602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,185900,991967965,2625,2625,2625,2625,3731
|
|
20240216,185800,991967965,2625,2625,2625,2625,0
|
|
20240216,185700,991967965,2625,2625,2625,2625,0
|
|
20240216,185600,991967965,2625,2625,2625,2625,0
|
|
20240216,185500,991967965,2625,2625,2625,2625,0
|
|
20240216,185400,991967965,2625,2625,2625,2625,0
|
|
20240216,185300,991967965,2625,2625,2625,2625,0
|
|
20240216,185200,991967965,2625,2625,2625,2625,0
|
|
20240216,185100,991967965,2625,2625,2625,2625,0
|
|
20240216,185000,991967965,2625,2625,2625,2625,0
|
|
20240216,184900,991967965,2625,2625,2625,2625,0
|
|
20240216,184800,991967965,2625,2625,2625,2625,0
|
|
20240216,184700,991967965,2625,2625,2625,2625,0
|
|
20240216,184600,991967965,2625,2625,2625,2625,0
|
|
20240216,184500,991967965,2625,2625,2625,2625,0
|
|
20240216,184400,991967965,2625,2625,2625,2625,0
|
|
20240216,184300,991967965,2625,2625,2625,2625,0
|
|
20240216,184200,991967965,2625,2625,2625,2625,0
|
|
20240216,184100,991967965,2625,2625,2625,2625,0
|
|
20240216,184000,991967965,2625,2625,2625,2625,0
|
|
20240216,183900,991967965,2625,2625,2625,2625,0
|
|
20240216,183800,991967965,2625,2625,2625,2625,0
|
|
20240216,183700,991967965,2625,2625,2625,2625,0
|
|
20240216,183600,991967965,2625,2625,2625,2625,0
|
|
20240216,183500,991967965,2625,2625,2625,2625,0
|
|
20240216,183400,991967965,2625,2625,2625,2625,0
|
|
20240216,183300,991967965,2625,2625,2625,2625,0
|
|
20240216,183200,991967965,2625,2625,2625,2625,0
|
|
20240216,183100,991967965,2625,2625,2625,2625,0
|
|
20240216,183000,991967965,2625,2625,2625,2625,0
|
|
20240216,182900,991967965,2625,2625,2625,2625,3731
|
|
20240216,182800,991967965,2625,2625,2625,2625,0
|
|
20240216,182700,991967965,2625,2625,2625,2625,0
|
|
20240216,182600,991967965,2625,2625,2625,2625,0
|
|
20240216,182500,991967965,2625,2625,2625,2625,0
|
|
20240216,182400,991967965,2625,2625,2625,2625,0
|
|
20240216,182300,991967965,2625,2625,2625,2625,0
|
|
20240216,182200,991967965,2625,2625,2625,2625,0
|
|
20240216,182100,991967965,2625,2625,2625,2625,0
|
|
20240216,182000,991967965,2625,2625,2625,2625,0
|
|
20240216,181900,991967965,2625,2625,2625,2625,0
|
|
20240216,181800,991967965,2625,2625,2625,2625,0
|
|
20240216,181700,991967965,2625,2625,2625,2625,0
|
|
20240216,181600,991967965,2625,2625,2625,2625,0
|
|
20240216,181500,991967965,2625,2625,2625,2625,0
|
|
20240216,181400,991967965,2625,2625,2625,2625,0
|
|
20240216,181300,991967965,2625,2625,2625,2625,0
|
|
20240216,181200,991967965,2625,2625,2625,2625,0
|
|
20240216,181100,991967965,2625,2625,2625,2625,0
|
|
20240216,181000,991967965,2625,2625,2625,2625,0
|
|
20240216,180900,991967965,2625,2625,2625,2625,0
|
|
20240216,180800,991967965,2625,2625,2625,2625,0
|
|
20240216,180700,991967965,2625,2625,2625,2625,0
|
|
20240216,180600,991967965,2625,2625,2625,2625,0
|
|
20240216,180500,991967965,2625,2625,2625,2625,0
|
|
20240216,180400,991967965,2625,2625,2625,2625,0
|
|
20240216,180300,991967965,2625,2625,2625,2625,0
|
|
20240216,180200,991967965,2625,2625,2625,2625,0
|
|
20240216,180100,991967965,2625,2625,2625,2625,0
|
|
20240216,180000,991967965,2625,2625,2625,2625,0
|
|
20240216,175900,991967965,2625,2625,2625,2625,3731
|
|
20240216,175800,991967965,2625,2625,2625,2625,0
|
|
20240216,175700,991967965,2625,2625,2625,2625,0
|
|
20240216,175600,991967965,2625,2625,2625,2625,0
|
|
20240216,175500,991967965,2625,2625,2625,2625,0
|
|
20240216,175400,991967965,2625,2625,2625,2625,0
|
|
20240216,175300,991967965,2625,2625,2625,2625,0
|
|
20240216,175200,991967965,2625,2625,2625,2625,0
|
|
20240216,175100,991967965,2625,2625,2625,2625,0
|
|
20240216,175000,991967965,2625,2625,2625,2625,0
|
|
20240216,174900,991967965,2625,2625,2625,2625,0
|
|
20240216,174800,991967965,2625,2625,2625,2625,0
|
|
20240216,174700,991967965,2625,2625,2625,2625,0
|
|
20240216,174600,991967965,2625,2625,2625,2625,0
|
|
20240216,174500,991967965,2625,2625,2625,2625,0
|
|
20240216,174400,991967965,2625,2625,2625,2625,0
|
|
20240216,174300,991967965,2625,2625,2625,2625,0
|
|
20240216,174200,991967965,2625,2625,2625,2625,0
|
|
20240216,174100,991967965,2625,2625,2625,2625,0
|
|
20240216,174000,991967965,2625,2625,2625,2625,0
|
|
20240216,173900,991967965,2625,2625,2625,2625,0
|
|
20240216,173800,991967965,2625,2625,2625,2625,0
|
|
20240216,173700,991967965,2625,2625,2625,2625,0
|
|
20240216,173600,991967965,2625,2625,2625,2625,0
|
|
20240216,173500,991967965,2625,2625,2625,2625,0
|
|
20240216,173400,991967965,2625,2625,2625,2625,0
|
|
20240216,173300,991967965,2625,2625,2625,2625,0
|
|
20240216,173200,991967965,2625,2625,2625,2625,0
|
|
20240216,173100,991967965,2625,2625,2625,2625,0
|
|
20240216,173000,991967965,2625,2625,2625,2625,0
|
|
20240216,172900,991967965,2625,2625,2625,2625,3731
|
|
20240216,172800,991967965,2625,2625,2625,2625,0
|
|
20240216,172700,991967965,2625,2625,2625,2625,0
|
|
20240216,172600,991967965,2625,2625,2625,2625,0
|
|
20240216,172500,991967965,2625,2625,2625,2625,0
|
|
20240216,172400,991967965,2625,2625,2625,2625,0
|
|
20240216,172300,991967965,2625,2625,2625,2625,0
|
|
20240216,172200,991967965,2625,2625,2625,2625,0
|
|
20240216,172100,991967965,2625,2625,2625,2625,0
|
|
20240216,172000,991967965,2625,2625,2625,2625,0
|
|
20240216,171900,991967965,2625,2625,2625,2625,0
|
|
20240216,171800,991967965,2625,2625,2625,2625,0
|
|
20240216,171700,991967965,2625,2625,2625,2625,0
|
|
20240216,171600,991967965,2625,2625,2625,2625,0
|
|
20240216,171500,991967965,2625,2625,2625,2625,0
|
|
20240216,171400,991967965,2625,2625,2625,2625,0
|
|
20240216,171300,991967965,2625,2625,2625,2625,0
|
|
20240216,171200,991967965,2625,2625,2625,2625,0
|
|
20240216,171100,991967965,2625,2625,2625,2625,0
|
|
20240216,171000,991967965,2625,2625,2625,2625,0
|
|
20240216,170900,991967965,2625,2625,2625,2625,0
|
|
20240216,170800,991967965,2625,2625,2625,2625,0
|
|
20240216,170700,991967965,2625,2625,2625,2625,0
|
|
20240216,170600,991967965,2625,2625,2625,2625,0
|
|
20240216,170500,991967965,2625,2625,2625,2625,0
|
|
20240216,170400,991967965,2625,2625,2625,2625,0
|
|
20240216,170300,991967965,2625,2625,2625,2625,0
|
|
20240216,170200,991967965,2625,2625,2625,2625,0
|
|
20240216,170100,991967965,2625,2625,2625,2625,0
|
|
20240216,170000,991967965,2625,2625,2625,2625,0
|
|
20240216,165900,991967965,2625,2625,2625,2625,3731
|
|
20240216,165800,991967965,2625,2625,2625,2625,0
|
|
20240216,165700,991967965,2625,2625,2625,2625,0
|
|
20240216,165600,991967965,2625,2625,2625,2625,0
|
|
20240216,165500,991967965,2625,2625,2625,2625,0
|
|
20240216,165400,991967965,2625,2625,2625,2625,0
|
|
20240216,165300,991967965,2625,2625,2625,2625,0
|
|
20240216,165200,991967965,2625,2625,2625,2625,0
|
|
20240216,165100,991967965,2625,2625,2625,2625,0
|
|
20240216,165000,991967965,2625,2625,2625,2625,0
|
|
20240216,164900,991967965,2625,2625,2625,2625,0
|
|
20240216,164800,991967965,2625,2625,2625,2625,0
|
|
20240216,164700,991967965,2625,2625,2625,2625,0
|
|
20240216,164600,991967965,2625,2625,2625,2625,0
|
|
20240216,164500,991967965,2625,2625,2625,2625,0
|
|
20240216,164400,991967965,2625,2625,2625,2625,0
|
|
20240216,164300,991967965,2625,2625,2625,2625,0
|
|
20240216,164200,991967965,2625,2625,2625,2625,0
|
|
20240216,164100,991967965,2625,2625,2625,2625,0
|
|
20240216,164000,991967965,2625,2625,2625,2625,0
|
|
20240216,163900,991967965,2625,2625,2625,2625,0
|
|
20240216,163800,991967965,2625,2625,2625,2625,0
|
|
20240216,163700,991967965,2625,2625,2625,2625,0
|
|
20240216,163600,991967965,2625,2625,2625,2625,0
|
|
20240216,163500,991967965,2625,2625,2625,2625,0
|
|
20240216,163400,991967965,2625,2625,2625,2625,0
|
|
20240216,163300,991967965,2625,2625,2625,2625,0
|
|
20240216,163200,991967965,2625,2625,2625,2625,0
|
|
20240216,163100,991967965,2625,2625,2625,2625,0
|
|
20240216,163000,991967965,2625,2625,2625,2625,0
|
|
20240216,162900,991967965,2625,2625,2625,2625,3731
|
|
20240216,162800,991967965,2625,2625,2625,2625,0
|
|
20240216,162700,991967965,2625,2625,2625,2625,0
|
|
20240216,162600,991967965,2625,2625,2625,2625,0
|
|
20240216,162500,991967965,2625,2625,2625,2625,0
|
|
20240216,162400,991967965,2625,2625,2625,2625,0
|
|
20240216,162300,991967965,2625,2625,2625,2625,0
|
|
20240216,162200,991967965,2625,2625,2625,2625,0
|
|
20240216,162100,991967965,2625,2625,2625,2625,0
|
|
20240216,162000,991967965,2625,2625,2625,2625,0
|
|
20240216,161900,991967965,2625,2625,2625,2625,0
|
|
20240216,161800,991967965,2625,2625,2625,2625,0
|
|
20240216,161700,991967965,2625,2625,2625,2625,0
|
|
20240216,161600,991967965,2625,2625,2625,2625,0
|
|
20240216,161500,991967965,2625,2625,2625,2625,0
|
|
20240216,161400,991967965,2625,2625,2625,2625,0
|
|
20240216,161300,991967965,2625,2625,2625,2625,0
|
|
20240216,161200,991967965,2625,2625,2625,2625,0
|
|
20240216,161100,991967965,2625,2625,2625,2625,0
|
|
20240216,161000,991967965,2625,2625,2625,2625,0
|
|
20240216,160900,991967965,2625,2625,2625,2625,0
|
|
20240216,160800,991967965,2625,2625,2625,2625,0
|
|
20240216,160700,991967965,2625,2625,2625,2625,0
|
|
20240216,160600,991967965,2625,2625,2625,2625,0
|
|
20240216,160500,991967965,2625,2625,2625,2625,0
|
|
20240216,160400,991967965,2625,2625,2625,2625,0
|
|
20240216,160300,991967965,2625,2625,2625,2625,0
|
|
20240216,160200,991967965,2625,2625,2625,2625,0
|
|
20240216,160100,991967965,2625,2625,2625,2625,0
|
|
20240216,160000,991967965,2625,2625,2625,2625,0
|
|
20240216,155900,991967965,2625,2625,2625,2625,3731
|
|
20240216,155800,991967965,2625,2625,2625,2625,0
|
|
20240216,155700,991967965,2625,2625,2625,2625,0
|
|
20240216,155600,991967965,2625,2625,2625,2625,0
|
|
20240216,155500,991967965,2625,2625,2625,2625,0
|
|
20240216,155400,991967965,2625,2625,2625,2625,0
|
|
20240216,155300,991967965,2625,2625,2625,2625,0
|
|
20240216,155200,991967965,2625,2625,2625,2625,0
|
|
20240216,155100,991967965,2625,2625,2625,2625,0
|
|
20240216,155000,991967965,2625,2625,2625,2625,0
|
|
20240216,154900,991967965,2625,2625,2625,2625,0
|
|
20240216,154800,991967965,2625,2625,2625,2625,0
|
|
20240216,154700,991967965,2625,2625,2625,2625,0
|
|
20240216,154600,991967965,2625,2625,2625,2625,0
|
|
20240216,154500,991967965,2625,2625,2625,2625,0
|
|
20240216,154400,991967965,2625,2625,2625,2625,0
|
|
20240216,154300,991967965,2625,2625,2625,2625,0
|
|
20240216,154200,991967965,2625,2625,2625,2625,0
|
|
20240216,154100,991967965,2625,2625,2625,2625,0
|
|
20240216,154000,991967965,2625,2625,2625,2625,0
|
|
20240216,153900,991967965,2625,2625,2625,2625,0
|
|
20240216,153800,991967965,2625,2625,2625,2625,0
|
|
20240216,153700,991967965,2625,2625,2625,2625,0
|
|
20240216,153600,991967965,2625,2625,2625,2625,0
|
|
20240216,153500,991967965,2625,2625,2625,2625,0
|
|
20240216,153400,991967965,2625,2625,2625,2625,0
|
|
20240216,153300,991967965,2625,2625,2625,2625,0
|
|
20240216,153200,991967965,2625,2625,2625,2625,0
|
|
20240216,153100,991967965,2625,2625,2625,2625,0
|
|
20240216,153000,991967965,2625,2625,2625,2625,3731
|
|
20240216,152900,982174090,2625,2625,2625,2625,0
|
|
20240216,152800,982174090,2625,2625,2625,2625,0
|
|
20240216,152700,982174090,2625,2625,2625,2625,0
|
|
20240216,152600,982174090,2625,2625,2625,2625,0
|
|
20240216,152500,982174090,2625,2625,2625,2625,0
|
|
20240216,152400,982174090,2625,2625,2625,2625,0
|
|
20240216,152300,982174090,2625,2625,2625,2625,0
|
|
20240216,152200,982174090,2625,2625,2625,2625,0
|
|
20240216,152100,982174090,2625,2625,2625,2625,0
|
|
20240216,152000,982174090,2625,2625,2625,2625,0
|
|
20240216,151900,982174090,2625,2630,2640,2625,172
|
|
20240216,151800,981720510,2625,2635,2635,2625,777
|
|
20240216,151700,979677430,2635,2640,2640,2630,1883
|
|
20240216,151600,974714890,2635,2630,2635,2630,4253
|
|
20240216,151500,963510035,2630,2620,2630,2620,50
|
|
20240216,151400,963379025,2630,2630,2630,2630,4
|
|
20240216,151300,963368505,2630,2630,2630,2630,300
|
|
20240216,151200,962579505,2630,2620,2630,2620,293
|
|
20240216,151100,961809235,2620,2620,2620,2620,500
|
|
20240216,151000,960499235,2620,2620,2620,2620,11
|
|
20240216,150900,960470415,2615,2625,2625,2615,6439
|
|
20240216,150800,943605005,2625,2625,2625,2625,678
|
|
20240216,150700,941825255,2630,2625,2630,2625,801
|
|
20240216,150600,939722625,2625,2625,2625,2625,84
|
|
20240216,150500,939502125,2625,2625,2625,2625,1729
|
|
20240216,150400,934963500,2625,2625,2625,2625,1948
|
|
20240216,150300,929850000,2625,2630,2630,2625,61
|
|
20240216,150200,929689820,2630,2630,2630,2630,102
|
|
20240216,150100,929421560,2630,2630,2630,2630,510
|
|
20240216,150000,928080260,2630,2630,2635,2630,1384
|
|
20240216,145900,924438480,2630,2630,2635,2630,566
|
|
20240216,145800,922949355,2635,2635,2635,2635,55
|
|
20240216,145700,922804430,2635,2635,2635,2635,111
|
|
20240216,145600,922511945,2635,2635,2635,2635,71
|
|
20240216,145500,922324860,2635,2630,2635,2630,142
|
|
20240216,145400,921950855,2635,2635,2635,2635,391
|
|
20240216,145300,920920570,2635,2630,2635,2630,288
|
|
20240216,145200,920161845,2630,2630,2635,2630,804
|
|
20240216,145100,918046195,2630,2630,2630,2630,100
|
|
20240216,145000,917783195,2630,2630,2630,2630,107
|
|
20240216,144900,917501785,2630,2630,2630,2630,437
|
|
20240216,144800,916352475,2630,2630,2635,2630,83
|
|
20240216,144700,916134175,2635,2630,2635,2630,880
|
|
20240216,144600,913816615,2635,2630,2635,2630,1276
|
|
20240216,144500,910460720,2630,2630,2630,2630,52
|
|
20240216,144400,910323960,2630,2625,2630,2625,857
|
|
20240216,144300,908070395,2620,2620,2620,2620,141
|
|
20240216,144200,907700975,2620,2625,2625,2620,46
|
|
20240216,144100,907580385,2625,2625,2625,2625,10
|
|
20240216,144000,907554135,2625,2625,2625,2625,39
|
|
20240216,143900,907451760,2625,2625,2625,2625,27
|
|
20240216,143800,907380885,2625,2625,2630,2625,3433
|
|
20240216,143700,898368830,2625,2625,2625,2625,15
|
|
20240216,143600,898329455,2625,2625,2625,2625,11
|
|
20240216,143500,898300580,2625,2625,2625,2625,120
|
|
20240216,143400,897985580,2630,2630,2630,2630,133
|
|
20240216,143300,897635790,2630,2630,2630,2630,151
|
|
20240216,143200,897238660,2625,2625,2625,2625,0
|
|
20240216,143100,897238660,2625,2625,2625,2625,5262
|
|
20240216,143000,883425910,2625,2625,2625,2625,569
|
|
20240216,142900,881932285,2625,2625,2625,2625,1
|
|
20240216,142800,881929660,2625,2625,2625,2625,2
|
|
20240216,142700,881924410,2625,2625,2625,2625,41
|
|
20240216,142600,881816785,2625,2625,2625,2625,14
|
|
20240216,142500,881780035,2625,2625,2625,2625,3
|
|
20240216,142400,881772160,2630,2630,2630,2630,33
|
|
20240216,142300,881685370,2630,2625,2630,2625,273
|
|
20240216,142200,880968735,2630,2630,2630,2630,200
|
|
20240216,142100,880442735,2625,2625,2625,2625,200
|
|
20240216,142000,879917735,2625,2630,2630,2625,233
|
|
20240216,141900,879306060,2630,2630,2630,2630,46
|
|
20240216,141800,879185080,2630,2630,2630,2625,543
|
|
20240216,141700,877757150,2630,2630,2630,2630,0
|
|
20240216,141600,877757150,2630,2630,2630,2630,250
|
|
20240216,141500,877099650,2630,2630,2630,2630,138
|
|
20240216,141400,876736710,2630,2625,2630,2625,680
|
|
20240216,141300,874950925,2625,2625,2625,2625,0
|
|
20240216,141200,874950925,2625,2625,2625,2625,0
|
|
20240216,141100,874950925,2625,2630,2630,2625,137
|
|
20240216,141000,874590775,2630,2625,2630,2625,138
|
|
20240216,140900,874228335,2625,2630,2630,2625,431
|
|
20240216,140800,873096955,2625,2625,2625,2625,0
|
|
20240216,140700,873096955,2625,2630,2630,2625,19
|
|
20240216,140600,873047055,2630,2635,2635,2630,1530
|
|
20240216,140500,869019155,2635,2635,2635,2635,789
|
|
20240216,140400,866940140,2635,2630,2635,2630,185
|
|
20240216,140300,866452740,2630,2630,2630,2630,0
|
|
20240216,140200,866452740,2630,2635,2635,2630,35
|
|
20240216,140100,866360675,2635,2635,2635,2635,2
|
|
20240216,140000,866355405,2630,2630,2630,2630,261
|
|
20240216,135900,865668975,2630,2625,2630,2625,33
|
|
20240216,135800,865582345,2630,2630,2630,2630,156
|
|
20240216,135700,865172065,2630,2630,2630,2630,0
|
|
20240216,135600,865172065,2630,2630,2630,2630,0
|
|
20240216,135500,865172065,2630,2630,2630,2630,0
|
|
20240216,135400,865172065,2630,2630,2630,2630,1849
|
|
20240216,135300,860309195,2625,2625,2625,2625,1
|
|
20240216,135200,860306570,2625,2630,2630,2625,534
|
|
20240216,135100,858902520,2630,2625,2630,2625,52
|
|
20240216,135000,858766015,2625,2625,2625,2625,365
|
|
20240216,134900,857807890,2630,2625,2630,2625,163
|
|
20240216,134800,857379515,2630,2625,2630,2625,1607
|
|
20240216,134700,853160640,2625,2625,2625,2625,15
|
|
20240216,134600,853121265,2625,2625,2625,2625,108
|
|
20240216,134500,852837765,2625,2625,2625,2625,184
|
|
20240216,134400,852354765,2625,2620,2625,2620,2375
|
|
20240216,134300,846123390,2625,2625,2625,2625,300
|
|
20240216,134200,845335890,2625,2620,2625,2620,672
|
|
20240216,134100,843575245,2625,2625,2625,2620,1125
|
|
20240216,134000,840622280,2620,2620,2620,2620,1
|
|
20240216,133900,840619660,2630,2630,2630,2630,23
|
|
20240216,133800,840559170,2630,2630,2630,2630,0
|
|
20240216,133700,840559170,2630,2630,2630,2630,0
|
|
20240216,133600,840559170,2630,2620,2630,2620,1485
|
|
20240216,133500,836655610,2630,2625,2630,2620,1004
|
|
20240216,133400,834025090,2630,2630,2630,2630,123
|
|
20240216,133300,833701600,2630,2630,2630,2630,14
|
|
20240216,133200,833664780,2630,2630,2630,2630,408
|
|
20240216,133100,832591740,2630,2630,2630,2630,6
|
|
20240216,133000,832575960,2620,2625,2625,2620,290
|
|
20240216,132900,831815660,2625,2625,2625,2625,101
|
|
20240216,132800,831550535,2625,2625,2625,2625,4015
|
|
20240216,132700,821011160,2625,2625,2625,2620,12
|
|
20240216,132600,820979710,2625,2620,2625,2620,554
|
|
20240216,132500,819526225,2625,2620,2625,2620,74
|
|
20240216,132400,819332225,2620,2620,2620,2620,1353
|
|
20240216,132300,815787365,2620,2620,2620,2615,569
|
|
20240216,132200,814296745,2620,2620,2620,2620,0
|
|
20240216,132100,814296745,2620,2620,2620,2620,0
|
|
20240216,132000,814296745,2620,2620,2620,2620,50
|
|
20240216,131900,814165745,2620,2620,2620,2620,0
|
|
20240216,131800,814165745,2620,2620,2620,2620,0
|
|
20240216,131700,814165745,2620,2620,2620,2620,0
|
|
20240216,131600,814165745,2620,2620,2620,2620,103
|
|
20240216,131500,813895885,2620,2620,2620,2620,135
|
|
20240216,131400,813542185,2620,2620,2620,2620,50
|
|
20240216,131300,813411185,2620,2620,2620,2620,1
|
|
20240216,131200,813408565,2615,2615,2615,2615,0
|
|
20240216,131100,813408565,2615,2615,2615,2615,989
|
|
20240216,131000,810822330,2620,2620,2620,2620,1
|
|
20240216,130900,810819710,2620,2620,2620,2620,2
|
|
20240216,130800,810814470,2620,2620,2620,2620,0
|
|
20240216,130700,810814470,2620,2620,2620,2620,65
|
|
20240216,130600,810644170,2615,2620,2620,2615,101
|
|
20240216,130500,810379555,2620,2620,2620,2620,128
|
|
20240216,130400,810044195,2620,2620,2620,2620,770
|
|
20240216,130300,808026795,2620,2620,2620,2620,4
|
|
20240216,130200,808016315,2615,2615,2615,2615,0
|
|
20240216,130100,808016315,2615,2615,2615,2615,10
|
|
20240216,130000,807990165,2615,2615,2615,2615,62
|
|
20240216,125900,807828035,2615,2615,2615,2615,50
|
|
20240216,125800,807697285,2615,2615,2620,2615,1757
|
|
20240216,125700,803102670,2615,2615,2615,2615,39
|
|
20240216,125600,803000685,2615,2615,2615,2615,32
|
|
20240216,125500,802917005,2615,2605,2615,2600,15118
|
|
20240216,125400,763610055,2615,2615,2615,2615,0
|
|
20240216,125300,763610055,2615,2605,2615,2605,162
|
|
20240216,125200,763187090,2605,2605,2605,2605,104
|
|
20240216,125100,762916170,2605,2610,2610,2605,289
|
|
20240216,125000,762163320,2605,2610,2610,2605,887
|
|
20240216,124900,759852185,2610,2610,2610,2610,270
|
|
20240216,124800,759147485,2610,2610,2610,2610,0
|
|
20240216,124700,759147485,2610,2610,2610,2610,100
|
|
20240216,124600,758886485,2615,2615,2615,2615,101
|
|
20240216,124500,758622370,2615,2605,2615,2605,52
|
|
20240216,124400,758486730,2605,2605,2605,2605,115
|
|
20240216,124300,758187155,2610,2610,2610,2610,4
|
|
20240216,124200,758176715,2610,2610,2610,2610,1
|
|
20240216,124100,758174105,2610,2610,2610,2610,0
|
|
20240216,124000,758174105,2610,2610,2610,2610,10
|
|
20240216,123900,758148005,2610,2615,2615,2610,11
|
|
20240216,123800,758119290,2610,2600,2610,2600,235
|
|
20240216,123700,757508050,2610,2610,2610,2610,400
|
|
20240216,123600,756464050,2610,2605,2610,2605,500
|
|
20240216,123500,755159155,2605,2600,2605,2600,762
|
|
20240216,123400,753177905,2605,2605,2605,2605,0
|
|
20240216,123300,753177905,2605,2605,2605,2605,387
|
|
20240216,123200,752169770,2605,2605,2605,2605,581
|
|
20240216,123100,750656265,2605,2610,2610,2605,515
|
|
20240216,123000,749314640,2610,2610,2610,2610,0
|
|
20240216,122900,749314640,2610,2610,2610,2610,0
|
|
20240216,122800,749314640,2610,2610,2610,2610,0
|
|
20240216,122700,749314640,2610,2610,2610,2610,200
|
|
20240216,122600,748792640,2605,2605,2605,2605,468
|
|
20240216,122500,747573500,2605,2605,2610,2605,1224
|
|
20240216,122400,744380215,2605,2600,2605,2600,215
|
|
20240216,122300,743821140,2600,2600,2600,2600,32
|
|
20240216,122200,743737940,2605,2605,2605,2605,15
|
|
20240216,122100,743698865,2605,2605,2605,2605,0
|
|
20240216,122000,743698865,2605,2605,2605,2605,90
|
|
20240216,121900,743464415,2605,2600,2605,2600,50
|
|
20240216,121800,743334410,2595,2605,2605,2595,151
|
|
20240216,121700,742942555,2600,2600,2600,2600,200
|
|
20240216,121600,742422555,2595,2595,2595,2595,154
|
|
20240216,121500,742022925,2600,2600,2600,2600,0
|
|
20240216,121400,742022925,2600,2595,2600,2595,4253
|
|
20240216,121300,730985810,2595,2595,2595,2595,62
|
|
20240216,121200,730824920,2605,2600,2605,2595,4320
|
|
20240216,121100,719600200,2605,2605,2605,2605,0
|
|
20240216,121000,719600200,2605,2605,2605,2605,200
|
|
20240216,120900,719079200,2605,2605,2605,2605,0
|
|
20240216,120800,719079200,2605,2610,2610,2605,925
|
|
20240216,120700,716669470,2605,2605,2605,2605,201
|
|
20240216,120600,716145865,2610,2610,2610,2610,130
|
|
20240216,120500,715806565,2610,2610,2610,2610,2
|
|
20240216,120400,715801345,2610,2610,2610,2610,0
|
|
20240216,120300,715801345,2610,2610,2610,2610,4
|
|
20240216,120200,715790905,2605,2605,2605,2605,531
|
|
20240216,120100,714407650,2605,2605,2605,2605,200
|
|
20240216,120000,713886650,2610,2610,2610,2610,0
|
|
20240216,115900,713886650,2610,2605,2610,2605,21
|
|
20240216,115800,713831940,2605,2610,2610,2605,21
|
|
20240216,115700,713777180,2605,2605,2610,2605,1444
|
|
20240216,115600,710015510,2610,2605,2610,2605,61
|
|
20240216,115500,709856330,2610,2600,2610,2600,802
|
|
20240216,115400,707771100,2600,2600,2600,2600,513
|
|
20240216,115300,706437300,2600,2605,2605,2600,4839
|
|
20240216,115200,693855895,2610,2610,2610,2610,0
|
|
20240216,115100,693855895,2610,2610,2610,2610,0
|
|
20240216,115000,693855895,2610,2610,2610,2610,0
|
|
20240216,114900,693855895,2610,2610,2610,2610,53
|
|
20240216,114800,693717565,2600,2605,2605,2600,280
|
|
20240216,114700,692988340,2605,2605,2605,2605,0
|
|
20240216,114600,692988340,2605,2605,2605,2605,300
|
|
20240216,114500,692206840,2610,2610,2610,2610,2
|
|
20240216,114400,692201620,2605,2610,2610,2605,33
|
|
20240216,114300,692115650,2610,2610,2610,2610,0
|
|
20240216,114200,692115650,2610,2610,2610,2610,31
|
|
20240216,114100,692034740,2605,2610,2610,2605,3
|
|
20240216,114000,692026915,2610,2610,2610,2610,1
|
|
20240216,113900,692024305,2605,2605,2605,2605,32
|
|
20240216,113800,691940945,2610,2610,2610,2610,1
|
|
20240216,113700,691938335,2605,2605,2605,2605,150
|
|
20240216,113600,691547585,2605,2605,2605,2605,39
|
|
20240216,113500,691445990,2610,2610,2610,2610,5
|
|
20240216,113400,691432940,2610,2610,2610,2610,0
|
|
20240216,113300,691432940,2610,2610,2610,2605,523
|
|
20240216,113200,690068010,2600,2605,2605,2600,1640
|
|
20240216,113100,685803840,2600,2610,2610,2600,4759
|
|
20240216,113000,673408320,2610,2610,2610,2610,0
|
|
20240216,112900,673408320,2610,2610,2610,2610,1
|
|
20240216,112800,673405710,2610,2610,2610,2610,0
|
|
20240216,112700,673405710,2610,2610,2610,2610,101
|
|
20240216,112600,673142100,2620,2620,2620,2620,0
|
|
20240216,112500,673142100,2620,2620,2620,2620,0
|
|
20240216,112400,673142100,2620,2610,2620,2605,7316
|
|
20240216,112300,654083855,2610,2610,2610,2610,541
|
|
20240216,112200,652671845,2620,2620,2620,2620,0
|
|
20240216,112100,652671845,2620,2615,2620,2615,65
|
|
20240216,112000,652501620,2615,2615,2615,2615,10
|
|
20240216,111900,652475470,2615,2615,2615,2605,47
|
|
20240216,111800,652352795,2615,2615,2615,2610,2393
|
|
20240216,111700,646106885,2615,2615,2615,2615,0
|
|
20240216,111600,646106885,2615,2620,2620,2615,3834
|
|
20240216,111500,636080950,2620,2620,2620,2620,413
|
|
20240216,111400,634998890,2620,2615,2620,2615,735
|
|
20240216,111300,633076590,2615,2615,2615,2615,0
|
|
20240216,111200,633076590,2615,2615,2615,2615,0
|
|
20240216,111100,633076590,2615,2615,2615,2615,301
|
|
20240216,111000,632289475,2615,2615,2615,2615,2
|
|
20240216,110900,632284245,2615,2615,2615,2615,10
|
|
20240216,110800,632258095,2615,2615,2615,2615,0
|
|
20240216,110700,632258095,2615,2615,2615,2615,137
|
|
20240216,110600,631899840,2625,2610,2625,2605,7507
|
|
20240216,110500,612306845,2615,2615,2625,2615,346
|
|
20240216,110400,611400455,2615,2615,2615,2615,13
|
|
20240216,110300,611366460,2615,2615,2620,2615,263
|
|
20240216,110200,610678605,2615,2610,2615,2610,92
|
|
20240216,110100,610438210,2610,2615,2615,2610,1104
|
|
20240216,110000,607556520,2615,2615,2615,2615,18
|
|
20240216,105900,607509450,2615,2615,2615,2615,0
|
|
20240216,105800,607509450,2615,2615,2615,2615,9
|
|
20240216,105700,607485915,2610,2610,2610,2610,114
|
|
20240216,105600,607188375,2610,2610,2610,2610,332
|
|
20240216,105500,606321855,2615,2615,2615,2615,0
|
|
20240216,105400,606321855,2615,2615,2615,2615,0
|
|
20240216,105300,606321855,2615,2615,2615,2615,1
|
|
20240216,105200,606319240,2620,2615,2620,2615,60
|
|
20240216,105100,606162315,2610,2615,2615,2610,198
|
|
20240216,105000,605644555,2615,2620,2620,2615,19
|
|
20240216,104900,605594820,2620,2620,2620,2620,72
|
|
20240216,104800,605406180,2610,2610,2610,2610,112
|
|
20240216,104700,605113860,2620,2615,2620,2615,1005
|
|
20240216,104600,602485760,2615,2615,2615,2615,20
|
|
20240216,104500,602433460,2615,2610,2615,2610,1352
|
|
20240216,104400,598904575,2610,2610,2610,2610,22
|
|
20240216,104300,598847155,2605,2605,2605,2605,164
|
|
20240216,104200,598419935,2605,2605,2605,2605,353
|
|
20240216,104100,597500370,2610,2610,2610,2610,0
|
|
20240216,104000,597500370,2610,2605,2610,2605,2
|
|
20240216,103900,597495155,2605,2605,2605,2605,59
|
|
20240216,103800,597341460,2605,2605,2605,2605,1
|
|
20240216,103700,597338855,2605,2605,2605,2605,500
|
|
20240216,103600,596036355,2605,2610,2610,2605,3088
|
|
20240216,103500,587976835,2615,2615,2615,2615,22
|
|
20240216,103400,587919305,2620,2625,2625,2620,447
|
|
20240216,103300,586748130,2625,2625,2625,2625,12
|
|
20240216,103200,586716630,2625,2625,2625,2625,1
|
|
20240216,103100,586714005,2620,2620,2620,2615,53
|
|
20240216,103000,586575305,2620,2620,2620,2620,10
|
|
20240216,102900,586549105,2620,2625,2625,2620,18
|
|
20240216,102800,586501935,2615,2620,2620,2615,16
|
|
20240216,102700,586460020,2625,2620,2625,2620,502
|
|
20240216,102600,585144770,2625,2620,2625,2620,929
|
|
20240216,102500,582710780,2620,2620,2620,2620,2
|
|
20240216,102400,582705540,2610,2615,2620,2610,5001
|
|
20240216,102300,569616515,2615,2610,2615,2610,37
|
|
20240216,102200,569519920,2615,2615,2615,2615,1
|
|
20240216,102100,569517305,2615,2615,2615,2615,51
|
|
20240216,102000,569383940,2615,2615,2615,2615,0
|
|
20240216,101900,569383940,2615,2615,2615,2615,22
|
|
20240216,101800,569326410,2615,2615,2615,2615,0
|
|
20240216,101700,569326410,2615,2610,2615,2605,55
|
|
20240216,101600,569182910,2615,2610,2615,2610,3135
|
|
20240216,101500,561000315,2605,2605,2605,2605,120
|
|
20240216,101400,560687715,2610,2605,2610,2605,53
|
|
20240216,101300,560549545,2610,2610,2610,2610,0
|
|
20240216,101200,560549545,2610,2610,2610,2610,1
|
|
20240216,101100,560546935,2605,2605,2605,2605,3
|
|
20240216,101000,560539120,2610,2610,2610,2610,2
|
|
20240216,100900,560533900,2600,2600,2600,2600,0
|
|
20240216,100800,560533900,2600,2600,2600,2600,1317
|
|
20240216,100700,557109700,2605,2605,2605,2605,35
|
|
20240216,100600,557018525,2605,2605,2605,2600,275
|
|
20240216,100500,556302650,2600,2605,2605,2600,201
|
|
20240216,100400,555779050,2595,2600,2605,2595,13374
|
|
20240216,100300,521046810,2610,2610,2610,2610,5
|
|
20240216,100200,521033760,2600,2600,2600,2600,275
|
|
20240216,100100,520318760,2600,2610,2610,2600,1517
|
|
20240216,100000,516374550,2600,2600,2600,2600,0
|
|
20240216,095900,516374550,2600,2600,2600,2600,6
|
|
20240216,095800,516358950,2605,2605,2605,2605,0
|
|
20240216,095700,516358950,2605,2605,2605,2605,306
|
|
20240216,095600,515561820,2605,2605,2605,2600,561
|
|
20240216,095500,514101955,2610,2600,2610,2595,3222
|
|
20240216,095400,505740655,2605,2605,2605,2600,2161
|
|
20240216,095300,500118995,2605,2605,2605,2605,815
|
|
20240216,095200,497995920,2605,2600,2610,2600,2124
|
|
20240216,095100,492473160,2610,2605,2610,2600,173
|
|
20240216,095000,492023180,2610,2605,2610,2605,144
|
|
20240216,094900,491647545,2610,2610,2610,2610,7
|
|
20240216,094800,491629275,2600,2610,2610,2600,1116
|
|
20240216,094700,488727185,2610,2610,2610,2610,0
|
|
20240216,094600,488727185,2610,2600,2610,2600,1011
|
|
20240216,094500,486098475,2600,2605,2605,2600,2296
|
|
20240216,094400,480122395,2605,2615,2615,2605,15
|
|
20240216,094300,480083310,2610,2610,2610,2610,159
|
|
20240216,094200,479668320,2610,2610,2610,2610,5275
|
|
20240216,094100,465900570,2605,2610,2610,2600,174
|
|
20240216,094000,465447480,2610,2605,2610,2605,12
|
|
20240216,093900,465416185,2610,2610,2610,2610,106
|
|
20240216,093800,465139525,2610,2595,2610,2595,1397
|
|
20240216,093700,461505880,2590,2600,2600,2590,238
|
|
20240216,093600,460887090,2600,2600,2600,2580,10372
|
|
20240216,093500,434095870,2590,2590,2590,2590,1664
|
|
20240216,093400,429786110,2590,2590,2600,2590,1208
|
|
20240216,093300,426655750,2590,2600,2605,2590,21103
|
|
20240216,093200,371883260,2600,2600,2605,2600,2043
|
|
20240216,093100,366571110,2600,2595,2600,2595,2921
|
|
20240216,093000,358976570,2595,2605,2605,2595,1750
|
|
20240216,092900,354422820,2605,2615,2615,2605,1554
|
|
20240216,092800,350371255,2615,2615,2620,2615,1088
|
|
20240216,092700,347526130,2620,2605,2620,2600,3617
|
|
20240216,092600,338088455,2610,2610,2620,2600,827
|
|
20240216,092500,335934900,2610,2610,2610,2610,228
|
|
20240216,092400,335339820,2610,2620,2620,2610,1853
|
|
20240216,092300,330501940,2620,2610,2620,2610,1113
|
|
20240216,092200,327591765,2610,2615,2615,2605,2818
|
|
20240216,092100,320242865,2615,2610,2615,2610,369
|
|
20240216,092000,319278135,2615,2625,2625,2615,270
|
|
20240216,091900,318571025,2620,2625,2625,2620,846
|
|
20240216,091800,316353770,2620,2635,2640,2620,6540
|
|
20240216,091700,299148650,2635,2615,2635,2615,8291
|
|
20240216,091600,277387995,2620,2600,2620,2600,4854
|
|
20240216,091500,264711715,2600,2605,2605,2600,3780
|
|
20240216,091400,254865940,2605,2595,2615,2585,11462
|
|
20240216,091300,225150260,2595,2620,2625,2595,18050
|
|
20240216,091200,177915745,2510,2510,2510,2510,0
|
|
20240216,091100,177915745,2510,2665,2665,2510,44659
|
|
20240216,091000,61551320,2660,2660,2660,2660,1493
|
|
20240216,090900,57579940,2660,2660,2660,2660,234
|
|
20240216,090800,56957500,2660,2655,2660,2650,1431
|
|
20240216,090700,53152060,2665,2665,2665,2665,225
|
|
20240216,090600,52552435,2665,2655,2665,2655,1671
|
|
20240216,090500,48112920,2655,2655,2665,2655,443
|
|
20240216,090400,46936745,2655,2655,2655,2655,300
|
|
20240216,090300,46140245,2655,2655,2660,2655,2611
|
|
20240216,090200,39207090,2670,2670,2670,2670,110
|
|
20240216,090100,38913390,2670,2670,2670,2665,8278
|
|
20240216,090000,16847175,2670,2650,2670,2650,6349
|