602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,185900,552108565,2555,2555,2555,2555,1407
|
|
20240223,185800,552108565,2555,2555,2555,2555,0
|
|
20240223,185700,552108565,2555,2555,2555,2555,0
|
|
20240223,185600,552108565,2555,2555,2555,2555,0
|
|
20240223,185500,552108565,2555,2555,2555,2555,0
|
|
20240223,185400,552108565,2555,2555,2555,2555,0
|
|
20240223,185300,552108565,2555,2555,2555,2555,0
|
|
20240223,185200,552108565,2555,2555,2555,2555,0
|
|
20240223,185100,552108565,2555,2555,2555,2555,0
|
|
20240223,185000,552108565,2555,2555,2555,2555,0
|
|
20240223,184900,552108565,2555,2555,2555,2555,0
|
|
20240223,184800,552108565,2555,2555,2555,2555,0
|
|
20240223,184700,552108565,2555,2555,2555,2555,0
|
|
20240223,184600,552108565,2555,2555,2555,2555,0
|
|
20240223,184500,552108565,2555,2555,2555,2555,0
|
|
20240223,184400,552108565,2555,2555,2555,2555,0
|
|
20240223,184300,552108565,2555,2555,2555,2555,0
|
|
20240223,184200,552108565,2555,2555,2555,2555,0
|
|
20240223,184100,552108565,2555,2555,2555,2555,0
|
|
20240223,184000,552108565,2555,2555,2555,2555,0
|
|
20240223,183900,552108565,2555,2555,2555,2555,0
|
|
20240223,183800,552108565,2555,2555,2555,2555,0
|
|
20240223,183700,552108565,2555,2555,2555,2555,0
|
|
20240223,183600,552108565,2555,2555,2555,2555,0
|
|
20240223,183500,552108565,2555,2555,2555,2555,0
|
|
20240223,183400,552108565,2555,2555,2555,2555,0
|
|
20240223,183300,552108565,2555,2555,2555,2555,0
|
|
20240223,183200,552108565,2555,2555,2555,2555,0
|
|
20240223,183100,552108565,2555,2555,2555,2555,0
|
|
20240223,183000,552108565,2555,2555,2555,2555,0
|
|
20240223,182900,552108565,2555,2555,2555,2555,1407
|
|
20240223,182800,552108565,2555,2555,2555,2555,0
|
|
20240223,182700,552108565,2555,2555,2555,2555,0
|
|
20240223,182600,552108565,2555,2555,2555,2555,0
|
|
20240223,182500,552108565,2555,2555,2555,2555,0
|
|
20240223,182400,552108565,2555,2555,2555,2555,0
|
|
20240223,182300,552108565,2555,2555,2555,2555,0
|
|
20240223,182200,552108565,2555,2555,2555,2555,0
|
|
20240223,182100,552108565,2555,2555,2555,2555,0
|
|
20240223,182000,552108565,2555,2555,2555,2555,0
|
|
20240223,181900,552108565,2555,2555,2555,2555,0
|
|
20240223,181800,552108565,2555,2555,2555,2555,0
|
|
20240223,181700,552108565,2555,2555,2555,2555,0
|
|
20240223,181600,552108565,2555,2555,2555,2555,0
|
|
20240223,181500,552108565,2555,2555,2555,2555,0
|
|
20240223,181400,552108565,2555,2555,2555,2555,0
|
|
20240223,181300,552108565,2555,2555,2555,2555,0
|
|
20240223,181200,552108565,2555,2555,2555,2555,0
|
|
20240223,181100,552108565,2555,2555,2555,2555,0
|
|
20240223,181000,552108565,2555,2555,2555,2555,0
|
|
20240223,180900,552108565,2555,2555,2555,2555,0
|
|
20240223,180800,552108565,2555,2555,2555,2555,0
|
|
20240223,180700,552108565,2555,2555,2555,2555,0
|
|
20240223,180600,552108565,2555,2555,2555,2555,0
|
|
20240223,180500,552108565,2555,2555,2555,2555,0
|
|
20240223,180400,552108565,2555,2555,2555,2555,0
|
|
20240223,180300,552108565,2555,2555,2555,2555,0
|
|
20240223,180200,552108565,2555,2555,2555,2555,0
|
|
20240223,180100,552108565,2555,2555,2555,2555,0
|
|
20240223,180000,552108565,2555,2555,2555,2555,0
|
|
20240223,175900,552108565,2555,2555,2555,2555,1407
|
|
20240223,175800,552108565,2555,2555,2555,2555,0
|
|
20240223,175700,552108565,2555,2555,2555,2555,0
|
|
20240223,175600,552108565,2555,2555,2555,2555,0
|
|
20240223,175500,552108565,2555,2555,2555,2555,0
|
|
20240223,175400,552108565,2555,2555,2555,2555,0
|
|
20240223,175300,552108565,2555,2555,2555,2555,0
|
|
20240223,175200,552108565,2555,2555,2555,2555,0
|
|
20240223,175100,552108565,2555,2555,2555,2555,0
|
|
20240223,175000,552108565,2555,2555,2555,2555,0
|
|
20240223,174900,552108565,2555,2555,2555,2555,0
|
|
20240223,174800,552108565,2555,2555,2555,2555,0
|
|
20240223,174700,552108565,2555,2555,2555,2555,0
|
|
20240223,174600,552108565,2555,2555,2555,2555,0
|
|
20240223,174500,552108565,2555,2555,2555,2555,0
|
|
20240223,174400,552108565,2555,2555,2555,2555,0
|
|
20240223,174300,552108565,2555,2555,2555,2555,0
|
|
20240223,174200,552108565,2555,2555,2555,2555,0
|
|
20240223,174100,552108565,2555,2555,2555,2555,0
|
|
20240223,174000,552108565,2555,2555,2555,2555,0
|
|
20240223,173900,552108565,2555,2555,2555,2555,0
|
|
20240223,173800,552108565,2555,2555,2555,2555,0
|
|
20240223,173700,552108565,2555,2555,2555,2555,0
|
|
20240223,173600,552108565,2555,2555,2555,2555,0
|
|
20240223,173500,552108565,2555,2555,2555,2555,0
|
|
20240223,173400,552108565,2555,2555,2555,2555,0
|
|
20240223,173300,552108565,2555,2555,2555,2555,0
|
|
20240223,173200,552108565,2555,2555,2555,2555,0
|
|
20240223,173100,552108565,2555,2555,2555,2555,0
|
|
20240223,173000,552108565,2555,2555,2555,2555,0
|
|
20240223,172900,552108565,2555,2555,2555,2555,1407
|
|
20240223,172800,552108565,2555,2555,2555,2555,0
|
|
20240223,172700,552108565,2555,2555,2555,2555,0
|
|
20240223,172600,552108565,2555,2555,2555,2555,0
|
|
20240223,172500,552108565,2555,2555,2555,2555,0
|
|
20240223,172400,552108565,2555,2555,2555,2555,0
|
|
20240223,172300,552108565,2555,2555,2555,2555,0
|
|
20240223,172200,552108565,2555,2555,2555,2555,0
|
|
20240223,172100,552108565,2555,2555,2555,2555,0
|
|
20240223,172000,552108565,2555,2555,2555,2555,0
|
|
20240223,171900,552108565,2555,2555,2555,2555,0
|
|
20240223,171800,552108565,2555,2555,2555,2555,0
|
|
20240223,171700,552108565,2555,2555,2555,2555,0
|
|
20240223,171600,552108565,2555,2555,2555,2555,0
|
|
20240223,171500,552108565,2555,2555,2555,2555,0
|
|
20240223,171400,552108565,2555,2555,2555,2555,0
|
|
20240223,171300,552108565,2555,2555,2555,2555,0
|
|
20240223,171200,552108565,2555,2555,2555,2555,0
|
|
20240223,171100,552108565,2555,2555,2555,2555,0
|
|
20240223,171000,552108565,2555,2555,2555,2555,0
|
|
20240223,170900,552108565,2555,2555,2555,2555,0
|
|
20240223,170800,552108565,2555,2555,2555,2555,0
|
|
20240223,170700,552108565,2555,2555,2555,2555,0
|
|
20240223,170600,552108565,2555,2555,2555,2555,0
|
|
20240223,170500,552108565,2555,2555,2555,2555,0
|
|
20240223,170400,552108565,2555,2555,2555,2555,0
|
|
20240223,170300,552108565,2555,2555,2555,2555,0
|
|
20240223,170200,552108565,2555,2555,2555,2555,0
|
|
20240223,170100,552108565,2555,2555,2555,2555,0
|
|
20240223,170000,552108565,2555,2555,2555,2555,0
|
|
20240223,165900,552108565,2555,2555,2555,2555,1407
|
|
20240223,165800,552108565,2555,2555,2555,2555,0
|
|
20240223,165700,552108565,2555,2555,2555,2555,0
|
|
20240223,165600,552108565,2555,2555,2555,2555,0
|
|
20240223,165500,552108565,2555,2555,2555,2555,0
|
|
20240223,165400,552108565,2555,2555,2555,2555,0
|
|
20240223,165300,552108565,2555,2555,2555,2555,0
|
|
20240223,165200,552108565,2555,2555,2555,2555,0
|
|
20240223,165100,552108565,2555,2555,2555,2555,0
|
|
20240223,165000,552108565,2555,2555,2555,2555,0
|
|
20240223,164900,552108565,2555,2555,2555,2555,0
|
|
20240223,164800,552108565,2555,2555,2555,2555,0
|
|
20240223,164700,552108565,2555,2555,2555,2555,0
|
|
20240223,164600,552108565,2555,2555,2555,2555,0
|
|
20240223,164500,552108565,2555,2555,2555,2555,0
|
|
20240223,164400,552108565,2555,2555,2555,2555,0
|
|
20240223,164300,552108565,2555,2555,2555,2555,0
|
|
20240223,164200,552108565,2555,2555,2555,2555,0
|
|
20240223,164100,552108565,2555,2555,2555,2555,0
|
|
20240223,164000,552108565,2555,2555,2555,2555,0
|
|
20240223,163900,552108565,2555,2555,2555,2555,0
|
|
20240223,163800,552108565,2555,2555,2555,2555,0
|
|
20240223,163700,552108565,2555,2555,2555,2555,0
|
|
20240223,163600,552108565,2555,2555,2555,2555,0
|
|
20240223,163500,552108565,2555,2555,2555,2555,0
|
|
20240223,163400,552108565,2555,2555,2555,2555,0
|
|
20240223,163300,552108565,2555,2555,2555,2555,0
|
|
20240223,163200,552108565,2555,2555,2555,2555,0
|
|
20240223,163100,552108565,2555,2555,2555,2555,0
|
|
20240223,163000,552108565,2555,2555,2555,2555,0
|
|
20240223,162900,552108565,2555,2555,2555,2555,1407
|
|
20240223,162800,552108565,2555,2555,2555,2555,0
|
|
20240223,162700,552108565,2555,2555,2555,2555,0
|
|
20240223,162600,552108565,2555,2555,2555,2555,0
|
|
20240223,162500,552108565,2555,2555,2555,2555,0
|
|
20240223,162400,552108565,2555,2555,2555,2555,0
|
|
20240223,162300,552108565,2555,2555,2555,2555,0
|
|
20240223,162200,552108565,2555,2555,2555,2555,0
|
|
20240223,162100,552108565,2555,2555,2555,2555,0
|
|
20240223,162000,552108565,2555,2555,2555,2555,0
|
|
20240223,161900,552108565,2555,2555,2555,2555,0
|
|
20240223,161800,552108565,2555,2555,2555,2555,0
|
|
20240223,161700,552108565,2555,2555,2555,2555,0
|
|
20240223,161600,552108565,2555,2555,2555,2555,0
|
|
20240223,161500,552108565,2555,2555,2555,2555,0
|
|
20240223,161400,552108565,2555,2555,2555,2555,0
|
|
20240223,161300,552108565,2555,2555,2555,2555,0
|
|
20240223,161200,552108565,2555,2555,2555,2555,0
|
|
20240223,161100,552108565,2555,2555,2555,2555,0
|
|
20240223,161000,552108565,2555,2555,2555,2555,0
|
|
20240223,160900,552108565,2555,2555,2555,2555,0
|
|
20240223,160800,552108565,2555,2555,2555,2555,0
|
|
20240223,160700,552108565,2555,2555,2555,2555,0
|
|
20240223,160600,552108565,2555,2555,2555,2555,0
|
|
20240223,160500,552108565,2555,2555,2555,2555,0
|
|
20240223,160400,552108565,2555,2555,2555,2555,0
|
|
20240223,160300,552108565,2555,2555,2555,2555,0
|
|
20240223,160200,552108565,2555,2555,2555,2555,0
|
|
20240223,160100,552108565,2555,2555,2555,2555,0
|
|
20240223,160000,552108565,2555,2555,2555,2555,0
|
|
20240223,155900,552108565,2555,2555,2555,2555,1407
|
|
20240223,155800,552108565,2555,2555,2555,2555,0
|
|
20240223,155700,552108565,2555,2555,2555,2555,0
|
|
20240223,155600,552108565,2555,2555,2555,2555,0
|
|
20240223,155500,552108565,2555,2555,2555,2555,0
|
|
20240223,155400,552108565,2555,2555,2555,2555,0
|
|
20240223,155300,552108565,2555,2555,2555,2555,0
|
|
20240223,155200,552108565,2555,2555,2555,2555,0
|
|
20240223,155100,552108565,2555,2555,2555,2555,0
|
|
20240223,155000,552108565,2555,2555,2555,2555,0
|
|
20240223,154900,552108565,2555,2555,2555,2555,0
|
|
20240223,154800,552108565,2555,2555,2555,2555,0
|
|
20240223,154700,552108565,2555,2555,2555,2555,0
|
|
20240223,154600,552108565,2555,2555,2555,2555,0
|
|
20240223,154500,552108565,2555,2555,2555,2555,0
|
|
20240223,154400,552108565,2555,2555,2555,2555,0
|
|
20240223,154300,552108565,2555,2555,2555,2555,0
|
|
20240223,154200,552108565,2555,2555,2555,2555,0
|
|
20240223,154100,552108565,2555,2555,2555,2555,0
|
|
20240223,154000,552108565,2555,2555,2555,2555,0
|
|
20240223,153900,552108565,2555,2555,2555,2555,0
|
|
20240223,153800,552108565,2555,2555,2555,2555,0
|
|
20240223,153700,552108565,2555,2555,2555,2555,0
|
|
20240223,153600,552108565,2555,2555,2555,2555,0
|
|
20240223,153500,552108565,2555,2555,2555,2555,0
|
|
20240223,153400,552108565,2555,2555,2555,2555,0
|
|
20240223,153300,552108565,2555,2555,2555,2555,0
|
|
20240223,153200,552108565,2555,2555,2555,2555,0
|
|
20240223,153100,552108565,2555,2555,2555,2555,0
|
|
20240223,153000,552108565,2555,2555,2555,2555,1407
|
|
20240223,152900,548513680,2560,2560,2560,2560,0
|
|
20240223,152800,548513680,2560,2560,2560,2560,0
|
|
20240223,152700,548513680,2560,2560,2560,2560,0
|
|
20240223,152600,548513680,2560,2560,2560,2560,0
|
|
20240223,152500,548513680,2560,2560,2560,2560,0
|
|
20240223,152400,548513680,2560,2560,2560,2560,0
|
|
20240223,152300,548513680,2560,2560,2560,2560,0
|
|
20240223,152200,548513680,2560,2560,2560,2560,0
|
|
20240223,152100,548513680,2560,2560,2560,2560,0
|
|
20240223,152000,548513680,2560,2560,2560,2560,0
|
|
20240223,151900,548513680,2560,2560,2560,2560,182
|
|
20240223,151800,548047760,2560,2565,2565,2560,731
|
|
20240223,151700,546176255,2565,2565,2570,2565,4190
|
|
20240223,151600,535409310,2565,2565,2565,2565,1000
|
|
20240223,151500,532844310,2565,2565,2565,2565,195
|
|
20240223,151400,532344135,2560,2560,2560,2560,578
|
|
20240223,151300,530864455,2555,2555,2555,2555,35
|
|
20240223,151200,530775030,2555,2555,2555,2555,400
|
|
20240223,151100,529753030,2555,2555,2555,2555,479
|
|
20240223,151000,528529185,2555,2555,2555,2550,1657
|
|
20240223,150900,524295775,2560,2560,2560,2560,1973
|
|
20240223,150800,519244895,2565,2560,2565,2560,584
|
|
20240223,150700,517748460,2560,2565,2565,2560,504
|
|
20240223,150600,516455715,2560,2560,2560,2560,402
|
|
20240223,150500,515426595,2565,2565,2565,2565,1
|
|
20240223,150400,515424030,2560,2560,2560,2560,369
|
|
20240223,150300,514479390,2560,2560,2560,2560,502
|
|
20240223,150200,513194270,2560,2560,2560,2560,0
|
|
20240223,150100,513194270,2560,2560,2560,2560,314
|
|
20240223,150000,512390430,2560,2560,2560,2560,4
|
|
20240223,145900,512380190,2560,2560,2560,2560,3
|
|
20240223,145800,512372510,2560,2555,2560,2555,336
|
|
20240223,145700,511514015,2555,2555,2555,2555,800
|
|
20240223,145600,509470015,2560,2560,2560,2560,2
|
|
20240223,145500,509464895,2560,2560,2560,2560,50
|
|
20240223,145400,509336895,2560,2560,2560,2560,14
|
|
20240223,145300,509301055,2555,2560,2560,2555,60
|
|
20240223,145200,509147505,2560,2560,2560,2560,7
|
|
20240223,145100,509129585,2560,2565,2565,2560,1199
|
|
20240223,145000,506060095,2570,2570,2570,2570,4
|
|
20240223,144900,506049815,2560,2560,2560,2560,129
|
|
20240223,144800,505719575,2560,2555,2560,2555,284
|
|
20240223,144700,504992955,2560,2560,2560,2560,98
|
|
20240223,144600,504742075,2555,2555,2555,2555,0
|
|
20240223,144500,504742075,2555,2555,2555,2555,1000
|
|
20240223,144400,502187075,2555,2555,2555,2555,0
|
|
20240223,144300,502187075,2555,2560,2560,2555,1144
|
|
20240223,144200,499259245,2560,2560,2560,2560,58
|
|
20240223,144100,499110765,2560,2560,2560,2560,210
|
|
20240223,144000,498573165,2560,2560,2560,2560,82
|
|
20240223,143900,498363245,2560,2560,2560,2560,76
|
|
20240223,143800,498168685,2560,2560,2560,2560,1206
|
|
20240223,143700,495081325,2560,2560,2560,2560,105
|
|
20240223,143600,494812525,2560,2560,2560,2560,1480
|
|
20240223,143500,491023725,2560,2565,2565,2560,741
|
|
20240223,143400,489126515,2560,2560,2560,2560,296
|
|
20240223,143300,488368755,2560,2570,2570,2560,164
|
|
20240223,143200,487948720,2570,2570,2570,2570,0
|
|
20240223,143100,487948720,2570,2570,2570,2570,421
|
|
20240223,143000,486866750,2560,2560,2560,2560,0
|
|
20240223,142900,486866750,2560,2565,2565,2560,500
|
|
20240223,142800,485586250,2565,2565,2565,2565,0
|
|
20240223,142700,485586250,2565,2565,2565,2565,0
|
|
20240223,142600,485586250,2565,2565,2565,2565,0
|
|
20240223,142500,485586250,2565,2565,2565,2565,0
|
|
20240223,142400,485586250,2565,2570,2570,2565,54
|
|
20240223,142300,485447490,2570,2570,2570,2570,165
|
|
20240223,142200,485023440,2570,2570,2570,2570,2387
|
|
20240223,142100,478888850,2570,2570,2570,2570,29
|
|
20240223,142000,478814320,2570,2570,2570,2570,818
|
|
20240223,141900,476712060,2565,2565,2565,2565,0
|
|
20240223,141800,476712060,2565,2565,2565,2565,0
|
|
20240223,141700,476712060,2565,2565,2565,2565,0
|
|
20240223,141600,476712060,2565,2565,2565,2565,1
|
|
20240223,141500,476709495,2570,2570,2570,2570,50
|
|
20240223,141400,476580995,2570,2570,2570,2570,0
|
|
20240223,141300,476580995,2570,2570,2570,2570,500
|
|
20240223,141200,475295995,2570,2570,2570,2570,0
|
|
20240223,141100,475295995,2570,2565,2570,2565,401
|
|
20240223,141000,474266425,2565,2565,2565,2565,156
|
|
20240223,140900,473866285,2565,2560,2565,2560,58
|
|
20240223,140800,473717555,2560,2560,2560,2560,8
|
|
20240223,140700,473697075,2560,2560,2560,2560,229
|
|
20240223,140600,473110835,2555,2555,2555,2555,0
|
|
20240223,140500,473110835,2555,2560,2560,2555,601
|
|
20240223,140400,471574775,2555,2560,2560,2555,396
|
|
20240223,140300,470561085,2560,2560,2560,2560,228
|
|
20240223,140200,469977405,2560,2560,2560,2560,0
|
|
20240223,140100,469977405,2560,2560,2560,2560,0
|
|
20240223,140000,469977405,2560,2560,2560,2560,0
|
|
20240223,135900,469977405,2560,2560,2560,2560,0
|
|
20240223,135800,469977405,2560,2560,2560,2560,0
|
|
20240223,135700,469977405,2560,2560,2560,2560,0
|
|
20240223,135600,469977405,2560,2560,2560,2560,0
|
|
20240223,135500,469977405,2560,2560,2560,2560,1
|
|
20240223,135400,469974845,2565,2565,2565,2565,0
|
|
20240223,135300,469974845,2565,2565,2565,2565,0
|
|
20240223,135200,469974845,2565,2565,2565,2565,1
|
|
20240223,135100,469972280,2560,2560,2560,2560,0
|
|
20240223,135000,469972280,2560,2560,2560,2560,954
|
|
20240223,134900,467530040,2560,2560,2560,2560,3346
|
|
20240223,134800,458964280,2565,2565,2565,2565,0
|
|
20240223,134700,458964280,2565,2565,2565,2565,0
|
|
20240223,134600,458964280,2565,2560,2565,2560,2
|
|
20240223,134500,458959155,2560,2560,2560,2560,2
|
|
20240223,134400,458954035,2560,2560,2560,2560,0
|
|
20240223,134300,458954035,2560,2560,2560,2560,0
|
|
20240223,134200,458954035,2560,2560,2560,2560,0
|
|
20240223,134100,458954035,2560,2560,2565,2560,338
|
|
20240223,134000,458087470,2560,2565,2565,2560,400
|
|
20240223,133900,457061970,2565,2565,2565,2565,2
|
|
20240223,133800,457056840,2565,2565,2565,2565,0
|
|
20240223,133700,457056840,2565,2570,2570,2565,6650
|
|
20240223,133600,439999395,2570,2570,2570,2570,0
|
|
20240223,133500,439999395,2570,2570,2570,2570,0
|
|
20240223,133400,439999395,2570,2570,2570,2570,100
|
|
20240223,133300,439742395,2565,2565,2565,2565,41
|
|
20240223,133200,439637230,2570,2570,2570,2570,50
|
|
20240223,133100,439508730,2570,2570,2570,2570,119
|
|
20240223,133000,439202900,2565,2565,2565,2565,0
|
|
20240223,132900,439202900,2565,2565,2565,2565,0
|
|
20240223,132800,439202900,2565,2565,2565,2565,4
|
|
20240223,132700,439192640,2560,2560,2560,2560,0
|
|
20240223,132600,439192640,2560,2560,2560,2560,523
|
|
20240223,132500,437853760,2560,2560,2560,2560,0
|
|
20240223,132400,437853760,2560,2560,2560,2560,209
|
|
20240223,132300,437318720,2560,2565,2565,2560,2966
|
|
20240223,132200,429711435,2565,2565,2570,2565,30
|
|
20240223,132100,429634480,2565,2565,2565,2565,531
|
|
20240223,132000,428272465,2565,2565,2565,2565,0
|
|
20240223,131900,428272465,2565,2565,2565,2565,0
|
|
20240223,131800,428272465,2565,2565,2565,2565,3
|
|
20240223,131700,428264770,2565,2565,2565,2565,3
|
|
20240223,131600,428257075,2565,2565,2565,2565,79
|
|
20240223,131500,428054440,2565,2565,2565,2565,14
|
|
20240223,131400,428018530,2570,2570,2570,2570,389
|
|
20240223,131300,427018800,2570,2565,2570,2565,5
|
|
20240223,131200,427005955,2565,2565,2565,2565,1
|
|
20240223,131100,427003390,2565,2570,2570,2565,40
|
|
20240223,131000,426900595,2570,2570,2570,2570,0
|
|
20240223,130900,426900595,2570,2570,2570,2570,0
|
|
20240223,130800,426900595,2570,2570,2570,2570,0
|
|
20240223,130700,426900595,2570,2570,2570,2570,3
|
|
20240223,130600,426892885,2570,2570,2570,2570,4
|
|
20240223,130500,426882605,2565,2565,2565,2565,556
|
|
20240223,130400,425456465,2565,2565,2565,2565,0
|
|
20240223,130300,425456465,2565,2565,2565,2565,0
|
|
20240223,130200,425456465,2565,2565,2565,2565,0
|
|
20240223,130100,425456465,2565,2565,2565,2565,19
|
|
20240223,130000,425407730,2565,2565,2565,2565,48
|
|
20240223,125900,425284610,2565,2565,2565,2565,6
|
|
20240223,125800,425269220,2565,2565,2565,2565,178
|
|
20240223,125700,424812650,2565,2565,2565,2565,0
|
|
20240223,125600,424812650,2565,2565,2565,2565,0
|
|
20240223,125500,424812650,2565,2565,2565,2565,1125
|
|
20240223,125400,421927025,2560,2560,2560,2560,3
|
|
20240223,125300,421919345,2565,2565,2565,2565,6
|
|
20240223,125200,421903955,2560,2560,2560,2560,297
|
|
20240223,125100,421143635,2555,2555,2555,2555,48
|
|
20240223,125000,421020995,2560,2560,2560,2560,0
|
|
20240223,124900,421020995,2560,2560,2560,2560,3
|
|
20240223,124800,421013315,2555,2555,2555,2555,0
|
|
20240223,124700,421013315,2555,2555,2555,2555,50
|
|
20240223,124600,420885565,2560,2560,2560,2560,501
|
|
20240223,124500,419603005,2555,2560,2560,2555,145
|
|
20240223,124400,419232140,2555,2555,2555,2555,40
|
|
20240223,124300,419129940,2565,2555,2565,2555,172
|
|
20240223,124200,418689460,2560,2560,2560,2555,2167
|
|
20240223,124100,413152520,2560,2555,2560,2555,407
|
|
20240223,124000,412112600,2555,2555,2560,2555,397
|
|
20240223,123900,411098240,2560,2570,2570,2560,20640
|
|
20240223,123800,358150365,2570,2570,2570,2570,1700
|
|
20240223,123700,353781365,2575,2575,2575,2575,600
|
|
20240223,123600,352236365,2570,2570,2570,2570,0
|
|
20240223,123500,352236365,2570,2575,2575,2570,200
|
|
20240223,123400,351721865,2575,2575,2575,2575,1100
|
|
20240223,123300,348889365,2570,2570,2570,2570,0
|
|
20240223,123200,348889365,2570,2570,2570,2570,0
|
|
20240223,123100,348889365,2570,2570,2570,2570,277
|
|
20240223,123000,348177475,2565,2570,2570,2565,135
|
|
20240223,122900,347831025,2570,2570,2570,2565,1125
|
|
20240223,122800,344939875,2570,2570,2570,2570,10
|
|
20240223,122700,344914175,2570,2570,2570,2570,25
|
|
20240223,122600,344849925,2570,2570,2570,2570,1135
|
|
20240223,122500,341932975,2570,2570,2570,2570,0
|
|
20240223,122400,341932975,2570,2570,2570,2570,0
|
|
20240223,122300,341932975,2570,2570,2570,2570,3
|
|
20240223,122200,341925265,2570,2570,2570,2570,120
|
|
20240223,122100,341616865,2570,2570,2570,2570,0
|
|
20240223,122000,341616865,2570,2570,2570,2570,103
|
|
20240223,121900,341352155,2570,2570,2570,2570,400
|
|
20240223,121800,340324155,2570,2570,2570,2570,1117
|
|
20240223,121700,337453465,2570,2570,2570,2570,0
|
|
20240223,121600,337453465,2570,2570,2570,2570,0
|
|
20240223,121500,337453465,2570,2570,2570,2570,5
|
|
20240223,121400,337440615,2570,2570,2570,2570,0
|
|
20240223,121300,337440615,2570,2570,2570,2570,200
|
|
20240223,121200,336926615,2570,2570,2570,2570,35
|
|
20240223,121100,336836665,2570,2570,2570,2570,0
|
|
20240223,121000,336836665,2570,2570,2570,2570,48
|
|
20240223,120900,336713305,2570,2575,2575,2570,55
|
|
20240223,120800,336571930,2575,2575,2575,2575,0
|
|
20240223,120700,336571930,2575,2575,2575,2575,782
|
|
20240223,120600,334558280,2570,2570,2570,2570,0
|
|
20240223,120500,334558280,2570,2570,2570,2570,462
|
|
20240223,120400,333370940,2570,2570,2570,2570,1
|
|
20240223,120300,333368370,2575,2570,2575,2570,1652
|
|
20240223,120200,329122470,2575,2575,2575,2575,330
|
|
20240223,120100,328272720,2570,2575,2575,2570,242
|
|
20240223,120000,327650530,2575,2575,2575,2575,0
|
|
20240223,115900,327650530,2575,2575,2575,2575,0
|
|
20240223,115800,327650530,2575,2575,2575,2575,0
|
|
20240223,115700,327650530,2575,2575,2575,2575,1
|
|
20240223,115600,327647955,2570,2575,2575,2570,200
|
|
20240223,115500,327133950,2570,2570,2570,2570,74
|
|
20240223,115400,326943770,2570,2570,2570,2570,89
|
|
20240223,115300,326715040,2570,2570,2570,2570,2600
|
|
20240223,115200,320033040,2570,2570,2570,2570,30
|
|
20240223,115100,319955940,2575,2575,2575,2575,0
|
|
20240223,115000,319955940,2575,2575,2575,2575,0
|
|
20240223,114900,319955940,2575,2575,2575,2575,10
|
|
20240223,114800,319930190,2575,2575,2575,2575,1165
|
|
20240223,114700,316930315,2570,2570,2570,2570,50
|
|
20240223,114600,316801815,2570,2570,2570,2570,0
|
|
20240223,114500,316801815,2570,2570,2570,2570,0
|
|
20240223,114400,316801815,2570,2570,2570,2570,1166
|
|
20240223,114300,313805195,2575,2575,2575,2575,0
|
|
20240223,114200,313805195,2575,2575,2575,2575,0
|
|
20240223,114100,313805195,2575,2575,2575,2575,0
|
|
20240223,114000,313805195,2575,2575,2575,2575,100
|
|
20240223,113900,313547695,2575,2575,2575,2575,1
|
|
20240223,113800,313545120,2570,2570,2575,2570,642
|
|
20240223,113700,311895175,2575,2575,2575,2575,1050
|
|
20240223,113600,309191425,2575,2575,2575,2575,1
|
|
20240223,113500,309188850,2575,2575,2575,2575,0
|
|
20240223,113400,309188850,2575,2575,2575,2575,1
|
|
20240223,113300,309186275,2575,2575,2575,2575,0
|
|
20240223,113200,309186275,2575,2575,2575,2575,1
|
|
20240223,113100,309183700,2575,2575,2575,2575,0
|
|
20240223,113000,309183700,2575,2575,2575,2575,1
|
|
20240223,112900,309181125,2575,2575,2575,2575,2
|
|
20240223,112800,309175975,2575,2575,2575,2575,200
|
|
20240223,112700,308660975,2575,2575,2575,2575,0
|
|
20240223,112600,308660975,2575,2575,2575,2575,1
|
|
20240223,112500,308658400,2575,2575,2575,2575,1
|
|
20240223,112400,308655825,2575,2575,2575,2575,10
|
|
20240223,112300,308630075,2575,2575,2575,2575,1
|
|
20240223,112200,308627500,2575,2570,2575,2570,33
|
|
20240223,112100,308542675,2575,2575,2575,2575,195
|
|
20240223,112000,308040550,2575,2575,2575,2575,21
|
|
20240223,111900,307986475,2575,2570,2575,2570,81
|
|
20240223,111800,307778300,2575,2575,2575,2575,51
|
|
20240223,111700,307646975,2570,2575,2575,2570,1017
|
|
20240223,111600,305032785,2575,2570,2575,2570,3347
|
|
20240223,111500,296430610,2575,2575,2575,2575,100
|
|
20240223,111400,296173110,2575,2575,2575,2575,50
|
|
20240223,111300,296044360,2570,2570,2570,2570,300
|
|
20240223,111200,295273360,2575,2575,2575,2575,4
|
|
20240223,111100,295263060,2575,2575,2575,2575,3
|
|
20240223,111000,295255335,2580,2580,2580,2580,0
|
|
20240223,110900,295255335,2580,2575,2580,2570,83
|
|
20240223,110800,295041760,2570,2570,2570,2570,0
|
|
20240223,110700,295041760,2570,2570,2570,2570,100
|
|
20240223,110600,294784760,2570,2570,2570,2570,0
|
|
20240223,110500,294784760,2570,2570,2570,2570,1000
|
|
20240223,110400,292214760,2570,2570,2570,2570,0
|
|
20240223,110300,292214760,2570,2575,2575,2570,5000
|
|
20240223,110200,279359250,2575,2575,2575,2575,0
|
|
20240223,110100,279359250,2575,2575,2575,2575,0
|
|
20240223,110000,279359250,2575,2575,2575,2575,0
|
|
20240223,105900,279359250,2575,2575,2575,2575,5
|
|
20240223,105800,279346375,2575,2575,2575,2575,0
|
|
20240223,105700,279346375,2575,2575,2575,2575,0
|
|
20240223,105600,279346375,2575,2575,2575,2575,2000
|
|
20240223,105500,274196375,2580,2580,2580,2580,35
|
|
20240223,105400,274106075,2580,2580,2580,2580,315
|
|
20240223,105300,273293375,2580,2580,2580,2580,300
|
|
20240223,105200,272519375,2580,2580,2580,2580,0
|
|
20240223,105100,272519375,2580,2580,2580,2580,200
|
|
20240223,105000,272003375,2580,2580,2580,2580,110
|
|
20240223,104900,271719575,2580,2580,2580,2580,5
|
|
20240223,104800,271706675,2580,2580,2580,2580,207
|
|
20240223,104700,271172615,2580,2585,2585,2580,101
|
|
20240223,104600,270912030,2580,2580,2580,2580,0
|
|
20240223,104500,270912030,2580,2580,2580,2580,200
|
|
20240223,104400,270396030,2585,2585,2585,2585,193
|
|
20240223,104300,269897125,2585,2585,2585,2585,1
|
|
20240223,104200,269894540,2580,2580,2580,2580,1067
|
|
20240223,104100,267141680,2575,2575,2575,2575,999
|
|
20240223,104000,264569255,2570,2570,2570,2570,1324
|
|
20240223,103900,261166575,2570,2575,2575,2570,1520
|
|
20240223,103800,257255075,2575,2580,2580,2575,723
|
|
20240223,103700,255392900,2580,2580,2580,2580,0
|
|
20240223,103600,255392900,2580,2575,2580,2575,350
|
|
20240223,103500,254491150,2580,2580,2580,2575,831
|
|
20240223,103400,252351170,2580,2580,2580,2580,20
|
|
20240223,103300,252299570,2580,2585,2585,2580,796
|
|
20240223,103200,250245885,2585,2580,2585,2580,172
|
|
20240223,103100,249802120,2580,2580,2580,2580,0
|
|
20240223,103000,249802120,2580,2580,2580,2580,61
|
|
20240223,102900,249644740,2585,2585,2585,2585,40
|
|
20240223,102800,249541340,2580,2580,2580,2580,0
|
|
20240223,102700,249541340,2580,2580,2580,2580,0
|
|
20240223,102600,249541340,2580,2575,2580,2575,47
|
|
20240223,102500,249420105,2580,2580,2580,2580,206
|
|
20240223,102400,248888625,2580,2580,2580,2580,100
|
|
20240223,102300,248630625,2585,2585,2585,2585,35
|
|
20240223,102200,248540150,2585,2585,2585,2585,106
|
|
20240223,102100,248266140,2580,2580,2580,2580,0
|
|
20240223,102000,248266140,2580,2580,2580,2580,1218
|
|
20240223,101900,245123700,2580,2580,2580,2580,316
|
|
20240223,101800,244308420,2580,2580,2580,2580,0
|
|
20240223,101700,244308420,2580,2580,2580,2580,199
|
|
20240223,101600,243795000,2580,2585,2585,2580,500
|
|
20240223,101500,242504705,2590,2590,2590,2590,1
|
|
20240223,101400,242502115,2590,2590,2590,2590,5202
|
|
20240223,101300,229028935,2580,2585,2590,2580,1069
|
|
20240223,101200,226266380,2580,2580,2580,2580,0
|
|
20240223,101100,226266380,2580,2580,2585,2580,161
|
|
20240223,101000,225850995,2580,2575,2580,2575,601
|
|
20240223,100900,224301915,2575,2575,2575,2575,390
|
|
20240223,100800,223297665,2580,2580,2580,2580,0
|
|
20240223,100700,223297665,2580,2580,2580,2580,1681
|
|
20240223,100600,218960685,2585,2585,2585,2585,150
|
|
20240223,100500,218572935,2585,2590,2590,2585,1830
|
|
20240223,100400,213841735,2590,2585,2590,2585,104
|
|
20240223,100300,213572875,2585,2590,2590,2585,110
|
|
20240223,100200,213288025,2595,2590,2595,2590,708
|
|
20240223,100100,211454265,2595,2590,2595,2590,400
|
|
20240223,100000,210417765,2590,2590,2595,2590,908
|
|
20240223,095900,208065535,2590,2590,2595,2590,2543
|
|
20240223,095800,201479155,2595,2595,2595,2595,511
|
|
20240223,095700,200153110,2595,2585,2595,2585,5781
|
|
20240223,095600,185180065,2585,2585,2585,2585,1701
|
|
20240223,095500,180782980,2585,2580,2585,2580,1927
|
|
20240223,095400,175807220,2585,2580,2585,2580,1001
|
|
20240223,095300,173224635,2585,2585,2585,2580,844
|
|
20240223,095200,171045645,2585,2580,2585,2575,1407
|
|
20240223,095100,167415155,2580,2580,2580,2575,4286
|
|
20240223,095000,156378300,2580,2580,2580,2580,2341
|
|
20240223,094900,150338520,2580,2575,2580,2575,420
|
|
20240223,094800,149256920,2575,2570,2575,2570,1320
|
|
20240223,094700,145858170,2570,2565,2570,2565,3274
|
|
20240223,094600,137446490,2565,2570,2570,2565,251
|
|
20240223,094500,136802670,2565,2565,2565,2565,150
|
|
20240223,094400,136417920,2565,2565,2565,2565,196
|
|
20240223,094300,135915180,2565,2550,2565,2550,3397
|
|
20240223,094200,127226090,2550,2550,2550,2550,1
|
|
20240223,094100,127223540,2555,2545,2555,2545,743
|
|
20240223,094000,125329865,2550,2550,2550,2550,15
|
|
20240223,093900,125291615,2550,2545,2550,2545,204
|
|
20240223,093800,124772420,2550,2550,2550,2550,20
|
|
20240223,093700,124721420,2545,2550,2550,2545,1001
|
|
20240223,093600,122168875,2550,2545,2550,2545,273
|
|
20240223,093500,121474085,2545,2545,2545,2545,2273
|
|
20240223,093400,115689300,2555,2550,2555,2550,107
|
|
20240223,093300,115416445,2550,2550,2550,2550,156
|
|
20240223,093200,115018645,2545,2545,2545,2545,0
|
|
20240223,093100,115018645,2545,2545,2545,2545,0
|
|
20240223,093000,115018645,2545,2545,2545,2545,0
|
|
20240223,092900,115018645,2545,2545,2545,2545,1075
|
|
20240223,092800,112282770,2550,2550,2550,2550,200
|
|
20240223,092700,111772770,2550,2550,2550,2550,55
|
|
20240223,092600,111632520,2555,2555,2555,2555,1
|
|
20240223,092500,111629965,2540,2545,2555,2540,1018
|
|
20240223,092400,109039560,2555,2555,2555,2555,50
|
|
20240223,092300,108911810,2555,2555,2555,2555,35
|
|
20240223,092200,108822385,2555,2555,2555,2555,1184
|
|
20240223,092100,105797265,2555,2540,2555,2540,1902
|
|
20240223,092000,100965235,2540,2545,2545,2540,113
|
|
20240223,091900,100678015,2545,2540,2545,2540,1500
|
|
20240223,091800,96865515,2540,2540,2540,2540,0
|
|
20240223,091700,96865515,2540,2540,2540,2540,100
|
|
20240223,091600,96611515,2540,2550,2550,2540,598
|
|
20240223,091500,95092395,2540,2540,2540,2540,0
|
|
20240223,091400,95092395,2540,2540,2540,2540,15
|
|
20240223,091300,95054295,2535,2540,2540,2535,1220
|
|
20240223,091200,91956495,2540,2540,2540,2530,4445
|
|
20240223,091100,80678865,2535,2540,2540,2535,3892
|
|
20240223,091000,70799830,2545,2555,2555,2540,7815
|
|
20240223,090900,50892025,2555,2555,2555,2555,822
|
|
20240223,090800,48791815,2555,2555,2555,2555,328
|
|
20240223,090700,47953775,2555,2560,2560,2555,3064
|
|
20240223,090600,40121435,2575,2560,2575,2555,208
|
|
20240223,090500,39589060,2560,2560,2560,2560,1427
|
|
20240223,090400,35935940,2560,2560,2560,2560,1
|
|
20240223,090300,35933380,2580,2560,2580,2560,201
|
|
20240223,090200,35418020,2560,2565,2565,2560,699
|
|
20240223,090100,33628325,2560,2580,2580,2560,8542
|
|
20240223,090000,11677985,2580,2575,2585,2575,4527
|