240221,110600,242834145,2555,2555,2555,2555,248
|
|
20240221,110500,242200505,2555,2555,2555,2555,1
|
|
20240221,110400,242197950,2555,2555,2555,2555,3
|
|
20240221,110300,242190285,2550,2550,2550,2550,0
|
|
20240221,110200,242190285,2550,2550,2550,2550,0
|
|
20240221,110100,242190285,2550,2550,2550,2550,0
|
|
20240221,110000,242190285,2550,2550,2550,2550,0
|
|
20240221,105900,242190285,2550,2550,2550,2550,0
|
|
20240221,105800,242190285,2550,2550,2550,2550,250
|
|
20240221,105700,241552785,2550,2550,2550,2550,0
|
|
20240221,105600,241552785,2550,2555,2560,2550,1119
|
|
20240221,105500,238692720,2560,2565,2565,2560,2822
|
|
20240221,105400,231467300,2560,2560,2560,2560,3
|
|
20240221,105300,231459620,2560,2560,2560,2560,10
|
|
20240221,105200,231434020,2555,2555,2555,2555,87
|
|
20240221,105100,231211735,2555,2555,2555,2555,1
|
|
20240221,105000,231209180,2560,2560,2560,2560,180
|
|
20240221,104900,230748380,2555,2555,2555,2555,0
|
|
20240221,104800,230748380,2555,2555,2555,2555,0
|
|
20240221,104700,230748380,2555,2555,2555,2555,117
|
|
20240221,104600,230449445,2560,2560,2560,2560,0
|
|
20240221,104500,230449445,2560,2560,2560,2560,0
|
|
20240221,104400,230449445,2560,2560,2560,2560,0
|
|
20240221,104300,230449445,2560,2560,2560,2560,0
|
|
20240221,104200,230449445,2560,2560,2560,2560,1
|
|
20240221,104100,230446885,2555,2555,2555,2555,0
|
|
20240221,104000,230446885,2555,2560,2560,2555,385
|
|
20240221,103900,229461350,2560,2560,2560,2560,0
|
|
20240221,103800,229461350,2560,2560,2560,2560,0
|
|
20240221,103700,229461350,2560,2560,2560,2560,0
|
|
20240221,103600,229461350,2560,2560,2560,2560,0
|
|
20240221,103500,229461350,2560,2560,2560,2560,0
|
|
20240221,103400,229461350,2560,2560,2560,2560,0
|
|
20240221,103300,229461350,2560,2560,2560,2560,0
|
|
20240221,103200,229461350,2560,2560,2560,2560,0
|
|
20240221,103100,229461350,2560,2560,2560,2560,0
|
|
20240221,103000,229461350,2560,2560,2560,2560,0
|
|
20240221,102900,229461350,2560,2560,2560,2560,638
|
|
20240221,102800,227828070,2560,2560,2560,2560,0
|
|
20240221,102700,227828070,2560,2560,2560,2560,0
|
|
20240221,102600,227828070,2560,2560,2560,2560,40
|
|
20240221,102500,227725670,2560,2560,2560,2560,0
|
|
20240221,102400,227725670,2560,2560,2560,2560,0
|
|
20240221,102300,227725670,2560,2560,2560,2560,13
|
|
20240221,102200,227692390,2560,2560,2560,2560,10
|
|
20240221,102100,227666790,2565,2580,2580,2565,701
|
|
20240221,102000,225865725,2590,2590,2590,2590,0
|
|
20240221,101900,225865725,2590,2575,2590,2575,10019
|
|
20240221,101800,199949865,2580,2580,2580,2580,0
|
|
20240221,101700,199949865,2580,2560,2580,2560,5018
|
|
20240221,101600,187007155,2565,2560,2565,2560,1932
|
|
20240221,101500,182051735,2565,2565,2565,2565,860
|
|
20240221,101400,179845835,2565,2565,2565,2565,10
|
|
20240221,101300,179820185,2570,2550,2570,2545,4582
|
|
20240221,101200,168092180,2545,2545,2545,2545,30
|
|
20240221,101100,168015830,2545,2545,2545,2545,10
|
|
20240221,101000,167990380,2550,2550,2550,2550,0
|
|
20240221,100900,167990380,2550,2550,2550,2550,0
|
|
20240221,100800,167990380,2550,2550,2550,2550,0
|
|
20240221,100700,167990380,2550,2540,2550,2540,11
|
|
20240221,100600,167962340,2550,2550,2550,2550,0
|
|
20240221,100500,167962340,2550,2550,2550,2550,0
|
|
20240221,100400,167962340,2550,2550,2550,2550,4
|
|
20240221,100300,167952140,2550,2550,2550,2550,110
|
|
20240221,100200,167671640,2550,2550,2550,2550,0
|
|
20240221,100100,167671640,2550,2550,2550,2550,80
|
|
20240221,100000,167467640,2545,2545,2545,2545,20
|
|
20240221,095900,167416740,2545,2545,2545,2545,0
|
|
20240221,095800,167416740,2545,2545,2545,2545,35
|
|
20240221,095700,167327665,2525,2530,2530,2525,22
|
|
20240221,095600,167272010,2520,2520,2520,2520,0
|
|
20240221,095500,167272010,2520,2520,2520,2520,0
|
|
20240221,095400,167272010,2520,2520,2520,2520,0
|
|
20240221,095300,167272010,2520,2520,2520,2520,0
|
|
20240221,095200,167272010,2520,2520,2520,2520,0
|
|
20240221,095100,167272010,2520,2520,2520,2520,30
|
|
20240221,095000,167196410,2520,2535,2535,2520,2345
|
|
20240221,094900,161270995,2530,2530,2530,2530,0
|
|
20240221,094800,161270995,2530,2530,2530,2530,205
|
|
20240221,094700,160752345,2525,2535,2535,2525,1601
|
|
20240221,094600,156703810,2535,2525,2535,2520,4009
|
|
20240221,094500,146582545,2525,2525,2525,2525,0
|
|
20240221,094400,146582545,2525,2525,2540,2525,2086
|
|
20240221,094300,141315380,2525,2525,2525,2525,1000
|
|
20240221,094200,138790380,2525,2525,2525,2525,642
|
|
20240221,094100,137169330,2525,2535,2535,2525,594
|
|
20240221,094000,135665915,2535,2535,2535,2530,3282
|
|
20240221,093900,127361045,2540,2540,2540,2535,1004
|
|
20240221,093800,124815885,2535,2535,2535,2530,3020
|
|
20240221,093700,117160675,2540,2540,2540,2540,2000
|
|
20240221,093600,112080675,2545,2545,2545,2545,1769
|
|
20240221,093500,107578570,2545,2545,2545,2545,198
|
|
20240221,093400,107074660,2545,2545,2545,2545,35
|
|
20240221,093300,106985585,2545,2540,2545,2540,2101
|
|
20240221,093200,101648545,2535,2535,2535,2535,0
|
|
20240221,093100,101648545,2535,2535,2535,2535,38
|
|
20240221,093000,101552215,2540,2540,2540,2540,0
|
|
20240221,092900,101552215,2540,2540,2540,2540,618
|
|
20240221,092800,99982495,2540,2535,2540,2535,186
|
|
20240221,092700,99510120,2535,2535,2535,2535,3
|
|
20240221,092600,99502515,2535,2540,2540,2520,1484
|
|
20240221,092500,95749365,2520,2545,2545,2520,7980
|
|
20240221,092400,75499655,2545,2545,2545,2545,1
|
|
20240221,092300,75497110,2565,2550,2565,2550,3340
|
|
20240221,092200,66979460,2550,2550,2550,2540,2511
|
|
20240221,092100,60585860,2545,2555,2555,2545,615
|
|
20240221,092000,59017615,2555,2555,2555,2555,12
|
|
20240221,091900,58986955,2555,2555,2565,2555,12
|
|
20240221,091800,58956215,2555,2555,2555,2555,12
|
|
20240221,091700,58925555,2550,2550,2550,2550,131
|
|
20240221,091600,58591505,2565,2565,2565,2565,8
|
|
20240221,091500,58570985,2550,2555,2555,2550,4177
|
|
20240221,091400,47910035,2560,2560,2565,2560,422
|
|
20240221,091300,46829670,2575,2575,2575,2575,52
|
|
20240221,091200,46695770,2555,2560,2575,2555,1674
|
|
20240221,091100,42412775,2550,2560,2565,2550,1584
|
|
20240221,091000,38359390,2565,2585,2585,2565,4190
|
|
20240221,090900,27565240,2585,2585,2585,2580,592
|
|
20240221,090800,26035420,2590,2590,2590,2590,1
|
|
20240221,090700,26032830,2600,2600,2600,2600,7
|
|
20240221,090600,26014630,2600,2620,2620,2600,409
|
|
20240221,090500,24947150,2620,2580,2620,2580,1791
|
|
20240221,090400,20299555,2575,2580,2580,2575,1489
|
|
20240221,090300,16459535,2580,2605,2610,2580,3953
|
|
20240221,090200,6258235,2605,2620,2620,2575,1023
|
|
20240221,090100,3606150,2625,2595,2625,2575,25
|
|
20240221,090000,3540800,2600,2630,2630,2600,1051
|