602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,185900,523148575,2570,2570,2570,2570,6783
|
|
20240222,185800,523148575,2570,2570,2570,2570,0
|
|
20240222,185700,523148575,2570,2570,2570,2570,0
|
|
20240222,185600,523148575,2570,2570,2570,2570,0
|
|
20240222,185500,523148575,2570,2570,2570,2570,0
|
|
20240222,185400,523148575,2570,2570,2570,2570,0
|
|
20240222,185300,523148575,2570,2570,2570,2570,0
|
|
20240222,185200,523148575,2570,2570,2570,2570,0
|
|
20240222,185100,523148575,2570,2570,2570,2570,0
|
|
20240222,185000,523148575,2570,2570,2570,2570,0
|
|
20240222,184900,523148575,2570,2570,2570,2570,0
|
|
20240222,184800,523148575,2570,2570,2570,2570,0
|
|
20240222,184700,523148575,2570,2570,2570,2570,0
|
|
20240222,184600,523148575,2570,2570,2570,2570,0
|
|
20240222,184500,523148575,2570,2570,2570,2570,0
|
|
20240222,184400,523148575,2570,2570,2570,2570,0
|
|
20240222,184300,523148575,2570,2570,2570,2570,0
|
|
20240222,184200,523148575,2570,2570,2570,2570,0
|
|
20240222,184100,523148575,2570,2570,2570,2570,0
|
|
20240222,184000,523148575,2570,2570,2570,2570,0
|
|
20240222,183900,523148575,2570,2570,2570,2570,0
|
|
20240222,183800,523148575,2570,2570,2570,2570,0
|
|
20240222,183700,523148575,2570,2570,2570,2570,0
|
|
20240222,183600,523148575,2570,2570,2570,2570,0
|
|
20240222,183500,523148575,2570,2570,2570,2570,0
|
|
20240222,183400,523148575,2570,2570,2570,2570,0
|
|
20240222,183300,523148575,2570,2570,2570,2570,0
|
|
20240222,183200,523148575,2570,2570,2570,2570,0
|
|
20240222,183100,523148575,2570,2570,2570,2570,0
|
|
20240222,183000,523148575,2570,2570,2570,2570,0
|
|
20240222,182900,523148575,2570,2570,2570,2570,6783
|
|
20240222,182800,523148575,2570,2570,2570,2570,0
|
|
20240222,182700,523148575,2570,2570,2570,2570,0
|
|
20240222,182600,523148575,2570,2570,2570,2570,0
|
|
20240222,182500,523148575,2570,2570,2570,2570,0
|
|
20240222,182400,523148575,2570,2570,2570,2570,0
|
|
20240222,182300,523148575,2570,2570,2570,2570,0
|
|
20240222,182200,523148575,2570,2570,2570,2570,0
|
|
20240222,182100,523148575,2570,2570,2570,2570,0
|
|
20240222,182000,523148575,2570,2570,2570,2570,0
|
|
20240222,181900,523148575,2570,2570,2570,2570,0
|
|
20240222,181800,523148575,2570,2570,2570,2570,0
|
|
20240222,181700,523148575,2570,2570,2570,2570,0
|
|
20240222,181600,523148575,2570,2570,2570,2570,0
|
|
20240222,181500,523148575,2570,2570,2570,2570,0
|
|
20240222,181400,523148575,2570,2570,2570,2570,0
|
|
20240222,181300,523148575,2570,2570,2570,2570,0
|
|
20240222,181200,523148575,2570,2570,2570,2570,0
|
|
20240222,181100,523148575,2570,2570,2570,2570,0
|
|
20240222,181000,523148575,2570,2570,2570,2570,0
|
|
20240222,180900,523148575,2570,2570,2570,2570,0
|
|
20240222,180800,523148575,2570,2570,2570,2570,0
|
|
20240222,180700,523148575,2570,2570,2570,2570,0
|
|
20240222,180600,523148575,2570,2570,2570,2570,0
|
|
20240222,180500,523148575,2570,2570,2570,2570,0
|
|
20240222,180400,523148575,2570,2570,2570,2570,0
|
|
20240222,180300,523148575,2570,2570,2570,2570,0
|
|
20240222,180200,523148575,2570,2570,2570,2570,0
|
|
20240222,180100,523148575,2570,2570,2570,2570,0
|
|
20240222,180000,523148575,2570,2570,2570,2570,0
|
|
20240222,175900,523148575,2570,2570,2570,2570,6783
|
|
20240222,175800,523148575,2570,2570,2570,2570,0
|
|
20240222,175700,523148575,2570,2570,2570,2570,0
|
|
20240222,175600,523148575,2570,2570,2570,2570,0
|
|
20240222,175500,523148575,2570,2570,2570,2570,0
|
|
20240222,175400,523148575,2570,2570,2570,2570,0
|
|
20240222,175300,523148575,2570,2570,2570,2570,0
|
|
20240222,175200,523148575,2570,2570,2570,2570,0
|
|
20240222,175100,523148575,2570,2570,2570,2570,0
|
|
20240222,175000,523148575,2570,2570,2570,2570,0
|
|
20240222,174900,523148575,2570,2570,2570,2570,0
|
|
20240222,174800,523148575,2570,2570,2570,2570,0
|
|
20240222,174700,523148575,2570,2570,2570,2570,0
|
|
20240222,174600,523148575,2570,2570,2570,2570,0
|
|
20240222,174500,523148575,2570,2570,2570,2570,0
|
|
20240222,174400,523148575,2570,2570,2570,2570,0
|
|
20240222,174300,523148575,2570,2570,2570,2570,0
|
|
20240222,174200,523148575,2570,2570,2570,2570,0
|
|
20240222,174100,523148575,2570,2570,2570,2570,0
|
|
20240222,174000,523148575,2570,2570,2570,2570,0
|
|
20240222,173900,523148575,2570,2570,2570,2570,0
|
|
20240222,173800,523148575,2570,2570,2570,2570,0
|
|
20240222,173700,523148575,2570,2570,2570,2570,0
|
|
20240222,173600,523148575,2570,2570,2570,2570,0
|
|
20240222,173500,523148575,2570,2570,2570,2570,0
|
|
20240222,173400,523148575,2570,2570,2570,2570,0
|
|
20240222,173300,523148575,2570,2570,2570,2570,0
|
|
20240222,173200,523148575,2570,2570,2570,2570,0
|
|
20240222,173100,523148575,2570,2570,2570,2570,0
|
|
20240222,173000,523148575,2570,2570,2570,2570,0
|
|
20240222,172900,523148575,2570,2570,2570,2570,6783
|
|
20240222,172800,523148575,2570,2570,2570,2570,0
|
|
20240222,172700,523148575,2570,2570,2570,2570,0
|
|
20240222,172600,523148575,2570,2570,2570,2570,0
|
|
20240222,172500,523148575,2570,2570,2570,2570,0
|
|
20240222,172400,523148575,2570,2570,2570,2570,0
|
|
20240222,172300,523148575,2570,2570,2570,2570,0
|
|
20240222,172200,523148575,2570,2570,2570,2570,0
|
|
20240222,172100,523148575,2570,2570,2570,2570,0
|
|
20240222,172000,523148575,2570,2570,2570,2570,0
|
|
20240222,171900,523148575,2570,2570,2570,2570,0
|
|
20240222,171800,523148575,2570,2570,2570,2570,0
|
|
20240222,171700,523148575,2570,2570,2570,2570,0
|
|
20240222,171600,523148575,2570,2570,2570,2570,0
|
|
20240222,171500,523148575,2570,2570,2570,2570,0
|
|
20240222,171400,523148575,2570,2570,2570,2570,0
|
|
20240222,171300,523148575,2570,2570,2570,2570,0
|
|
20240222,171200,523148575,2570,2570,2570,2570,0
|
|
20240222,171100,523148575,2570,2570,2570,2570,0
|
|
20240222,171000,523148575,2570,2570,2570,2570,0
|
|
20240222,170900,523148575,2570,2570,2570,2570,0
|
|
20240222,170800,523148575,2570,2570,2570,2570,0
|
|
20240222,170700,523148575,2570,2570,2570,2570,0
|
|
20240222,170600,523148575,2570,2570,2570,2570,0
|
|
20240222,170500,523148575,2570,2570,2570,2570,0
|
|
20240222,170400,523148575,2570,2570,2570,2570,0
|
|
20240222,170300,523148575,2570,2570,2570,2570,0
|
|
20240222,170200,523148575,2570,2570,2570,2570,0
|
|
20240222,170100,523148575,2570,2570,2570,2570,0
|
|
20240222,170000,523148575,2570,2570,2570,2570,0
|
|
20240222,165900,523148575,2570,2570,2570,2570,6783
|
|
20240222,165800,523148575,2570,2570,2570,2570,0
|
|
20240222,165700,523148575,2570,2570,2570,2570,0
|
|
20240222,165600,523148575,2570,2570,2570,2570,0
|
|
20240222,165500,523148575,2570,2570,2570,2570,0
|
|
20240222,165400,523148575,2570,2570,2570,2570,0
|
|
20240222,165300,523148575,2570,2570,2570,2570,0
|
|
20240222,165200,523148575,2570,2570,2570,2570,0
|
|
20240222,165100,523148575,2570,2570,2570,2570,0
|
|
20240222,165000,523148575,2570,2570,2570,2570,0
|
|
20240222,164900,523148575,2570,2570,2570,2570,0
|
|
20240222,164800,523148575,2570,2570,2570,2570,0
|
|
20240222,164700,523148575,2570,2570,2570,2570,0
|
|
20240222,164600,523148575,2570,2570,2570,2570,0
|
|
20240222,164500,523148575,2570,2570,2570,2570,0
|
|
20240222,164400,523148575,2570,2570,2570,2570,0
|
|
20240222,164300,523148575,2570,2570,2570,2570,0
|
|
20240222,164200,523148575,2570,2570,2570,2570,0
|
|
20240222,164100,523148575,2570,2570,2570,2570,0
|
|
20240222,164000,523148575,2570,2570,2570,2570,0
|
|
20240222,163900,523148575,2570,2570,2570,2570,0
|
|
20240222,163800,523148575,2570,2570,2570,2570,0
|
|
20240222,163700,523148575,2570,2570,2570,2570,0
|
|
20240222,163600,523148575,2570,2570,2570,2570,0
|
|
20240222,163500,523148575,2570,2570,2570,2570,0
|
|
20240222,163400,523148575,2570,2570,2570,2570,0
|
|
20240222,163300,523148575,2570,2570,2570,2570,0
|
|
20240222,163200,523148575,2570,2570,2570,2570,0
|
|
20240222,163100,523148575,2570,2570,2570,2570,0
|
|
20240222,163000,523148575,2570,2570,2570,2570,0
|
|
20240222,162900,523148575,2570,2570,2570,2570,6783
|
|
20240222,162800,523148575,2570,2570,2570,2570,0
|
|
20240222,162700,523148575,2570,2570,2570,2570,0
|
|
20240222,162600,523148575,2570,2570,2570,2570,0
|
|
20240222,162500,523148575,2570,2570,2570,2570,0
|
|
20240222,162400,523148575,2570,2570,2570,2570,0
|
|
20240222,162300,523148575,2570,2570,2570,2570,0
|
|
20240222,162200,523148575,2570,2570,2570,2570,0
|
|
20240222,162100,523148575,2570,2570,2570,2570,0
|
|
20240222,162000,523148575,2570,2570,2570,2570,0
|
|
20240222,161900,523148575,2570,2570,2570,2570,0
|
|
20240222,161800,523148575,2570,2570,2570,2570,0
|
|
20240222,161700,523148575,2570,2570,2570,2570,0
|
|
20240222,161600,523148575,2570,2570,2570,2570,0
|
|
20240222,161500,523148575,2570,2570,2570,2570,0
|
|
20240222,161400,523148575,2570,2570,2570,2570,0
|
|
20240222,161300,523148575,2570,2570,2570,2570,0
|
|
20240222,161200,523148575,2570,2570,2570,2570,0
|
|
20240222,161100,523148575,2570,2570,2570,2570,0
|
|
20240222,161000,523148575,2570,2570,2570,2570,0
|
|
20240222,160900,523148575,2570,2570,2570,2570,0
|
|
20240222,160800,523148575,2570,2570,2570,2570,0
|
|
20240222,160700,523148575,2570,2570,2570,2570,0
|
|
20240222,160600,523148575,2570,2570,2570,2570,0
|
|
20240222,160500,523148575,2570,2570,2570,2570,0
|
|
20240222,160400,523148575,2570,2570,2570,2570,0
|
|
20240222,160300,523148575,2570,2570,2570,2570,0
|
|
20240222,160200,523148575,2570,2570,2570,2570,0
|
|
20240222,160100,523148575,2570,2570,2570,2570,0
|
|
20240222,160000,523148575,2570,2570,2570,2570,0
|
|
20240222,155900,523148575,2570,2570,2570,2570,6783
|
|
20240222,155800,523148575,2570,2570,2570,2570,0
|
|
20240222,155700,523148575,2570,2570,2570,2570,0
|
|
20240222,155600,523148575,2570,2570,2570,2570,0
|
|
20240222,155500,523148575,2570,2570,2570,2570,0
|
|
20240222,155400,523148575,2570,2570,2570,2570,0
|
|
20240222,155300,523148575,2570,2570,2570,2570,0
|
|
20240222,155200,523148575,2570,2570,2570,2570,0
|
|
20240222,155100,523148575,2570,2570,2570,2570,0
|
|
20240222,155000,523148575,2570,2570,2570,2570,0
|
|
20240222,154900,523148575,2570,2570,2570,2570,0
|
|
20240222,154800,523148575,2570,2570,2570,2570,0
|
|
20240222,154700,523148575,2570,2570,2570,2570,0
|
|
20240222,154600,523148575,2570,2570,2570,2570,0
|
|
20240222,154500,523148575,2570,2570,2570,2570,0
|
|
20240222,154400,523148575,2570,2570,2570,2570,0
|
|
20240222,154300,523148575,2570,2570,2570,2570,0
|
|
20240222,154200,523148575,2570,2570,2570,2570,0
|
|
20240222,154100,523148575,2570,2570,2570,2570,0
|
|
20240222,154000,523148575,2570,2570,2570,2570,0
|
|
20240222,153900,523148575,2570,2570,2570,2570,0
|
|
20240222,153800,523148575,2570,2570,2570,2570,0
|
|
20240222,153700,523148575,2570,2570,2570,2570,0
|
|
20240222,153600,523148575,2570,2570,2570,2570,0
|
|
20240222,153500,523148575,2570,2570,2570,2570,0
|
|
20240222,153400,523148575,2570,2570,2570,2570,0
|
|
20240222,153300,523148575,2570,2570,2570,2570,0
|
|
20240222,153200,523148575,2570,2570,2570,2570,0
|
|
20240222,153100,523148575,2570,2570,2570,2570,0
|
|
20240222,153000,523148575,2570,2570,2570,2570,6783
|
|
20240222,152900,505716265,2555,2555,2555,2555,0
|
|
20240222,152800,505716265,2555,2555,2555,2555,0
|
|
20240222,152700,505716265,2555,2555,2555,2555,0
|
|
20240222,152600,505716265,2555,2555,2555,2555,0
|
|
20240222,152500,505716265,2555,2555,2555,2555,0
|
|
20240222,152400,505716265,2555,2555,2555,2555,0
|
|
20240222,152300,505716265,2555,2555,2555,2555,0
|
|
20240222,152200,505716265,2555,2555,2555,2555,0
|
|
20240222,152100,505716265,2555,2555,2555,2555,0
|
|
20240222,152000,505716265,2555,2555,2555,2555,0
|
|
20240222,151900,505716265,2555,2560,2560,2555,297
|
|
20240222,151800,504956805,2560,2560,2560,2560,219
|
|
20240222,151700,504396165,2555,2560,2560,2555,3139
|
|
20240222,151600,496360570,2560,2560,2560,2560,51
|
|
20240222,151500,496230010,2560,2560,2560,2560,32
|
|
20240222,151400,496148090,2560,2560,2560,2560,968
|
|
20240222,151300,493670010,2560,2560,2560,2560,335
|
|
20240222,151200,492812410,2560,2560,2560,2560,155
|
|
20240222,151100,492415610,2560,2560,2560,2560,607
|
|
20240222,151000,490861690,2560,2560,2560,2560,84
|
|
20240222,150900,490646650,2560,2565,2565,2560,16
|
|
20240222,150800,490605665,2560,2560,2560,2555,600
|
|
20240222,150700,489070035,2555,2560,2560,2555,3860
|
|
20240222,150600,479204350,2560,2565,2565,2560,2014
|
|
20240222,150500,474048440,2560,2560,2560,2560,0
|
|
20240222,150400,474048440,2560,2560,2560,2560,1300
|
|
20240222,150300,470720440,2565,2565,2565,2565,30
|
|
20240222,150200,470643490,2565,2565,2565,2565,120
|
|
20240222,150100,470335690,2565,2565,2565,2565,462
|
|
20240222,150000,469150660,2565,2565,2565,2560,175
|
|
20240222,145900,468701885,2565,2565,2565,2565,46
|
|
20240222,145800,468583895,2565,2565,2565,2565,56
|
|
20240222,145700,468440255,2565,2565,2565,2565,10
|
|
20240222,145600,468414605,2570,2570,2570,2570,1
|
|
20240222,145500,468412035,2560,2565,2565,2560,2083
|
|
20240222,145400,463079505,2560,2565,2565,2560,695
|
|
20240222,145300,461299695,2565,2565,2565,2565,504
|
|
20240222,145200,460006935,2565,2565,2565,2565,1
|
|
20240222,145100,460004370,2565,2570,2570,2565,182
|
|
20240222,145000,459537270,2570,2570,2570,2570,99
|
|
20240222,144900,459282840,2570,2570,2570,2570,1
|
|
20240222,144800,459280270,2570,2570,2570,2570,0
|
|
20240222,144700,459280270,2570,2570,2570,2570,0
|
|
20240222,144600,459280270,2570,2570,2570,2570,127
|
|
20240222,144500,458953880,2570,2570,2570,2570,74
|
|
20240222,144400,458763700,2570,2570,2570,2570,0
|
|
20240222,144300,458763700,2570,2570,2570,2570,103
|
|
20240222,144200,458498990,2570,2565,2570,2565,519
|
|
20240222,144100,457165325,2565,2570,2570,2565,459
|
|
20240222,144000,455987490,2570,2565,2570,2560,154
|
|
20240222,143900,455592045,2560,2560,2560,2560,108
|
|
20240222,143800,455315565,2570,2570,2575,2570,1919
|
|
20240222,143700,450383730,2570,2560,2570,2560,790
|
|
20240222,143600,448354300,2560,2560,2560,2560,108
|
|
20240222,143500,448077820,2560,2560,2560,2560,168
|
|
20240222,143400,447647740,2560,2560,2565,2560,263
|
|
20240222,143300,446974425,2560,2565,2565,2560,184
|
|
20240222,143200,446503255,2570,2570,2570,2570,0
|
|
20240222,143100,446503255,2570,2570,2570,2570,5
|
|
20240222,143000,446490405,2570,2570,2570,2570,0
|
|
20240222,142900,446490405,2570,2570,2570,2570,0
|
|
20240222,142800,446490405,2570,2570,2570,2570,39
|
|
20240222,142700,446390175,2570,2570,2570,2570,22
|
|
20240222,142600,446333635,2560,2565,2565,2560,4000
|
|
20240222,142500,436088610,2565,2565,2565,2565,1200
|
|
20240222,142400,433010610,2565,2565,2565,2565,200
|
|
20240222,142300,432497610,2565,2565,2565,2565,313
|
|
20240222,142200,431694765,2570,2570,2570,2570,0
|
|
20240222,142100,431694765,2570,2570,2570,2570,26
|
|
20240222,142000,431627945,2570,2565,2570,2565,483
|
|
20240222,141900,430388845,2570,2570,2570,2565,111
|
|
20240222,141800,430103580,2570,2570,2570,2570,0
|
|
20240222,141700,430103580,2570,2570,2570,2570,6
|
|
20240222,141600,430088160,2565,2565,2565,2565,773
|
|
20240222,141500,428105415,2560,2565,2565,2560,4426
|
|
20240222,141400,416774375,2565,2565,2565,2565,305
|
|
20240222,141300,415992050,2565,2560,2565,2560,429
|
|
20240222,141200,414893665,2565,2565,2565,2565,3523
|
|
20240222,141100,405857170,2565,2565,2565,2565,9
|
|
20240222,141000,405834085,2570,2570,2570,2570,500
|
|
20240222,140900,404549085,2565,2570,2570,2565,2983
|
|
20240222,140800,396892275,2570,2570,2570,2570,1000
|
|
20240222,140700,394322275,2575,2575,2575,2575,0
|
|
20240222,140600,394322275,2575,2575,2575,2575,0
|
|
20240222,140500,394322275,2575,2570,2575,2570,750
|
|
20240222,140400,392392275,2570,2570,2570,2570,100
|
|
20240222,140300,392135275,2570,2570,2570,2570,1231
|
|
20240222,140200,388971605,2565,2570,2570,2565,31
|
|
20240222,140100,388891940,2570,2570,2570,2570,2
|
|
20240222,140000,388886800,2570,2570,2570,2570,16
|
|
20240222,135900,388845680,2570,2570,2570,2570,668
|
|
20240222,135800,387128920,2570,2570,2570,2570,987
|
|
20240222,135700,384592330,2570,2570,2570,2570,15
|
|
20240222,135600,384553780,2570,2570,2570,2570,300
|
|
20240222,135500,383782780,2575,2575,2575,2575,0
|
|
20240222,135400,383782780,2575,2575,2575,2575,0
|
|
20240222,135300,383782780,2575,2570,2575,2570,985
|
|
20240222,135200,381251325,2570,2570,2570,2570,1500
|
|
20240222,135100,377396325,2570,2570,2570,2570,0
|
|
20240222,135000,377396325,2570,2570,2570,2570,0
|
|
20240222,134900,377396325,2570,2570,2570,2570,0
|
|
20240222,134800,377396325,2570,2570,2570,2570,50
|
|
20240222,134700,377267825,2570,2570,2570,2570,0
|
|
20240222,134600,377267825,2570,2570,2570,2570,0
|
|
20240222,134500,377267825,2570,2570,2570,2570,0
|
|
20240222,134400,377267825,2570,2570,2570,2570,50
|
|
20240222,134300,377139325,2570,2570,2570,2570,35
|
|
20240222,134200,377049375,2575,2575,2575,2575,0
|
|
20240222,134100,377049375,2575,2575,2575,2575,51
|
|
20240222,134000,376918050,2575,2575,2575,2575,0
|
|
20240222,133900,376918050,2575,2575,2575,2575,11
|
|
20240222,133800,376889725,2575,2570,2575,2570,2624
|
|
20240222,133700,370146040,2570,2570,2570,2570,420
|
|
20240222,133600,369066640,2570,2570,2570,2570,0
|
|
20240222,133500,369066640,2570,2575,2575,2570,118
|
|
20240222,133400,368762900,2575,2575,2575,2575,0
|
|
20240222,133300,368762900,2575,2575,2575,2575,0
|
|
20240222,133200,368762900,2575,2575,2575,2575,880
|
|
20240222,133100,366496900,2570,2570,2570,2570,3
|
|
20240222,133000,366489190,2570,2570,2570,2570,0
|
|
20240222,132900,366489190,2570,2570,2570,2570,0
|
|
20240222,132800,366489190,2570,2570,2570,2570,638
|
|
20240222,132700,364849530,2570,2570,2570,2570,42
|
|
20240222,132600,364741590,2570,2575,2575,2570,237
|
|
20240222,132500,364131505,2570,2570,2570,2570,0
|
|
20240222,132400,364131505,2570,2570,2570,2570,0
|
|
20240222,132300,364131505,2570,2570,2570,2570,1
|
|
20240222,132200,364128935,2570,2570,2570,2570,177
|
|
20240222,132100,363674045,2570,2570,2570,2570,39
|
|
20240222,132000,363573815,2570,2570,2570,2570,20
|
|
20240222,131900,363522415,2570,2570,2570,2570,210
|
|
20240222,131800,362982715,2570,2570,2570,2570,0
|
|
20240222,131700,362982715,2570,2570,2570,2570,0
|
|
20240222,131600,362982715,2570,2570,2570,2570,501
|
|
20240222,131500,361695145,2570,2570,2570,2570,6
|
|
20240222,131400,361679725,2570,2570,2570,2570,0
|
|
20240222,131300,361679725,2570,2570,2570,2570,50
|
|
20240222,131200,361551225,2570,2570,2570,2570,109
|
|
20240222,131100,361271095,2570,2570,2570,2570,32
|
|
20240222,131000,361188855,2570,2570,2570,2570,92
|
|
20240222,130900,360952415,2570,2570,2570,2570,864
|
|
20240222,130800,358731935,2570,2570,2570,2570,436
|
|
20240222,130700,357611415,2570,2570,2570,2570,30
|
|
20240222,130600,357534315,2570,2570,2570,2570,0
|
|
20240222,130500,357534315,2570,2570,2570,2570,0
|
|
20240222,130400,357534315,2570,2570,2570,2570,15
|
|
20240222,130300,357495765,2570,2570,2570,2570,25
|
|
20240222,130200,357431515,2570,2570,2570,2570,0
|
|
20240222,130100,357431515,2570,2570,2570,2570,0
|
|
20240222,130000,357431515,2570,2570,2570,2570,2791
|
|
20240222,125900,350258645,2575,2575,2575,2575,1
|
|
20240222,125800,350256070,2570,2570,2575,2570,2662
|
|
20240222,125700,343401915,2575,2575,2575,2575,5
|
|
20240222,125600,343389040,2565,2570,2570,2565,200
|
|
20240222,125500,342875190,2570,2570,2570,2570,390
|
|
20240222,125400,341872890,2570,2570,2570,2570,4
|
|
20240222,125300,341862610,2570,2570,2570,2570,1420
|
|
20240222,125200,338213210,2570,2575,2575,2570,127
|
|
20240222,125100,337886815,2565,2565,2565,2565,0
|
|
20240222,125000,337886815,2565,2565,2565,2565,0
|
|
20240222,124900,337886815,2565,2565,2565,2565,0
|
|
20240222,124800,337886815,2565,2565,2565,2565,0
|
|
20240222,124700,337886815,2565,2570,2570,2565,51
|
|
20240222,124600,337755750,2570,2570,2570,2570,0
|
|
20240222,124500,337755750,2570,2570,2570,2570,0
|
|
20240222,124400,337755750,2570,2570,2570,2570,200
|
|
20240222,124300,337241750,2575,2565,2575,2565,586
|
|
20240222,124200,335738630,2565,2565,2565,2565,1097
|
|
20240222,124100,332924825,2565,2565,2565,2565,0
|
|
20240222,124000,332924825,2565,2565,2565,2565,682
|
|
20240222,123900,331175495,2565,2565,2565,2565,75
|
|
20240222,123800,330983120,2565,2565,2565,2565,1523
|
|
20240222,123700,327076625,2570,2570,2570,2565,711
|
|
20240222,123600,325250145,2580,2570,2580,2570,5
|
|
20240222,123500,325237285,2580,2580,2580,2580,1
|
|
20240222,123400,325234705,2580,2575,2580,2575,4
|
|
20240222,123300,325224390,2570,2570,2570,2570,0
|
|
20240222,123200,325224390,2570,2570,2570,2570,42
|
|
20240222,123100,325116450,2570,2570,2570,2570,77
|
|
20240222,123000,324918560,2580,2580,2580,2580,0
|
|
20240222,122900,324918560,2580,2575,2580,2570,104
|
|
20240222,122800,324650770,2575,2575,2575,2575,0
|
|
20240222,122700,324650770,2575,2575,2575,2575,5
|
|
20240222,122600,324637895,2575,2575,2575,2575,0
|
|
20240222,122500,324637895,2575,2575,2575,2575,1
|
|
20240222,122400,324635320,2565,2565,2565,2565,0
|
|
20240222,122300,324635320,2565,2565,2565,2565,0
|
|
20240222,122200,324635320,2565,2565,2565,2565,25
|
|
20240222,122100,324571195,2565,2565,2565,2565,1084
|
|
20240222,122000,321790735,2565,2565,2565,2565,0
|
|
20240222,121900,321790735,2565,2565,2565,2565,0
|
|
20240222,121800,321790735,2565,2570,2570,2565,4129
|
|
20240222,121700,311193665,2570,2570,2570,2570,0
|
|
20240222,121600,311193665,2570,2570,2570,2570,322
|
|
20240222,121500,310366125,2570,2570,2570,2570,450
|
|
20240222,121400,309209625,2570,2570,2570,2570,3517
|
|
20240222,121300,300170935,2570,2570,2570,2570,151
|
|
20240222,121200,299782865,2575,2575,2575,2575,0
|
|
20240222,121100,299782865,2575,2575,2575,2575,703
|
|
20240222,121000,297972640,2575,2575,2575,2575,345
|
|
20240222,120900,297084265,2575,2575,2575,2575,1255
|
|
20240222,120800,293852640,2575,2575,2575,2575,0
|
|
20240222,120700,293852640,2575,2575,2575,2575,300
|
|
20240222,120600,293080140,2580,2580,2580,2580,50
|
|
20240222,120500,292951140,2575,2575,2575,2575,0
|
|
20240222,120400,292951140,2575,2575,2575,2575,0
|
|
20240222,120300,292951140,2575,2575,2575,2575,111
|
|
20240222,120200,292665315,2575,2575,2575,2575,637
|
|
20240222,120100,291025040,2575,2575,2575,2575,0
|
|
20240222,120000,291025040,2575,2575,2575,2575,0
|
|
20240222,115900,291025040,2575,2575,2575,2575,73
|
|
20240222,115800,290837065,2575,2575,2575,2575,100
|
|
20240222,115700,290579565,2575,2575,2575,2575,4886
|
|
20240222,115600,277998115,2575,2580,2580,2575,4051
|
|
20240222,115500,267566690,2575,2575,2575,2575,1600
|
|
20240222,115400,263446690,2580,2580,2580,2580,92
|
|
20240222,115300,263209330,2580,2580,2580,2580,0
|
|
20240222,115200,263209330,2580,2580,2580,2580,106
|
|
20240222,115100,262935850,2580,2580,2580,2580,0
|
|
20240222,115000,262935850,2580,2580,2585,2580,35
|
|
20240222,114900,262845500,2580,2580,2580,2580,60
|
|
20240222,114800,262690700,2580,2580,2580,2580,100
|
|
20240222,114700,262432700,2580,2580,2580,2580,1
|
|
20240222,114600,262430120,2580,2580,2580,2580,0
|
|
20240222,114500,262430120,2580,2580,2580,2580,0
|
|
20240222,114400,262430120,2580,2580,2580,2580,0
|
|
20240222,114300,262430120,2580,2580,2580,2580,185
|
|
20240222,114200,261952820,2580,2580,2580,2580,0
|
|
20240222,114100,261952820,2580,2580,2580,2580,0
|
|
20240222,114000,261952820,2580,2580,2580,2580,0
|
|
20240222,113900,261952820,2580,2580,2580,2580,80
|
|
20240222,113800,261746420,2580,2580,2580,2580,33
|
|
20240222,113700,261661280,2575,2575,2575,2575,0
|
|
20240222,113600,261661280,2575,2575,2575,2575,1066
|
|
20240222,113500,258916330,2570,2570,2570,2570,100
|
|
20240222,113400,258659330,2570,2575,2575,2570,240
|
|
20240222,113300,258042330,2575,2575,2575,2575,8263
|
|
20240222,113200,236765105,2585,2585,2585,2585,0
|
|
20240222,113100,236765105,2585,2585,2585,2585,0
|
|
20240222,113000,236765105,2585,2585,2585,2585,0
|
|
20240222,112900,236765105,2585,2585,2585,2585,1
|
|
20240222,112800,236762520,2575,2575,2575,2575,0
|
|
20240222,112700,236762520,2575,2575,2575,2575,0
|
|
20240222,112600,236762520,2575,2575,2575,2575,0
|
|
20240222,112500,236762520,2575,2575,2575,2575,1
|
|
20240222,112400,236759945,2575,2575,2575,2575,200
|
|
20240222,112300,236244945,2575,2575,2575,2575,37
|
|
20240222,112200,236149670,2575,2575,2575,2575,0
|
|
20240222,112100,236149670,2575,2575,2575,2575,0
|
|
20240222,112000,236149670,2575,2575,2575,2575,350
|
|
20240222,111900,235248420,2575,2575,2575,2575,205
|
|
20240222,111800,234720545,2575,2580,2580,2575,2552
|
|
20240222,111700,228144140,2585,2585,2585,2585,0
|
|
20240222,111600,228144140,2585,2585,2585,2585,39
|
|
20240222,111500,228043325,2585,2585,2585,2585,252
|
|
20240222,111400,227391905,2585,2585,2585,2585,0
|
|
20240222,111300,227391905,2585,2585,2585,2585,0
|
|
20240222,111200,227391905,2585,2585,2585,2585,0
|
|
20240222,111100,227391905,2585,2585,2585,2585,0
|
|
20240222,111000,227391905,2585,2585,2585,2585,0
|
|
20240222,110900,227391905,2585,2585,2585,2585,2
|
|
20240222,110800,227386735,2575,2575,2575,2575,0
|
|
20240222,110700,227386735,2575,2575,2575,2575,0
|
|
20240222,110600,227386735,2575,2580,2580,2575,972
|
|
20240222,110500,224881845,2580,2580,2580,2580,0
|
|
20240222,110400,224881845,2580,2580,2580,2580,550
|
|
20240222,110300,223462845,2580,2585,2585,2580,11
|
|
20240222,110200,223434460,2585,2585,2585,2585,571
|
|
20240222,110100,221958425,2590,2590,2590,2590,0
|
|
20240222,110000,221958425,2590,2590,2590,2590,0
|
|
20240222,105900,221958425,2590,2590,2590,2590,0
|
|
20240222,105800,221958425,2590,2590,2590,2590,1
|
|
20240222,105700,221955835,2590,2590,2590,2590,0
|
|
20240222,105600,221955835,2590,2590,2590,2590,12
|
|
20240222,105500,221924755,2580,2580,2580,2580,1148
|
|
20240222,105400,218962915,2590,2590,2590,2590,0
|
|
20240222,105300,218962915,2590,2590,2590,2590,0
|
|
20240222,105200,218962915,2590,2590,2590,2590,1
|
|
20240222,105100,218960325,2580,2585,2585,2580,4400
|
|
20240222,105000,207601265,2585,2585,2585,2585,5000
|
|
20240222,104900,194676265,2585,2585,2585,2585,65
|
|
20240222,104800,194508240,2585,2590,2590,2585,2782
|
|
20240222,104700,187313360,2590,2590,2590,2590,500
|
|
20240222,104600,186018360,2590,2590,2590,2590,500
|
|
20240222,104500,184723360,2585,2585,2585,2585,0
|
|
20240222,104400,184723360,2585,2585,2585,2585,0
|
|
20240222,104300,184723360,2585,2585,2585,2585,0
|
|
20240222,104200,184723360,2585,2585,2585,2585,0
|
|
20240222,104100,184723360,2585,2585,2585,2585,0
|
|
20240222,104000,184723360,2585,2595,2595,2585,3569
|
|
20240222,103900,175489210,2595,2595,2595,2595,500
|
|
20240222,103800,174191710,2600,2595,2600,2595,506
|
|
20240222,103700,172878610,2600,2600,2600,2600,0
|
|
20240222,103600,172878610,2600,2600,2600,2600,4
|
|
20240222,103500,172868210,2595,2595,2595,2595,100
|
|
20240222,103400,172608710,2600,2600,2600,2600,200
|
|
20240222,103300,172088710,2600,2590,2600,2590,447
|
|
20240222,103200,170926740,2600,2600,2600,2600,5
|
|
20240222,103100,170913740,2590,2590,2590,2590,50
|
|
20240222,103000,170784240,2600,2600,2600,2600,0
|
|
20240222,102900,170784240,2600,2600,2600,2600,0
|
|
20240222,102800,170784240,2600,2595,2600,2595,6
|
|
20240222,102700,170768650,2600,2600,2600,2600,1
|
|
20240222,102600,170766050,2600,2600,2600,2600,91
|
|
20240222,102500,170529450,2600,2600,2600,2600,534
|
|
20240222,102400,169141050,2600,2600,2600,2600,196
|
|
20240222,102300,168631450,2605,2600,2605,2600,278
|
|
20240222,102200,167907650,2600,2600,2600,2600,425
|
|
20240222,102100,166802650,2600,2600,2600,2600,0
|
|
20240222,102000,166802650,2600,2600,2600,2590,54
|
|
20240222,101900,166662260,2600,2600,2605,2600,77
|
|
20240222,101800,166462050,2600,2600,2600,2600,1533
|
|
20240222,101700,162476250,2600,2600,2600,2600,47
|
|
20240222,101600,162354050,2600,2595,2600,2595,2500
|
|
20240222,101500,155862290,2595,2595,2595,2595,160
|
|
20240222,101400,155447090,2595,2595,2595,2595,10
|
|
20240222,101300,155421140,2595,2595,2595,2595,0
|
|
20240222,101200,155421140,2595,2595,2595,2585,503
|
|
20240222,101100,154120855,2595,2595,2595,2595,5
|
|
20240222,101000,154107880,2585,2585,2585,2585,1
|
|
20240222,100900,154105295,2595,2595,2595,2595,0
|
|
20240222,100800,154105295,2595,2595,2595,2595,230
|
|
20240222,100700,153508445,2585,2600,2600,2585,306
|
|
20240222,100600,152717345,2595,2595,2595,2595,1001
|
|
20240222,100500,150119750,2590,2585,2595,2585,2139
|
|
20240222,100400,144570545,2595,2585,2595,2580,143
|
|
20240222,100300,144200875,2595,2590,2595,2590,1192
|
|
20240222,100200,141113590,2595,2590,2595,2590,1696
|
|
20240222,100100,136720920,2590,2585,2595,2585,7468
|
|
20240222,100000,117381615,2585,2585,2585,2585,15
|
|
20240222,095900,117342840,2585,2585,2585,2585,65
|
|
20240222,095800,117174815,2585,2585,2585,2585,18
|
|
20240222,095700,117128285,2585,2585,2585,2585,10
|
|
20240222,095600,117102435,2585,2585,2585,2585,3
|
|
20240222,095500,117094680,2585,2585,2585,2585,2
|
|
20240222,095400,117089510,2575,2575,2575,2575,2
|
|
20240222,095300,117084360,2585,2580,2585,2580,2708
|
|
20240222,095200,110090005,2570,2570,2570,2570,954
|
|
20240222,095100,107638225,2570,2570,2570,2570,1429
|
|
20240222,095000,103965695,2580,2575,2580,2570,201
|
|
20240222,094900,103448695,2575,2575,2575,2575,0
|
|
20240222,094800,103448695,2575,2575,2575,2575,0
|
|
20240222,094700,103448695,2575,2570,2575,2570,1200
|
|
20240222,094600,100359695,2570,2570,2570,2570,1152
|
|
20240222,094500,97399055,2570,2575,2575,2570,11
|
|
20240222,094400,97370735,2575,2575,2575,2575,50
|
|
20240222,094300,97241985,2575,2575,2575,2575,63
|
|
20240222,094200,97079760,2570,2570,2570,2570,900
|
|
20240222,094100,94766760,2575,2575,2575,2575,0
|
|
20240222,094000,94766760,2575,2575,2575,2575,1013
|
|
20240222,093900,92158285,2570,2575,2575,2570,115
|
|
20240222,093800,91862660,2575,2570,2575,2570,389
|
|
20240222,093700,90862910,2570,2570,2570,2570,858
|
|
20240222,093600,88657850,2570,2570,2570,2570,68
|
|
20240222,093500,88483090,2575,2575,2575,2575,427
|
|
20240222,093400,87383565,2580,2570,2580,2570,101
|
|
20240222,093300,87123985,2580,2565,2585,2565,124
|
|
20240222,093200,86803960,2570,2570,2570,2570,177
|
|
20240222,093100,86349070,2570,2570,2570,2570,4001
|
|
20240222,093000,76066500,2570,2575,2575,2570,137
|
|
20240222,092900,75713880,2580,2580,2580,2580,300
|
|
20240222,092800,74939880,2585,2585,2585,2585,22
|
|
20240222,092700,74883010,2585,2580,2585,2580,618
|
|
20240222,092600,73288565,2580,2580,2580,2580,80
|
|
20240222,092500,73082165,2585,2585,2585,2585,122
|
|
20240222,092400,72766795,2585,2585,2585,2585,2
|
|
20240222,092300,72761625,2580,2580,2580,2580,22
|
|
20240222,092200,72704865,2570,2570,2570,2570,0
|
|
20240222,092100,72704865,2570,2575,2575,2570,600
|
|
20240222,092000,71162860,2575,2575,2575,2575,200
|
|
20240222,091900,70647860,2570,2570,2570,2570,101
|
|
20240222,091800,70388290,2570,2580,2580,2570,101
|
|
20240222,091700,70128220,2580,2585,2590,2565,5313
|
|
20240222,091600,56457480,2585,2585,2585,2585,1058
|
|
20240222,091500,53722550,2590,2590,2590,2590,3438
|
|
20240222,091400,44818130,2580,2570,2580,2570,214
|
|
20240222,091300,44266150,2570,2570,2570,2570,0
|
|
20240222,091200,44266150,2570,2570,2570,2570,0
|
|
20240222,091100,44266150,2570,2570,2570,2570,0
|
|
20240222,091000,44266150,2570,2570,2590,2570,742
|
|
20240222,090900,42359170,2570,2585,2585,2570,3198
|
|
20240222,090800,34126475,2585,2585,2585,2585,203
|
|
20240222,090700,33601720,2585,2585,2585,2585,1473
|
|
20240222,090600,29794015,2585,2590,2590,2585,268
|
|
20240222,090500,29100320,2590,2585,2590,2585,937
|
|
20240222,090400,26674755,2580,2575,2580,2575,1202
|
|
20240222,090300,23575105,2580,2580,2580,2580,772
|
|
20240222,090200,21583345,2565,2565,2565,2565,465
|
|
20240222,090100,20390620,2585,2565,2585,2565,248
|
|
20240222,090000,19754480,2565,2565,2570,2565,7693
|