602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,185900,629492040,2570,2570,2570,2570,4064
|
|
20240221,185800,629492040,2570,2570,2570,2570,0
|
|
20240221,185700,629492040,2570,2570,2570,2570,0
|
|
20240221,185600,629492040,2570,2570,2570,2570,0
|
|
20240221,185500,629492040,2570,2570,2570,2570,0
|
|
20240221,185400,629492040,2570,2570,2570,2570,0
|
|
20240221,185300,629492040,2570,2570,2570,2570,0
|
|
20240221,185200,629492040,2570,2570,2570,2570,0
|
|
20240221,185100,629492040,2570,2570,2570,2570,0
|
|
20240221,185000,629492040,2570,2570,2570,2570,0
|
|
20240221,184900,629492040,2570,2570,2570,2570,0
|
|
20240221,184800,629492040,2570,2570,2570,2570,0
|
|
20240221,184700,629492040,2570,2570,2570,2570,0
|
|
20240221,184600,629492040,2570,2570,2570,2570,0
|
|
20240221,184500,629492040,2570,2570,2570,2570,0
|
|
20240221,184400,629492040,2570,2570,2570,2570,0
|
|
20240221,184300,629492040,2570,2570,2570,2570,0
|
|
20240221,184200,629492040,2570,2570,2570,2570,0
|
|
20240221,184100,629492040,2570,2570,2570,2570,0
|
|
20240221,184000,629492040,2570,2570,2570,2570,0
|
|
20240221,183900,629492040,2570,2570,2570,2570,0
|
|
20240221,183800,629492040,2570,2570,2570,2570,0
|
|
20240221,183700,629492040,2570,2570,2570,2570,0
|
|
20240221,183600,629492040,2570,2570,2570,2570,0
|
|
20240221,183500,629492040,2570,2570,2570,2570,0
|
|
20240221,183400,629492040,2570,2570,2570,2570,0
|
|
20240221,183300,629492040,2570,2570,2570,2570,0
|
|
20240221,183200,629492040,2570,2570,2570,2570,0
|
|
20240221,183100,629492040,2570,2570,2570,2570,0
|
|
20240221,183000,629492040,2570,2570,2570,2570,0
|
|
20240221,182900,629492040,2570,2570,2570,2570,4064
|
|
20240221,182800,629492040,2570,2570,2570,2570,0
|
|
20240221,182700,629492040,2570,2570,2570,2570,0
|
|
20240221,182600,629492040,2570,2570,2570,2570,0
|
|
20240221,182500,629492040,2570,2570,2570,2570,0
|
|
20240221,182400,629492040,2570,2570,2570,2570,0
|
|
20240221,182300,629492040,2570,2570,2570,2570,0
|
|
20240221,182200,629492040,2570,2570,2570,2570,0
|
|
20240221,182100,629492040,2570,2570,2570,2570,0
|
|
20240221,182000,629492040,2570,2570,2570,2570,0
|
|
20240221,181900,629492040,2570,2570,2570,2570,0
|
|
20240221,181800,629492040,2570,2570,2570,2570,0
|
|
20240221,181700,629492040,2570,2570,2570,2570,0
|
|
20240221,181600,629492040,2570,2570,2570,2570,0
|
|
20240221,181500,629492040,2570,2570,2570,2570,0
|
|
20240221,181400,629492040,2570,2570,2570,2570,0
|
|
20240221,181300,629492040,2570,2570,2570,2570,0
|
|
20240221,181200,629492040,2570,2570,2570,2570,0
|
|
20240221,181100,629492040,2570,2570,2570,2570,0
|
|
20240221,181000,629492040,2570,2570,2570,2570,0
|
|
20240221,180900,629492040,2570,2570,2570,2570,0
|
|
20240221,180800,629492040,2570,2570,2570,2570,0
|
|
20240221,180700,629492040,2570,2570,2570,2570,0
|
|
20240221,180600,629492040,2570,2570,2570,2570,0
|
|
20240221,180500,629492040,2570,2570,2570,2570,0
|
|
20240221,180400,629492040,2570,2570,2570,2570,0
|
|
20240221,180300,629492040,2570,2570,2570,2570,0
|
|
20240221,180200,629492040,2570,2570,2570,2570,0
|
|
20240221,180100,629492040,2570,2570,2570,2570,0
|
|
20240221,180000,629492040,2570,2570,2570,2570,0
|
|
20240221,175900,629492040,2570,2570,2570,2570,4064
|
|
20240221,175800,629492040,2570,2570,2570,2570,0
|
|
20240221,175700,629492040,2570,2570,2570,2570,0
|
|
20240221,175600,629492040,2570,2570,2570,2570,0
|
|
20240221,175500,629492040,2570,2570,2570,2570,0
|
|
20240221,175400,629492040,2570,2570,2570,2570,0
|
|
20240221,175300,629492040,2570,2570,2570,2570,0
|
|
20240221,175200,629492040,2570,2570,2570,2570,0
|
|
20240221,175100,629492040,2570,2570,2570,2570,0
|
|
20240221,175000,629492040,2570,2570,2570,2570,0
|
|
20240221,174900,629492040,2570,2570,2570,2570,0
|
|
20240221,174800,629492040,2570,2570,2570,2570,0
|
|
20240221,174700,629492040,2570,2570,2570,2570,0
|
|
20240221,174600,629492040,2570,2570,2570,2570,0
|
|
20240221,174500,629492040,2570,2570,2570,2570,0
|
|
20240221,174400,629492040,2570,2570,2570,2570,0
|
|
20240221,174300,629492040,2570,2570,2570,2570,0
|
|
20240221,174200,629492040,2570,2570,2570,2570,0
|
|
20240221,174100,629492040,2570,2570,2570,2570,0
|
|
20240221,174000,629492040,2570,2570,2570,2570,0
|
|
20240221,173900,629492040,2570,2570,2570,2570,0
|
|
20240221,173800,629492040,2570,2570,2570,2570,0
|
|
20240221,173700,629492040,2570,2570,2570,2570,0
|
|
20240221,173600,629492040,2570,2570,2570,2570,0
|
|
20240221,173500,629492040,2570,2570,2570,2570,0
|
|
20240221,173400,629492040,2570,2570,2570,2570,0
|
|
20240221,173300,629492040,2570,2570,2570,2570,0
|
|
20240221,173200,629492040,2570,2570,2570,2570,0
|
|
20240221,173100,629492040,2570,2570,2570,2570,0
|
|
20240221,173000,629492040,2570,2570,2570,2570,0
|
|
20240221,172900,629492040,2570,2570,2570,2570,4064
|
|
20240221,172800,629492040,2570,2570,2570,2570,0
|
|
20240221,172700,629492040,2570,2570,2570,2570,0
|
|
20240221,172600,629492040,2570,2570,2570,2570,0
|
|
20240221,172500,629492040,2570,2570,2570,2570,0
|
|
20240221,172400,629492040,2570,2570,2570,2570,0
|
|
20240221,172300,629492040,2570,2570,2570,2570,0
|
|
20240221,172200,629492040,2570,2570,2570,2570,0
|
|
20240221,172100,629492040,2570,2570,2570,2570,0
|
|
20240221,172000,629492040,2570,2570,2570,2570,0
|
|
20240221,171900,629492040,2570,2570,2570,2570,0
|
|
20240221,171800,629492040,2570,2570,2570,2570,0
|
|
20240221,171700,629492040,2570,2570,2570,2570,0
|
|
20240221,171600,629492040,2570,2570,2570,2570,0
|
|
20240221,171500,629492040,2570,2570,2570,2570,0
|
|
20240221,171400,629492040,2570,2570,2570,2570,0
|
|
20240221,171300,629492040,2570,2570,2570,2570,0
|
|
20240221,171200,629492040,2570,2570,2570,2570,0
|
|
20240221,171100,629492040,2570,2570,2570,2570,0
|
|
20240221,171000,629492040,2570,2570,2570,2570,0
|
|
20240221,170900,629492040,2570,2570,2570,2570,0
|
|
20240221,170800,629492040,2570,2570,2570,2570,0
|
|
20240221,170700,629492040,2570,2570,2570,2570,0
|
|
20240221,170600,629492040,2570,2570,2570,2570,0
|
|
20240221,170500,629492040,2570,2570,2570,2570,0
|
|
20240221,170400,629492040,2570,2570,2570,2570,0
|
|
20240221,170300,629492040,2570,2570,2570,2570,0
|
|
20240221,170200,629492040,2570,2570,2570,2570,0
|
|
20240221,170100,629492040,2570,2570,2570,2570,0
|
|
20240221,170000,629492040,2570,2570,2570,2570,0
|
|
20240221,165900,629492040,2570,2570,2570,2570,4064
|
|
20240221,165800,629492040,2570,2570,2570,2570,0
|
|
20240221,165700,629492040,2570,2570,2570,2570,0
|
|
20240221,165600,629492040,2570,2570,2570,2570,0
|
|
20240221,165500,629492040,2570,2570,2570,2570,0
|
|
20240221,165400,629492040,2570,2570,2570,2570,0
|
|
20240221,165300,629492040,2570,2570,2570,2570,0
|
|
20240221,165200,629492040,2570,2570,2570,2570,0
|
|
20240221,165100,629492040,2570,2570,2570,2570,0
|
|
20240221,165000,629492040,2570,2570,2570,2570,0
|
|
20240221,164900,629492040,2570,2570,2570,2570,0
|
|
20240221,164800,629492040,2570,2570,2570,2570,0
|
|
20240221,164700,629492040,2570,2570,2570,2570,0
|
|
20240221,164600,629492040,2570,2570,2570,2570,0
|
|
20240221,164500,629492040,2570,2570,2570,2570,0
|
|
20240221,164400,629492040,2570,2570,2570,2570,0
|
|
20240221,164300,629492040,2570,2570,2570,2570,0
|
|
20240221,164200,629492040,2570,2570,2570,2570,0
|
|
20240221,164100,629492040,2570,2570,2570,2570,0
|
|
20240221,164000,629492040,2570,2570,2570,2570,0
|
|
20240221,163900,629492040,2570,2570,2570,2570,0
|
|
20240221,163800,629492040,2570,2570,2570,2570,0
|
|
20240221,163700,629492040,2570,2570,2570,2570,0
|
|
20240221,163600,629492040,2570,2570,2570,2570,0
|
|
20240221,163500,629492040,2570,2570,2570,2570,0
|
|
20240221,163400,629492040,2570,2570,2570,2570,0
|
|
20240221,163300,629492040,2570,2570,2570,2570,0
|
|
20240221,163200,629492040,2570,2570,2570,2570,0
|
|
20240221,163100,629492040,2570,2570,2570,2570,0
|
|
20240221,163000,629492040,2570,2570,2570,2570,0
|
|
20240221,162900,629492040,2570,2570,2570,2570,4064
|
|
20240221,162800,629492040,2570,2570,2570,2570,0
|
|
20240221,162700,629492040,2570,2570,2570,2570,0
|
|
20240221,162600,629492040,2570,2570,2570,2570,0
|
|
20240221,162500,629492040,2570,2570,2570,2570,0
|
|
20240221,162400,629492040,2570,2570,2570,2570,0
|
|
20240221,162300,629492040,2570,2570,2570,2570,0
|
|
20240221,162200,629492040,2570,2570,2570,2570,0
|
|
20240221,162100,629492040,2570,2570,2570,2570,0
|
|
20240221,162000,629492040,2570,2570,2570,2570,0
|
|
20240221,161900,629492040,2570,2570,2570,2570,0
|
|
20240221,161800,629492040,2570,2570,2570,2570,0
|
|
20240221,161700,629492040,2570,2570,2570,2570,0
|
|
20240221,161600,629492040,2570,2570,2570,2570,0
|
|
20240221,161500,629492040,2570,2570,2570,2570,0
|
|
20240221,161400,629492040,2570,2570,2570,2570,0
|
|
20240221,161300,629492040,2570,2570,2570,2570,0
|
|
20240221,161200,629492040,2570,2570,2570,2570,0
|
|
20240221,161100,629492040,2570,2570,2570,2570,0
|
|
20240221,161000,629492040,2570,2570,2570,2570,0
|
|
20240221,160900,629492040,2570,2570,2570,2570,0
|
|
20240221,160800,629492040,2570,2570,2570,2570,0
|
|
20240221,160700,629492040,2570,2570,2570,2570,0
|
|
20240221,160600,629492040,2570,2570,2570,2570,0
|
|
20240221,160500,629492040,2570,2570,2570,2570,0
|
|
20240221,160400,629492040,2570,2570,2570,2570,0
|
|
20240221,160300,629492040,2570,2570,2570,2570,0
|
|
20240221,160200,629492040,2570,2570,2570,2570,0
|
|
20240221,160100,629492040,2570,2570,2570,2570,0
|
|
20240221,160000,629492040,2570,2570,2570,2570,0
|
|
20240221,155900,629492040,2570,2570,2570,2570,4064
|
|
20240221,155800,629492040,2570,2570,2570,2570,0
|
|
20240221,155700,629492040,2570,2570,2570,2570,0
|
|
20240221,155600,629492040,2570,2570,2570,2570,0
|
|
20240221,155500,629492040,2570,2570,2570,2570,0
|
|
20240221,155400,629492040,2570,2570,2570,2570,0
|
|
20240221,155300,629492040,2570,2570,2570,2570,0
|
|
20240221,155200,629492040,2570,2570,2570,2570,0
|
|
20240221,155100,629492040,2570,2570,2570,2570,0
|
|
20240221,155000,629492040,2570,2570,2570,2570,0
|
|
20240221,154900,629492040,2570,2570,2570,2570,0
|
|
20240221,154800,629492040,2570,2570,2570,2570,0
|
|
20240221,154700,629492040,2570,2570,2570,2570,0
|
|
20240221,154600,629492040,2570,2570,2570,2570,0
|
|
20240221,154500,629492040,2570,2570,2570,2570,0
|
|
20240221,154400,629492040,2570,2570,2570,2570,0
|
|
20240221,154300,629492040,2570,2570,2570,2570,0
|
|
20240221,154200,629492040,2570,2570,2570,2570,0
|
|
20240221,154100,629492040,2570,2570,2570,2570,0
|
|
20240221,154000,629492040,2570,2570,2570,2570,0
|
|
20240221,153900,629492040,2570,2570,2570,2570,0
|
|
20240221,153800,629492040,2570,2570,2570,2570,0
|
|
20240221,153700,629492040,2570,2570,2570,2570,0
|
|
20240221,153600,629492040,2570,2570,2570,2570,0
|
|
20240221,153500,629492040,2570,2570,2570,2570,0
|
|
20240221,153400,629492040,2570,2570,2570,2570,0
|
|
20240221,153300,629492040,2570,2570,2570,2570,0
|
|
20240221,153200,629492040,2570,2570,2570,2570,0
|
|
20240221,153100,629492040,2570,2570,2570,2570,0
|
|
20240221,153000,629492040,2570,2570,2570,2570,4064
|
|
20240221,152900,619047560,2575,2575,2575,2575,0
|
|
20240221,152800,619047560,2575,2575,2575,2575,0
|
|
20240221,152700,619047560,2575,2575,2575,2575,0
|
|
20240221,152600,619047560,2575,2575,2575,2575,0
|
|
20240221,152500,619047560,2575,2575,2575,2575,0
|
|
20240221,152400,619047560,2575,2575,2575,2575,0
|
|
20240221,152300,619047560,2575,2575,2575,2575,0
|
|
20240221,152200,619047560,2575,2575,2575,2575,0
|
|
20240221,152100,619047560,2575,2575,2575,2575,0
|
|
20240221,152000,619047560,2575,2575,2575,2575,0
|
|
20240221,151900,619047560,2575,2575,2585,2575,1778
|
|
20240221,151800,614467130,2575,2575,2575,2575,123
|
|
20240221,151700,614150405,2575,2580,2580,2575,2821
|
|
20240221,151600,606882725,2580,2580,2580,2580,10
|
|
20240221,151500,606856925,2580,2575,2580,2575,58
|
|
20240221,151400,606707290,2575,2575,2575,2570,160
|
|
20240221,151300,606295615,2570,2570,2575,2570,661
|
|
20240221,151200,604594040,2570,2570,2570,2570,16
|
|
20240221,151100,604552920,2575,2575,2575,2575,244
|
|
20240221,151000,603924620,2575,2575,2575,2575,63
|
|
20240221,150900,603762395,2580,2585,2585,2580,216
|
|
20240221,150800,603205100,2580,2580,2580,2580,803
|
|
20240221,150700,601133360,2580,2580,2580,2580,1
|
|
20240221,150600,601130780,2570,2570,2570,2570,20
|
|
20240221,150500,601079380,2570,2570,2570,2570,1200
|
|
20240221,150400,597995380,2565,2565,2565,2565,1500
|
|
20240221,150300,594147880,2565,2570,2570,2565,13747
|
|
20240221,150200,558833590,2570,2575,2575,2570,2000
|
|
20240221,150100,553692060,2575,2575,2575,2575,1162
|
|
20240221,150000,550699910,2575,2575,2575,2575,400
|
|
20240221,145900,549669910,2570,2575,2575,2570,463
|
|
20240221,145800,548477935,2575,2575,2585,2575,1558
|
|
20240221,145700,544465585,2585,2585,2585,2585,5
|
|
20240221,145600,544452660,2585,2580,2585,2580,40
|
|
20240221,145500,544349305,2575,2575,2575,2575,0
|
|
20240221,145400,544349305,2575,2575,2575,2575,0
|
|
20240221,145300,544349305,2575,2575,2575,2575,492
|
|
20240221,145200,543082405,2575,2575,2575,2575,900
|
|
20240221,145100,540764905,2575,2575,2575,2575,300
|
|
20240221,145000,539992405,2575,2575,2575,2575,402
|
|
20240221,144900,538957255,2575,2575,2575,2575,868
|
|
20240221,144800,536722155,2575,2575,2575,2575,1
|
|
20240221,144700,536719580,2575,2580,2580,2575,1060
|
|
20240221,144600,533990030,2580,2575,2580,2575,172
|
|
20240221,144500,533547030,2575,2575,2575,2575,0
|
|
20240221,144400,533547030,2575,2575,2575,2575,0
|
|
20240221,144300,533547030,2575,2575,2575,2575,6
|
|
20240221,144200,533531580,2575,2575,2575,2575,1627
|
|
20240221,144100,529342055,2575,2580,2580,2575,5386
|
|
20240221,144000,515472610,2580,2580,2580,2580,36
|
|
20240221,143900,515379730,2580,2580,2580,2580,739
|
|
20240221,143800,513473110,2580,2580,2580,2580,7
|
|
20240221,143700,513455050,2580,2580,2580,2580,3
|
|
20240221,143600,513447310,2585,2585,2585,2585,44
|
|
20240221,143500,513333570,2585,2585,2585,2585,0
|
|
20240221,143400,513333570,2585,2585,2585,2585,0
|
|
20240221,143300,513333570,2585,2585,2585,2585,0
|
|
20240221,143200,513333570,2585,2585,2585,2585,2
|
|
20240221,143100,513328400,2580,2585,2585,2575,7204
|
|
20240221,143000,494754150,2580,2590,2590,2580,626
|
|
20240221,142900,493139020,2585,2585,2585,2585,1
|
|
20240221,142800,493136435,2590,2590,2590,2590,83
|
|
20240221,142700,492921465,2580,2580,2580,2580,0
|
|
20240221,142600,492921465,2580,2580,2580,2580,1073
|
|
20240221,142500,490153125,2580,2580,2580,2580,5
|
|
20240221,142400,490140225,2585,2585,2585,2585,44
|
|
20240221,142300,490026485,2580,2580,2580,2580,95
|
|
20240221,142200,489781385,2585,2585,2585,2580,8597
|
|
20240221,142100,467570315,2585,2585,2590,2585,1236
|
|
20240221,142000,464375235,2590,2590,2590,2590,196
|
|
20240221,141900,463867595,2590,2590,2590,2590,0
|
|
20240221,141800,463867595,2590,2590,2590,2590,75
|
|
20240221,141700,463673345,2590,2590,2590,2590,0
|
|
20240221,141600,463673345,2590,2590,2590,2590,7
|
|
20240221,141500,463655215,2590,2585,2590,2585,1209
|
|
20240221,141400,460528905,2585,2590,2590,2585,10021
|
|
20240221,141300,434624515,2590,2590,2590,2590,0
|
|
20240221,141200,434624515,2590,2590,2590,2590,50
|
|
20240221,141100,434495015,2590,2590,2590,2590,0
|
|
20240221,141000,434495015,2590,2590,2590,2590,1080
|
|
20240221,140900,431697815,2585,2585,2585,2585,0
|
|
20240221,140800,431697815,2585,2590,2590,2585,110
|
|
20240221,140700,431412965,2590,2590,2590,2590,0
|
|
20240221,140600,431412965,2590,2590,2590,2590,0
|
|
20240221,140500,431412965,2590,2590,2590,2590,11
|
|
20240221,140400,431384475,2590,2590,2590,2590,28
|
|
20240221,140300,431311955,2585,2585,2585,2585,2
|
|
20240221,140200,431306785,2585,2580,2585,2580,2851
|
|
20240221,140100,423949950,2580,2580,2580,2580,0
|
|
20240221,140000,423949950,2580,2585,2585,2580,136
|
|
20240221,135900,423598575,2595,2595,2595,2595,0
|
|
20240221,135800,423598575,2595,2595,2595,2595,0
|
|
20240221,135700,423598575,2595,2590,2595,2585,1149
|
|
20240221,135600,420628355,2600,2600,2600,2600,10
|
|
20240221,135500,420602355,2600,2585,2600,2585,2198
|
|
20240221,135400,414920495,2585,2590,2590,2585,1250
|
|
20240221,135300,411684245,2590,2590,2590,2590,26
|
|
20240221,135200,411616905,2595,2595,2595,2595,1338
|
|
20240221,135100,408144795,2595,2595,2595,2595,1277
|
|
20240221,135000,404830980,2590,2590,2590,2590,17
|
|
20240221,134900,404786950,2590,2590,2590,2590,937
|
|
20240221,134800,402360120,2585,2585,2585,2585,133
|
|
20240221,134700,402016315,2590,2590,2590,2590,200
|
|
20240221,134600,401498315,2590,2585,2590,2585,310
|
|
20240221,134500,400696665,2590,2590,2590,2590,0
|
|
20240221,134400,400696665,2590,2590,2590,2590,3
|
|
20240221,134300,400688895,2590,2590,2590,2590,30
|
|
20240221,134200,400611195,2590,2590,2590,2590,627
|
|
20240221,134100,398987265,2590,2590,2590,2590,5
|
|
20240221,134000,398974315,2595,2595,2595,2595,5
|
|
20240221,133900,398961340,2590,2595,2595,2590,129
|
|
20240221,133800,398627205,2595,2595,2595,2595,217
|
|
20240221,133700,398064090,2595,2595,2595,2595,10
|
|
20240221,133600,398038140,2595,2595,2595,2595,6
|
|
20240221,133500,398022570,2590,2590,2590,2590,0
|
|
20240221,133400,398022570,2590,2595,2595,2590,1016
|
|
20240221,133300,395391105,2595,2595,2595,2595,9
|
|
20240221,133200,395367750,2595,2595,2595,2595,3
|
|
20240221,133100,395359965,2595,2595,2595,2595,15
|
|
20240221,133000,395321040,2595,2595,2595,2595,152
|
|
20240221,132900,394926600,2595,2590,2595,2590,516
|
|
20240221,132800,393590110,2595,2595,2595,2595,8
|
|
20240221,132700,393569350,2595,2595,2595,2595,91
|
|
20240221,132600,393333205,2595,2595,2595,2595,37
|
|
20240221,132500,393237190,2595,2595,2595,2595,10
|
|
20240221,132400,393211240,2595,2595,2595,2595,805
|
|
20240221,132300,391122265,2595,2595,2595,2595,22
|
|
20240221,132200,391065175,2590,2590,2590,2585,143
|
|
20240221,132100,390694810,2595,2590,2595,2590,23
|
|
20240221,132000,390635215,2600,2595,2600,2595,160
|
|
20240221,131900,390219440,2590,2590,2590,2590,346
|
|
20240221,131800,389323300,2595,2590,2595,2590,280
|
|
20240221,131700,388598075,2590,2590,2590,2590,5
|
|
20240221,131600,388585125,2590,2590,2590,2590,8
|
|
20240221,131500,388564405,2590,2590,2590,2590,5
|
|
20240221,131400,388551455,2590,2590,2590,2585,622
|
|
20240221,131300,386943505,2590,2590,2590,2590,8
|
|
20240221,131200,386922785,2580,2580,2580,2580,4
|
|
20240221,131100,386912465,2580,2580,2580,2580,964
|
|
20240221,131000,384425345,2585,2585,2585,2585,580
|
|
20240221,130900,382926045,2590,2590,2590,2590,0
|
|
20240221,130800,382926045,2590,2590,2590,2590,22
|
|
20240221,130700,382869065,2585,2585,2585,2585,500
|
|
20240221,130600,381576565,2590,2590,2590,2590,0
|
|
20240221,130500,381576565,2590,2590,2590,2590,0
|
|
20240221,130400,381576565,2590,2590,2590,2590,0
|
|
20240221,130300,381576565,2590,2590,2590,2590,1
|
|
20240221,130200,381573975,2590,2590,2590,2590,4
|
|
20240221,130100,381563615,2580,2580,2580,2580,2050
|
|
20240221,130000,376274615,2590,2585,2590,2580,1351
|
|
20240221,125900,372789005,2585,2585,2585,2585,500
|
|
20240221,125800,371496505,2585,2585,2585,2585,0
|
|
20240221,125700,371496505,2585,2585,2585,2585,200
|
|
20240221,125600,370979505,2590,2590,2590,2585,1726
|
|
20240221,125500,366511890,2590,2590,2590,2590,90
|
|
20240221,125400,366278790,2590,2590,2590,2590,0
|
|
20240221,125300,366278790,2590,2580,2590,2580,216
|
|
20240221,125200,365721500,2585,2585,2585,2585,253
|
|
20240221,125100,365067495,2585,2585,2585,2585,38
|
|
20240221,125000,364969265,2585,2585,2585,2580,729
|
|
20240221,124900,363086440,2585,2590,2590,2585,1010
|
|
20240221,124800,360475540,2585,2585,2585,2585,4278
|
|
20240221,124700,349416910,2590,2595,2595,2590,102
|
|
20240221,124600,349152725,2590,2590,2590,2590,100
|
|
20240221,124500,348893725,2590,2590,2590,2590,100
|
|
20240221,124400,348634725,2595,2595,2595,2595,0
|
|
20240221,124300,348634725,2595,2585,2595,2585,250
|
|
20240221,124200,347988435,2590,2595,2595,2590,69
|
|
20240221,124100,347809675,2600,2600,2600,2600,10
|
|
20240221,124000,347783675,2600,2600,2600,2600,0
|
|
20240221,123900,347783675,2600,2600,2600,2600,0
|
|
20240221,123800,347783675,2600,2590,2600,2590,103
|
|
20240221,123700,347516770,2590,2590,2590,2590,22
|
|
20240221,123600,347459790,2595,2595,2595,2595,400
|
|
20240221,123500,346421790,2600,2600,2600,2600,0
|
|
20240221,123400,346421790,2600,2600,2600,2600,0
|
|
20240221,123300,346421790,2600,2600,2600,2600,0
|
|
20240221,123200,346421790,2600,2590,2600,2590,143
|
|
20240221,123100,346051410,2590,2590,2590,2585,198
|
|
20240221,123000,345539075,2590,2590,2590,2590,549
|
|
20240221,122900,344117165,2585,2585,2585,2585,5
|
|
20240221,122800,344104240,2585,2585,2585,2585,0
|
|
20240221,122700,344104240,2585,2585,2585,2585,0
|
|
20240221,122600,344104240,2585,2585,2585,2585,0
|
|
20240221,122500,344104240,2585,2590,2590,2585,1401
|
|
20240221,122400,340481670,2590,2595,2595,2590,21
|
|
20240221,122300,340427180,2590,2590,2590,2590,7
|
|
20240221,122200,340409050,2590,2590,2590,2590,15
|
|
20240221,122100,340370200,2590,2590,2590,2590,180
|
|
20240221,122000,339904000,2585,2585,2585,2585,255
|
|
20240221,121900,339244825,2585,2585,2585,2585,0
|
|
20240221,121800,339244825,2585,2590,2590,2585,1998
|
|
20240221,121700,334079875,2590,2590,2590,2590,2319
|
|
20240221,121600,328073665,2595,2590,2595,2590,63
|
|
20240221,121500,327910470,2590,2590,2590,2590,1500
|
|
20240221,121400,324025470,2595,2600,2600,2595,101
|
|
20240221,121300,323762875,2590,2600,2600,2590,301
|
|
20240221,121200,322980285,2600,2590,2600,2590,5
|
|
20240221,121100,322967325,2590,2590,2590,2590,0
|
|
20240221,121000,322967325,2590,2590,2590,2590,0
|
|
20240221,120900,322967325,2590,2590,2590,2590,500
|
|
20240221,120800,321672325,2600,2600,2600,2600,107
|
|
20240221,120700,321394125,2595,2595,2595,2595,2322
|
|
20240221,120600,315368535,2600,2600,2600,2600,0
|
|
20240221,120500,315368535,2600,2600,2600,2600,38
|
|
20240221,120400,315269735,2600,2600,2600,2600,0
|
|
20240221,120300,315269735,2600,2600,2600,2600,0
|
|
20240221,120200,315269735,2600,2600,2600,2600,1
|
|
20240221,120100,315267135,2600,2600,2600,2600,1
|
|
20240221,120000,315264535,2600,2600,2600,2600,55
|
|
20240221,115900,315121535,2595,2595,2595,2595,416
|
|
20240221,115800,314042015,2605,2600,2605,2600,28
|
|
20240221,115700,313969105,2600,2600,2600,2600,979
|
|
20240221,115600,311423705,2610,2610,2610,2610,5
|
|
20240221,115500,311410655,2610,2610,2610,2610,0
|
|
20240221,115400,311410655,2610,2610,2610,2610,0
|
|
20240221,115300,311410655,2610,2610,2610,2610,22
|
|
20240221,115200,311353235,2605,2600,2605,2600,504
|
|
20240221,115100,310040335,2600,2600,2600,2600,118
|
|
20240221,115000,309733535,2600,2600,2600,2600,0
|
|
20240221,114900,309733535,2600,2600,2600,2600,0
|
|
20240221,114800,309733535,2600,2600,2600,2600,1
|
|
20240221,114700,309730935,2600,2600,2600,2600,1
|
|
20240221,114600,309728335,2600,2600,2600,2600,2
|
|
20240221,114500,309723135,2600,2600,2600,2600,0
|
|
20240221,114400,309723135,2600,2600,2600,2600,0
|
|
20240221,114300,309723135,2600,2600,2600,2600,33
|
|
20240221,114200,309637335,2595,2600,2600,2595,23
|
|
20240221,114100,309577635,2595,2595,2595,2595,19
|
|
20240221,114000,309528330,2590,2590,2590,2590,0
|
|
20240221,113900,309528330,2590,2595,2595,2590,2912
|
|
20240221,113800,301982990,2595,2595,2595,2595,512
|
|
20240221,113700,300654350,2595,2595,2595,2595,415
|
|
20240221,113600,299577425,2595,2595,2595,2595,0
|
|
20240221,113500,299577425,2595,2600,2600,2595,1671
|
|
20240221,113400,295239330,2600,2600,2600,2600,131
|
|
20240221,113300,294898730,2600,2600,2600,2600,0
|
|
20240221,113200,294898730,2600,2600,2600,2600,1089
|
|
20240221,113100,292067330,2605,2600,2605,2600,51
|
|
20240221,113000,291934480,2600,2605,2605,2600,36
|
|
20240221,112900,291840705,2610,2605,2610,2605,6
|
|
20240221,112800,291825055,2610,2600,2610,2600,75
|
|
20240221,112700,291629755,2600,2600,2600,2600,5
|
|
20240221,112600,291616755,2600,2600,2600,2600,9
|
|
20240221,112500,291593355,2600,2600,2600,2600,212
|
|
20240221,112400,291042155,2600,2600,2600,2600,15
|
|
20240221,112300,291003155,2600,2600,2600,2600,0
|
|
20240221,112200,291003155,2600,2600,2600,2600,70
|
|
20240221,112100,290821155,2600,2600,2600,2600,200
|
|
20240221,112000,290301155,2600,2595,2600,2595,5249
|
|
20240221,111900,276655000,2595,2595,2595,2595,5
|
|
20240221,111800,276642025,2595,2595,2595,2595,25
|
|
20240221,111700,276577150,2595,2595,2595,2595,242
|
|
20240221,111600,275949160,2595,2605,2605,2595,7
|
|
20240221,111500,275930975,2595,2595,2595,2595,24
|
|
20240221,111400,275868695,2595,2595,2595,2595,121
|
|
20240221,111300,275554700,2595,2595,2595,2595,105
|
|
20240221,111200,275282225,2605,2605,2605,2605,1
|
|
20240221,111100,275279620,2590,2595,2595,2590,12
|
|
20240221,111000,275248490,2605,2590,2605,2590,3506
|
|
20240221,110900,266165295,2605,2605,2605,2590,4747
|
|
20240221,110800,253837355,2605,2605,2605,2605,457
|
|
20240221,110700,252646870,2605,2605,2605,2600,400
|
|
20240221,110600,251606070,2605,2610,2610,2605,172
|
|
20240221,110500,251157755,2610,2610,2610,2610,0
|
|
20240221,110400,251157755,2610,2610,2610,2610,0
|
|
20240221,110300,251157755,2610,2610,2610,2610,100
|
|
20240221,110200,250896755,2610,2610,2610,2610,0
|
|
20240221,110100,250896755,2610,2610,2610,2610,0
|
|
20240221,110000,250896755,2610,2610,2610,2610,20
|
|
20240221,105900,250844555,2605,2605,2605,2605,0
|
|
20240221,105800,250844555,2605,2610,2610,2605,120
|
|
20240221,105700,250531805,2615,2615,2615,2615,0
|
|
20240221,105600,250531805,2615,2615,2615,2615,5
|
|
20240221,105500,250518730,2610,2610,2610,2610,300
|
|
20240221,105400,249735730,2610,2610,2610,2610,1000
|
|
20240221,105300,247125730,2610,2605,2610,2595,7590
|
|
20240221,105200,227391385,2605,2605,2620,2600,3259
|
|
20240221,105100,218917585,2605,2615,2615,2605,2719
|
|
20240221,105000,211827795,2625,2625,2625,2615,962
|
|
20240221,104900,209312135,2620,2620,2620,2620,0
|
|
20240221,104800,209312135,2620,2620,2620,2620,0
|
|
20240221,104700,209312135,2620,2620,2620,2620,0
|
|
20240221,104600,209312135,2620,2620,2620,2620,0
|
|
20240221,104500,209312135,2620,2620,2620,2620,6
|
|
20240221,104400,209296415,2625,2610,2625,2610,6
|
|
20240221,104300,209280680,2625,2625,2625,2625,200
|
|
20240221,104200,208755680,2615,2615,2615,2615,2600
|
|
20240221,104100,201956680,2615,2615,2615,2615,476
|
|
20240221,104000,200711940,2610,2610,2610,2610,0
|
|
20240221,103900,200711940,2610,2610,2610,2610,0
|
|
20240221,103800,200711940,2610,2610,2610,2610,0
|
|
20240221,103700,200711940,2610,2610,2610,2610,63
|
|
20240221,103600,200547510,2610,2610,2610,2610,5
|
|
20240221,103500,200534460,2605,2605,2605,2605,403
|
|
20240221,103400,199484645,2605,2605,2605,2605,400
|
|
20240221,103300,198442645,2605,2605,2605,2605,0
|
|
20240221,103200,198442645,2605,2610,2610,2605,232
|
|
20240221,103100,197838280,2610,2610,2610,2610,60
|
|
20240221,103000,197681680,2610,2610,2610,2605,2385
|
|
20240221,102900,191468610,2610,2610,2610,2610,655
|
|
20240221,102800,189759060,2610,2610,2610,2610,773
|
|
20240221,102700,187741530,2610,2610,2610,2610,2619
|
|
20240221,102600,180905940,2610,2615,2615,2610,1026
|
|
20240221,102500,178227950,2615,2615,2615,2615,1
|
|
20240221,102400,178225335,2615,2615,2615,2615,0
|
|
20240221,102300,178225335,2615,2615,2615,2615,0
|
|
20240221,102200,178225335,2615,2615,2615,2615,0
|
|
20240221,102100,178225335,2615,2615,2615,2615,4660
|
|
20240221,102000,166039435,2620,2620,2620,2620,576
|
|
20240221,101900,164530315,2620,2620,2620,2620,308
|
|
20240221,101800,163723355,2625,2625,2625,2625,59
|
|
20240221,101700,163568480,2625,2625,2625,2625,9
|
|
20240221,101600,163544855,2620,2620,2620,2620,0
|
|
20240221,101500,163544855,2620,2620,2620,2620,0
|
|
20240221,101400,163544855,2620,2620,2620,2620,7
|
|
20240221,101300,163526515,2620,2620,2620,2620,210
|
|
20240221,101200,162976315,2615,2620,2620,2615,23
|
|
20240221,101100,162916160,2620,2620,2620,2620,397
|
|
20240221,101000,161876020,2620,2620,2620,2620,246
|
|
20240221,100900,161231500,2620,2620,2620,2620,500
|
|
20240221,100800,159921500,2620,2620,2620,2620,2
|
|
20240221,100700,159916260,2620,2620,2620,2620,262
|
|
20240221,100600,159229820,2620,2620,2620,2620,266
|
|
20240221,100500,158532900,2620,2620,2625,2620,1585
|
|
20240221,100400,154380140,2620,2620,2620,2620,91
|
|
20240221,100300,154141720,2620,2620,2620,2620,367
|
|
20240221,100200,153180180,2620,2620,2620,2620,10
|
|
20240221,100100,153153980,2620,2625,2625,2620,81
|
|
20240221,100000,152941565,2625,2625,2625,2625,96
|
|
20240221,095900,152689565,2625,2625,2625,2625,212
|
|
20240221,095800,152133065,2625,2620,2625,2620,14
|
|
20240221,095700,152096380,2620,2620,2620,2620,6
|
|
20240221,095600,152080660,2620,2620,2620,2620,50
|
|
20240221,095500,151949660,2620,2620,2620,2620,50
|
|
20240221,095400,151818660,2620,2615,2620,2610,5675
|
|
20240221,095300,136959800,2610,2610,2610,2610,129
|
|
20240221,095200,136623110,2610,2610,2610,2610,0
|
|
20240221,095100,136623110,2610,2610,2610,2610,8
|
|
20240221,095000,136602230,2610,2610,2610,2610,873
|
|
20240221,094900,134323700,2610,2615,2615,2610,201
|
|
20240221,094800,133798920,2615,2615,2615,2615,121
|
|
20240221,094700,133482505,2615,2615,2615,2615,0
|
|
20240221,094600,133482505,2615,2615,2615,2615,30
|
|
20240221,094500,133404055,2615,2615,2615,2615,30
|
|
20240221,094400,133325605,2620,2615,2620,2610,19
|
|
20240221,094300,133275970,2620,2620,2620,2620,10
|
|
20240221,094200,133249770,2620,2615,2620,2615,236
|
|
20240221,094100,132632520,2610,2615,2615,2610,922
|
|
20240221,094000,130226090,2610,2615,2615,2610,417
|
|
20240221,093900,129137675,2615,2615,2615,2615,60
|
|
20240221,093800,128980775,2615,2615,2615,2610,208
|
|
20240221,093700,128436885,2615,2615,2615,2615,0
|
|
20240221,093600,128436885,2615,2615,2615,2615,1212
|
|
20240221,093500,125267505,2615,2615,2615,2615,56
|
|
20240221,093400,125121065,2615,2605,2615,2600,244
|
|
20240221,093300,124485565,2605,2610,2610,2600,7649
|
|
20240221,093200,104554105,2615,2615,2615,2615,925
|
|
20240221,093100,102135230,2620,2625,2625,2620,775
|
|
20240221,093000,100104690,2625,2625,2625,2625,0
|
|
20240221,092900,100104690,2625,2625,2625,2625,0
|
|
20240221,092800,100104690,2625,2625,2625,2625,90
|
|
20240221,092700,99868440,2620,2625,2625,2620,394
|
|
20240221,092600,98834855,2620,2610,2620,2610,876
|
|
20240221,092500,96542840,2615,2615,2615,2615,100
|
|
20240221,092400,96281340,2615,2615,2615,2615,161
|
|
20240221,092300,95860325,2615,2615,2615,2615,65
|
|
20240221,092200,95690350,2615,2615,2615,2615,1447
|
|
20240221,092100,91906445,2615,2625,2625,2615,320
|
|
20240221,092000,91066645,2625,2630,2630,2615,1204
|
|
20240221,091900,87913305,2630,2630,2630,2630,0
|
|
20240221,091800,87913305,2630,2635,2635,2610,3429
|
|
20240221,091700,78941825,2640,2635,2640,2635,5
|
|
20240221,091600,78928640,2640,2640,2640,2635,4
|
|
20240221,091500,78918085,2640,2640,2645,2630,3739
|
|
20240221,091400,69067985,2640,2635,2640,2635,3108
|
|
20240221,091300,60877675,2640,2635,2645,2635,2992
|
|
20240221,091200,52991475,2635,2630,2635,2630,4982
|
|
20240221,091100,39879845,2630,2625,2630,2625,2647
|
|
20240221,091000,32925325,2630,2630,2630,2630,10
|
|
20240221,090900,32899025,2630,2625,2630,2625,42
|
|
20240221,090800,32788715,2630,2630,2630,2625,201
|
|
20240221,090700,32260435,2630,2625,2630,2625,1377
|
|
20240221,090600,28645800,2620,2625,2625,2620,3819
|
|
20240221,090500,18639970,2630,2630,2630,2625,101
|
|
20240221,090400,18374345,2630,2615,2630,2615,1308
|
|
20240221,090300,14948785,2615,2610,2615,2610,212
|
|
20240221,090200,14395405,2615,2610,2615,2600,566
|
|
20240221,090100,12918895,2610,2600,2610,2600,341
|
|
20240221,090000,12032285,2600,2610,2610,2600,4502
|