650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,194700,142360150,2550,2550,2550,2550,1497
|
|
20240222,194600,142360150,2550,2550,2550,2550,0
|
|
20240222,194500,142360150,2550,2550,2550,2550,0
|
|
20240222,194400,142360150,2550,2550,2550,2550,0
|
|
20240222,194300,142360150,2550,2550,2550,2550,0
|
|
20240222,194200,142360150,2550,2550,2550,2550,0
|
|
20240222,194100,142360150,2550,2550,2550,2550,0
|
|
20240222,194000,142360150,2550,2550,2550,2550,0
|
|
20240222,193900,142360150,2550,2550,2550,2550,0
|
|
20240222,193800,142360150,2550,2550,2550,2550,0
|
|
20240222,193700,142360150,2550,2550,2550,2550,0
|
|
20240222,193600,142360150,2550,2550,2550,2550,0
|
|
20240222,193500,142360150,2550,2550,2550,2550,0
|
|
20240222,193400,142360150,2550,2550,2550,2550,0
|
|
20240222,193300,142360150,2550,2550,2550,2550,0
|
|
20240222,193200,142360150,2550,2550,2550,2550,0
|
|
20240222,193100,142360150,2550,2550,2550,2550,0
|
|
20240222,193000,142360150,2550,2550,2550,2550,0
|
|
20240222,192900,142360150,2550,2550,2550,2550,0
|
|
20240222,192800,142360150,2550,2550,2550,2550,0
|
|
20240222,192700,142360150,2550,2550,2550,2550,0
|
|
20240222,192600,142360150,2550,2550,2550,2550,0
|
|
20240222,192500,142360150,2550,2550,2550,2550,0
|
|
20240222,192400,142360150,2550,2550,2550,2550,0
|
|
20240222,192300,142360150,2550,2550,2550,2550,0
|
|
20240222,192200,142360150,2550,2550,2550,2550,0
|
|
20240222,192100,142360150,2550,2550,2550,2550,0
|
|
20240222,192000,142360150,2550,2550,2550,2550,0
|
|
20240222,191900,142360150,2550,2550,2550,2550,0
|
|
20240222,191800,142360150,2550,2550,2550,2550,0
|
|
20240222,191700,142360150,2550,2550,2550,2550,1497
|
|
20240222,191600,142360150,2550,2550,2550,2550,0
|
|
20240222,191500,142360150,2550,2550,2550,2550,0
|
|
20240222,191400,142360150,2550,2550,2550,2550,0
|
|
20240222,191300,142360150,2550,2550,2550,2550,0
|
|
20240222,191200,142360150,2550,2550,2550,2550,0
|
|
20240222,191100,142360150,2550,2550,2550,2550,0
|
|
20240222,191000,142360150,2550,2550,2550,2550,0
|
|
20240222,190900,142360150,2550,2550,2550,2550,0
|
|
20240222,190800,142360150,2550,2550,2550,2550,0
|
|
20240222,190700,142360150,2550,2550,2550,2550,0
|
|
20240222,190600,142360150,2550,2550,2550,2550,0
|
|
20240222,190500,142360150,2550,2550,2550,2550,0
|
|
20240222,190400,142360150,2550,2550,2550,2550,0
|
|
20240222,190300,142360150,2550,2550,2550,2550,0
|
|
20240222,190200,142360150,2550,2550,2550,2550,0
|
|
20240222,190100,142360150,2550,2550,2550,2550,0
|
|
20240222,190000,142360150,2550,2550,2550,2550,0
|
|
20240222,185900,142360150,2550,2550,2550,2550,0
|
|
20240222,185800,142360150,2550,2550,2550,2550,0
|
|
20240222,185700,142360150,2550,2550,2550,2550,0
|
|
20240222,185600,142360150,2550,2550,2550,2550,0
|
|
20240222,185500,142360150,2550,2550,2550,2550,0
|
|
20240222,185400,142360150,2550,2550,2550,2550,0
|
|
20240222,185300,142360150,2550,2550,2550,2550,0
|
|
20240222,185200,142360150,2550,2550,2550,2550,0
|
|
20240222,185100,142360150,2550,2550,2550,2550,0
|
|
20240222,185000,142360150,2550,2550,2550,2550,0
|
|
20240222,184900,142360150,2550,2550,2550,2550,0
|
|
20240222,184800,142360150,2550,2550,2550,2550,0
|
|
20240222,184700,142360150,2550,2550,2550,2550,1497
|
|
20240222,184600,142360150,2550,2550,2550,2550,0
|
|
20240222,184500,142360150,2550,2550,2550,2550,0
|
|
20240222,184400,142360150,2550,2550,2550,2550,0
|
|
20240222,184300,142360150,2550,2550,2550,2550,0
|
|
20240222,184200,142360150,2550,2550,2550,2550,0
|
|
20240222,184100,142360150,2550,2550,2550,2550,0
|
|
20240222,184000,142360150,2550,2550,2550,2550,0
|
|
20240222,183900,142360150,2550,2550,2550,2550,0
|
|
20240222,183800,142360150,2550,2550,2550,2550,0
|
|
20240222,183700,142360150,2550,2550,2550,2550,0
|
|
20240222,183600,142360150,2550,2550,2550,2550,0
|
|
20240222,183500,142360150,2550,2550,2550,2550,0
|
|
20240222,183400,142360150,2550,2550,2550,2550,0
|
|
20240222,183300,142360150,2550,2550,2550,2550,0
|
|
20240222,183200,142360150,2550,2550,2550,2550,0
|
|
20240222,183100,142360150,2550,2550,2550,2550,0
|
|
20240222,183000,142360150,2550,2550,2550,2550,0
|
|
20240222,182900,142360150,2550,2550,2550,2550,0
|
|
20240222,182800,142360150,2550,2550,2550,2550,0
|
|
20240222,182700,142360150,2550,2550,2550,2550,0
|
|
20240222,182600,142360150,2550,2550,2550,2550,0
|
|
20240222,182500,142360150,2550,2550,2550,2550,0
|
|
20240222,182400,142360150,2550,2550,2550,2550,0
|
|
20240222,182300,142360150,2550,2550,2550,2550,0
|
|
20240222,182200,142360150,2550,2550,2550,2550,0
|
|
20240222,182100,142360150,2550,2550,2550,2550,0
|
|
20240222,182000,142360150,2550,2550,2550,2550,0
|
|
20240222,181900,142360150,2550,2550,2550,2550,0
|
|
20240222,181800,142360150,2550,2550,2550,2550,0
|
|
20240222,181700,142360150,2550,2550,2550,2550,1497
|
|
20240222,181600,142360150,2550,2550,2550,2550,0
|
|
20240222,181500,142360150,2550,2550,2550,2550,0
|
|
20240222,181400,142360150,2550,2550,2550,2550,0
|
|
20240222,181300,142360150,2550,2550,2550,2550,0
|
|
20240222,181200,142360150,2550,2550,2550,2550,0
|
|
20240222,181100,142360150,2550,2550,2550,2550,0
|
|
20240222,181000,142360150,2550,2550,2550,2550,0
|
|
20240222,180900,142360150,2550,2550,2550,2550,0
|
|
20240222,180800,142360150,2550,2550,2550,2550,0
|
|
20240222,180700,142360150,2550,2550,2550,2550,0
|
|
20240222,180600,142360150,2550,2550,2550,2550,0
|
|
20240222,180500,142360150,2550,2550,2550,2550,0
|
|
20240222,180400,142360150,2550,2550,2550,2550,0
|
|
20240222,180300,142360150,2550,2550,2550,2550,0
|
|
20240222,180200,142360150,2550,2550,2550,2550,0
|
|
20240222,180100,142360150,2550,2550,2550,2550,0
|
|
20240222,180000,142360150,2550,2550,2550,2550,0
|
|
20240222,175900,142360150,2550,2550,2550,2550,0
|
|
20240222,175800,142360150,2550,2550,2550,2550,0
|
|
20240222,175700,142360150,2550,2550,2550,2550,0
|
|
20240222,175600,142360150,2550,2550,2550,2550,0
|
|
20240222,175500,142360150,2550,2550,2550,2550,0
|
|
20240222,175400,142360150,2550,2550,2550,2550,0
|
|
20240222,175300,142360150,2550,2550,2550,2550,0
|
|
20240222,175200,142360150,2550,2550,2550,2550,0
|
|
20240222,175100,142360150,2550,2550,2550,2550,0
|
|
20240222,175000,142360150,2550,2550,2550,2550,0
|
|
20240222,174900,142360150,2550,2550,2550,2550,0
|
|
20240222,174800,142360150,2550,2550,2550,2550,0
|
|
20240222,174700,142360150,2550,2550,2550,2550,1497
|
|
20240222,174600,142360150,2550,2550,2550,2550,0
|
|
20240222,174500,142360150,2550,2550,2550,2550,0
|
|
20240222,174400,142360150,2550,2550,2550,2550,0
|
|
20240222,174300,142360150,2550,2550,2550,2550,0
|
|
20240222,174200,142360150,2550,2550,2550,2550,0
|
|
20240222,174100,142360150,2550,2550,2550,2550,0
|
|
20240222,174000,142360150,2550,2550,2550,2550,0
|
|
20240222,173900,142360150,2550,2550,2550,2550,0
|
|
20240222,173800,142360150,2550,2550,2550,2550,0
|
|
20240222,173700,142360150,2550,2550,2550,2550,0
|
|
20240222,173600,142360150,2550,2550,2550,2550,0
|
|
20240222,173500,142360150,2550,2550,2550,2550,0
|
|
20240222,173400,142360150,2550,2550,2550,2550,0
|
|
20240222,173300,142360150,2550,2550,2550,2550,0
|
|
20240222,173200,142360150,2550,2550,2550,2550,0
|
|
20240222,173100,142360150,2550,2550,2550,2550,0
|
|
20240222,173000,142360150,2550,2550,2550,2550,0
|
|
20240222,172900,142360150,2550,2550,2550,2550,0
|
|
20240222,172800,142360150,2550,2550,2550,2550,0
|
|
20240222,172700,142360150,2550,2550,2550,2550,0
|
|
20240222,172600,142360150,2550,2550,2550,2550,0
|
|
20240222,172500,142360150,2550,2550,2550,2550,0
|
|
20240222,172400,142360150,2550,2550,2550,2550,0
|
|
20240222,172300,142360150,2550,2550,2550,2550,0
|
|
20240222,172200,142360150,2550,2550,2550,2550,0
|
|
20240222,172100,142360150,2550,2550,2550,2550,0
|
|
20240222,172000,142360150,2550,2550,2550,2550,0
|
|
20240222,171900,142360150,2550,2550,2550,2550,0
|
|
20240222,171800,142360150,2550,2550,2550,2550,0
|
|
20240222,171700,142360150,2550,2550,2550,2550,1497
|
|
20240222,171600,142360150,2550,2550,2550,2550,0
|
|
20240222,171500,142360150,2550,2550,2550,2550,0
|
|
20240222,171400,142360150,2550,2550,2550,2550,0
|
|
20240222,171300,142360150,2550,2550,2550,2550,0
|
|
20240222,171200,142360150,2550,2550,2550,2550,0
|
|
20240222,171100,142360150,2550,2550,2550,2550,0
|
|
20240222,171000,142360150,2550,2550,2550,2550,0
|
|
20240222,170900,142360150,2550,2550,2550,2550,0
|
|
20240222,170800,142360150,2550,2550,2550,2550,0
|
|
20240222,170700,142360150,2550,2550,2550,2550,0
|
|
20240222,170600,142360150,2550,2550,2550,2550,0
|
|
20240222,170500,142360150,2550,2550,2550,2550,0
|
|
20240222,170400,142360150,2550,2550,2550,2550,0
|
|
20240222,170300,142360150,2550,2550,2550,2550,0
|
|
20240222,170200,142360150,2550,2550,2550,2550,0
|
|
20240222,170100,142360150,2550,2550,2550,2550,0
|
|
20240222,170000,142360150,2550,2550,2550,2550,0
|
|
20240222,165900,142360150,2550,2550,2550,2550,0
|
|
20240222,165800,142360150,2550,2550,2550,2550,0
|
|
20240222,165700,142360150,2550,2550,2550,2550,0
|
|
20240222,165600,142360150,2550,2550,2550,2550,0
|
|
20240222,165500,142360150,2550,2550,2550,2550,0
|
|
20240222,165400,142360150,2550,2550,2550,2550,0
|
|
20240222,165300,142360150,2550,2550,2550,2550,0
|
|
20240222,165200,142360150,2550,2550,2550,2550,0
|
|
20240222,165100,142360150,2550,2550,2550,2550,0
|
|
20240222,165000,142360150,2550,2550,2550,2550,0
|
|
20240222,164900,142360150,2550,2550,2550,2550,0
|
|
20240222,164800,142360150,2550,2550,2550,2550,0
|
|
20240222,164700,142360150,2550,2550,2550,2550,1497
|
|
20240222,164600,142360150,2550,2550,2550,2550,0
|
|
20240222,164500,142360150,2550,2550,2550,2550,0
|
|
20240222,164400,142360150,2550,2550,2550,2550,0
|
|
20240222,164300,142360150,2550,2550,2550,2550,0
|
|
20240222,164200,142360150,2550,2550,2550,2550,0
|
|
20240222,164100,142360150,2550,2550,2550,2550,0
|
|
20240222,164000,142360150,2550,2550,2550,2550,0
|
|
20240222,163900,142360150,2550,2550,2550,2550,0
|
|
20240222,163800,142360150,2550,2550,2550,2550,0
|
|
20240222,163700,142360150,2550,2550,2550,2550,0
|
|
20240222,163600,142360150,2550,2550,2550,2550,0
|
|
20240222,163500,142360150,2550,2550,2550,2550,0
|
|
20240222,163400,142360150,2550,2550,2550,2550,0
|
|
20240222,163300,142360150,2550,2550,2550,2550,0
|
|
20240222,163200,142360150,2550,2550,2550,2550,0
|
|
20240222,163100,142360150,2550,2550,2550,2550,0
|
|
20240222,163000,142360150,2550,2550,2550,2550,0
|
|
20240222,162900,142360150,2550,2550,2550,2550,0
|
|
20240222,162800,142360150,2550,2550,2550,2550,0
|
|
20240222,162700,142360150,2550,2550,2550,2550,0
|
|
20240222,162600,142360150,2550,2550,2550,2550,0
|
|
20240222,162500,142360150,2550,2550,2550,2550,0
|
|
20240222,162400,142360150,2550,2550,2550,2550,0
|
|
20240222,162300,142360150,2550,2550,2550,2550,0
|
|
20240222,162200,142360150,2550,2550,2550,2550,0
|
|
20240222,162100,142360150,2550,2550,2550,2550,0
|
|
20240222,162000,142360150,2550,2550,2550,2550,0
|
|
20240222,161900,142360150,2550,2550,2550,2550,0
|
|
20240222,161800,142360150,2550,2550,2550,2550,0
|
|
20240222,161700,142360150,2550,2550,2550,2550,1497
|
|
20240222,161600,142360150,2550,2550,2550,2550,0
|
|
20240222,161500,142360150,2550,2550,2550,2550,0
|
|
20240222,161400,142360150,2550,2550,2550,2550,0
|
|
20240222,161300,142360150,2550,2550,2550,2550,0
|
|
20240222,161200,142360150,2550,2550,2550,2550,0
|
|
20240222,161100,142360150,2550,2550,2550,2550,0
|
|
20240222,161000,142360150,2550,2550,2550,2550,0
|
|
20240222,160900,142360150,2550,2550,2550,2550,0
|
|
20240222,160800,142360150,2550,2550,2550,2550,0
|
|
20240222,160700,142360150,2550,2550,2550,2550,0
|
|
20240222,160600,142360150,2550,2550,2550,2550,0
|
|
20240222,160500,142360150,2550,2550,2550,2550,0
|
|
20240222,160400,142360150,2550,2550,2550,2550,0
|
|
20240222,160300,142360150,2550,2550,2550,2550,0
|
|
20240222,160200,142360150,2550,2550,2550,2550,0
|
|
20240222,160100,142360150,2550,2550,2550,2550,0
|
|
20240222,160000,142360150,2550,2550,2550,2550,0
|
|
20240222,155900,142360150,2550,2550,2550,2550,0
|
|
20240222,155800,142360150,2550,2550,2550,2550,0
|
|
20240222,155700,142360150,2550,2550,2550,2550,0
|
|
20240222,155600,142360150,2550,2550,2550,2550,0
|
|
20240222,155500,142360150,2550,2550,2550,2550,0
|
|
20240222,155400,142360150,2550,2550,2550,2550,0
|
|
20240222,155300,142360150,2550,2550,2550,2550,0
|
|
20240222,155200,142360150,2550,2550,2550,2550,0
|
|
20240222,155100,142360150,2550,2550,2550,2550,0
|
|
20240222,155000,142360150,2550,2550,2550,2550,0
|
|
20240222,154900,142360150,2550,2550,2550,2550,0
|
|
20240222,154800,142360150,2550,2550,2550,2550,0
|
|
20240222,154700,142360150,2550,2550,2550,2550,1497
|
|
20240222,154600,142360150,2550,2550,2550,2550,0
|
|
20240222,154500,142360150,2550,2550,2550,2550,0
|
|
20240222,154400,142360150,2550,2550,2550,2550,0
|
|
20240222,154300,142360150,2550,2550,2550,2550,0
|
|
20240222,154200,142360150,2550,2550,2550,2550,0
|
|
20240222,154100,142360150,2550,2550,2550,2550,0
|
|
20240222,154000,142360150,2550,2550,2550,2550,0
|
|
20240222,153900,142360150,2550,2550,2550,2550,0
|
|
20240222,153800,142360150,2550,2550,2550,2550,0
|
|
20240222,153700,142360150,2550,2550,2550,2550,0
|
|
20240222,153600,142360150,2550,2550,2550,2550,0
|
|
20240222,153500,142360150,2550,2550,2550,2550,0
|
|
20240222,153400,142360150,2550,2550,2550,2550,0
|
|
20240222,153300,142360150,2550,2550,2550,2550,0
|
|
20240222,153200,142360150,2550,2550,2550,2550,0
|
|
20240222,153100,142360150,2550,2550,2550,2550,0
|
|
20240222,153000,142360150,2550,2550,2550,2550,1497
|
|
20240222,152900,138542800,2565,2565,2565,2565,0
|
|
20240222,152800,138542800,2565,2565,2565,2565,0
|
|
20240222,152700,138542800,2565,2565,2565,2565,0
|
|
20240222,152600,138542800,2565,2565,2565,2565,0
|
|
20240222,152500,138542800,2565,2565,2565,2565,0
|
|
20240222,152400,138542800,2565,2565,2565,2565,0
|
|
20240222,152300,138542800,2565,2565,2565,2565,0
|
|
20240222,152200,138542800,2565,2565,2565,2565,0
|
|
20240222,152100,138542800,2565,2565,2565,2565,0
|
|
20240222,152000,138542800,2565,2565,2565,2565,0
|
|
20240222,151900,138542800,2565,2565,2565,2560,4
|
|
20240222,151800,138532550,2565,2560,2565,2560,21
|
|
20240222,151700,138478785,2560,2555,2560,2555,19
|
|
20240222,151600,138430215,2555,2565,2565,2555,3
|
|
20240222,151500,138422540,2560,2560,2560,2560,6
|
|
20240222,151400,138407180,2550,2570,2570,2550,2039
|
|
20240222,151300,133195340,2570,2570,2575,2570,80
|
|
20240222,151200,132989725,2575,2575,2575,2570,11
|
|
20240222,151100,132961425,2580,2580,2580,2580,2
|
|
20240222,151000,132956265,2580,2575,2580,2575,3
|
|
20240222,150900,132948535,2580,2580,2580,2580,2
|
|
20240222,150800,132943375,2580,2580,2580,2580,1
|
|
20240222,150700,132940795,2580,2580,2580,2580,1
|
|
20240222,150600,132938215,2580,2580,2580,2580,2
|
|
20240222,150500,132933055,2580,2580,2580,2580,1
|
|
20240222,150400,132930475,2580,2580,2580,2580,2
|
|
20240222,150300,132925315,2580,2580,2580,2580,1
|
|
20240222,150200,132922735,2580,2580,2580,2580,2
|
|
20240222,150100,132917575,2580,2580,2580,2580,1
|
|
20240222,150000,132914995,2580,2580,2580,2580,2
|
|
20240222,145900,132909835,2580,2580,2580,2580,1
|
|
20240222,145800,132907255,2580,2580,2580,2580,2
|
|
20240222,145700,132902095,2580,2580,2580,2580,1
|
|
20240222,145600,132899515,2580,2580,2580,2580,1
|
|
20240222,145500,132896935,2580,2580,2580,2580,2
|
|
20240222,145400,132891775,2580,2580,2580,2580,1
|
|
20240222,145300,132889195,2580,2580,2580,2580,2
|
|
20240222,145200,132884035,2580,2575,2580,2575,4
|
|
20240222,145100,132873730,2580,2575,2580,2575,9
|
|
20240222,145000,132850525,2575,2580,2580,2575,76
|
|
20240222,144900,132654450,2580,2580,2580,2580,2
|
|
20240222,144800,132649290,2580,2580,2580,2580,1
|
|
20240222,144700,132646710,2580,2580,2580,2580,3
|
|
20240222,144600,132638970,2580,2575,2580,2575,4
|
|
20240222,144500,132628655,2575,2575,2575,2575,1
|
|
20240222,144400,132626080,2575,2575,2575,2575,32
|
|
20240222,144300,132543680,2575,2575,2575,2575,1
|
|
20240222,144200,132541105,2575,2570,2575,2570,45
|
|
20240222,144100,132425420,2570,2580,2580,2570,127
|
|
20240222,144000,132098955,2565,2560,2565,2560,4317
|
|
20240222,143900,121041415,2560,2560,2560,2560,1
|
|
20240222,143800,121038855,2560,2560,2560,2560,2
|
|
20240222,143700,121033735,2560,2560,2560,2560,2
|
|
20240222,143600,121028615,2560,2560,2560,2560,54
|
|
20240222,143500,120890375,2560,2560,2560,2560,22
|
|
20240222,143400,120834055,2560,2560,2560,2560,1
|
|
20240222,143300,120831495,2560,2560,2560,2560,2
|
|
20240222,143200,120826375,2560,2560,2560,2560,1
|
|
20240222,143100,120823815,2555,2555,2560,2555,202
|
|
20240222,143000,120307695,2560,2560,2560,2560,1
|
|
20240222,142900,120305135,2560,2560,2560,2560,2
|
|
20240222,142800,120300015,2560,2560,2560,2560,1
|
|
20240222,142700,120297455,2560,2560,2560,2560,102
|
|
20240222,142600,120036335,2560,2560,2560,2560,60
|
|
20240222,142500,119882735,2560,2560,2560,2560,2
|
|
20240222,142400,119877615,2560,2560,2560,2560,1
|
|
20240222,142300,119875055,2560,2560,2560,2560,1
|
|
20240222,142200,119872495,2560,2560,2560,2560,2
|
|
20240222,142100,119867375,2560,2560,2560,2560,1
|
|
20240222,142000,119864815,2560,2560,2560,2560,2
|
|
20240222,141900,119859695,2560,2560,2560,2560,1
|
|
20240222,141800,119857135,2560,2560,2560,2560,2
|
|
20240222,141700,119852015,2560,2560,2560,2560,64
|
|
20240222,141600,119688175,2560,2560,2560,2560,2
|
|
20240222,141500,119683055,2560,2560,2560,2560,1
|
|
20240222,141400,119680495,2560,2555,2560,2555,10
|
|
20240222,141300,119654935,2560,2555,2560,2555,9
|
|
20240222,141200,119631935,2560,2555,2560,2555,211
|
|
20240222,141100,119092825,2560,2555,2560,2555,3
|
|
20240222,141000,119085150,2555,2555,2555,2555,780
|
|
20240222,140900,117092250,2560,2555,2560,2555,1065
|
|
20240222,140800,114371165,2560,2560,2560,2560,1
|
|
20240222,140700,114368605,2555,2560,2565,2555,32
|
|
20240222,140600,114286695,2560,2560,2560,2555,42
|
|
20240222,140500,114179195,2560,2565,2565,2555,35
|
|
20240222,140400,114089590,2565,2565,2565,2565,1
|
|
20240222,140300,114087025,2565,2565,2565,2565,2
|
|
20240222,140200,114081895,2565,2565,2565,2565,7
|
|
20240222,140100,114063940,2565,2565,2565,2565,56
|
|
20240222,140000,113920300,2560,2565,2565,2560,2265
|
|
20240222,135900,108111690,2570,2570,2570,2570,2
|
|
20240222,135800,108106550,2570,2570,2570,2570,2
|
|
20240222,135700,108101410,2570,2570,2570,2570,1
|
|
20240222,135600,108098840,2570,2570,2570,2570,2
|
|
20240222,135500,108093700,2570,2570,2570,2570,1
|
|
20240222,135400,108091130,2570,2570,2570,2570,2
|
|
20240222,135300,108085990,2570,2570,2570,2570,1
|
|
20240222,135200,108083420,2570,2570,2570,2570,2
|
|
20240222,135100,108078280,2570,2570,2570,2570,1
|
|
20240222,135000,108075710,2570,2570,2570,2570,1
|
|
20240222,134900,108073140,2575,2570,2575,2570,134
|
|
20240222,134800,107728750,2570,2570,2570,2570,1
|
|
20240222,134700,107726180,2570,2570,2570,2570,2
|
|
20240222,134600,107721040,2570,2570,2570,2570,1
|
|
20240222,134500,107718470,2570,2570,2570,2570,2
|
|
20240222,134400,107713330,2570,2570,2570,2570,1
|
|
20240222,134300,107710760,2570,2570,2570,2570,2
|
|
20240222,134200,107705620,2570,2570,2570,2570,1
|
|
20240222,134100,107703050,2570,2570,2570,2570,2
|
|
20240222,134000,107697910,2570,2570,2570,2570,2
|
|
20240222,133900,107692770,2570,2570,2570,2570,1
|
|
20240222,133800,107690200,2570,2570,2570,2570,2
|
|
20240222,133700,107685060,2570,2570,2570,2570,1
|
|
20240222,133600,107682490,2570,2570,2570,2570,2
|
|
20240222,133500,107677350,2570,2570,2570,2570,1
|
|
20240222,133400,107674780,2570,2570,2570,2570,2
|
|
20240222,133300,107669640,2570,2570,2570,2570,21
|
|
20240222,133200,107615670,2570,2570,2570,2570,2
|
|
20240222,133100,107610530,2570,2570,2570,2570,78
|
|
20240222,133000,107410070,2570,2580,2580,2570,753
|
|
20240222,132900,105474670,2575,2575,2575,2575,1
|
|
20240222,132800,105472095,2575,2575,2575,2575,1
|
|
20240222,132700,105469520,2575,2575,2575,2575,2
|
|
20240222,132600,105464370,2575,2575,2575,2575,1
|
|
20240222,132500,105461795,2575,2575,2575,2575,2
|
|
20240222,132400,105456645,2575,2575,2575,2575,1
|
|
20240222,132300,105454070,2575,2575,2575,2575,12
|
|
20240222,132200,105423170,2575,2575,2575,2575,17
|
|
20240222,132100,105379395,2575,2575,2575,2575,2
|
|
20240222,132000,105374245,2575,2575,2575,2575,1
|
|
20240222,131900,105371670,2575,2570,2575,2570,3
|
|
20240222,131800,105363950,2575,2565,2575,2565,6
|
|
20240222,131700,105348515,2570,2580,2580,2570,252
|
|
20240222,131600,104700865,2570,2585,2590,2570,145
|
|
20240222,131500,104328000,2575,2575,2575,2575,2
|
|
20240222,131400,104322850,2585,2580,2585,2575,5
|
|
20240222,131300,104309955,2580,2575,2580,2575,3
|
|
20240222,131200,104302220,2575,2575,2575,2570,57
|
|
20240222,131100,104155455,2580,2580,2580,2580,1
|
|
20240222,131000,104152875,2580,2575,2580,2575,37
|
|
20240222,130900,104057440,2580,2580,2580,2575,154
|
|
20240222,130800,103660135,2580,2580,2580,2580,2
|
|
20240222,130700,103654975,2580,2580,2580,2580,3
|
|
20240222,130600,103647235,2575,2575,2575,2575,162
|
|
20240222,130500,103230085,2575,2580,2580,2575,294
|
|
20240222,130400,102473030,2585,2585,2585,2585,1
|
|
20240222,130300,102470445,2585,2585,2585,2585,2
|
|
20240222,130200,102465275,2585,2585,2585,2585,1
|
|
20240222,130100,102462690,2585,2580,2585,2580,5
|
|
20240222,130000,102449780,2580,2585,2585,2580,3
|
|
20240222,125900,102442035,2580,2590,2590,2580,414
|
|
20240222,125800,101373895,2590,2590,2590,2590,1
|
|
20240222,125700,101371305,2585,2590,2590,2585,3
|
|
20240222,125600,101363540,2590,2590,2590,2590,1
|
|
20240222,125500,101360950,2585,2585,2590,2585,12
|
|
20240222,125400,101329920,2590,2585,2590,2585,2
|
|
20240222,125300,101324745,2585,2590,2590,2585,15
|
|
20240222,125200,101285900,2595,2595,2595,2595,13
|
|
20240222,125100,101252165,2590,2590,2590,2590,1
|
|
20240222,125000,101249575,2590,2590,2590,2590,2
|
|
20240222,124900,101244395,2580,2575,2580,2575,502
|
|
20240222,124800,99949245,2580,2585,2585,2580,12
|
|
20240222,124700,99918275,2580,2580,2585,2580,20
|
|
20240222,124600,99866645,2580,2590,2590,2580,12
|
|
20240222,124500,99835585,2590,2590,2590,2590,1
|
|
20240222,124400,99832995,2590,2590,2590,2590,2
|
|
20240222,124300,99827815,2590,2590,2590,2590,1
|
|
20240222,124200,99825225,2590,2590,2590,2590,1
|
|
20240222,124100,99822635,2590,2590,2590,2590,2
|
|
20240222,124000,99817455,2590,2590,2590,2590,1
|
|
20240222,123900,99814865,2590,2590,2590,2590,2
|
|
20240222,123800,99809685,2590,2590,2590,2590,1
|
|
20240222,123700,99807095,2590,2590,2590,2590,2
|
|
20240222,123600,99801915,2590,2590,2590,2590,1
|
|
20240222,123500,99799325,2590,2590,2590,2590,2
|
|
20240222,123400,99794145,2590,2590,2590,2590,1
|
|
20240222,123300,99791555,2590,2590,2590,2590,2
|
|
20240222,123200,99786375,2590,2590,2590,2590,1
|
|
20240222,123100,99783785,2590,2590,2590,2590,1
|
|
20240222,123000,99781195,2590,2590,2590,2590,2
|
|
20240222,122900,99776015,2590,2590,2590,2590,1
|
|
20240222,122800,99773425,2590,2590,2590,2590,2
|
|
20240222,122700,99768245,2590,2590,2590,2590,1
|
|
20240222,122600,99765655,2590,2590,2590,2590,2
|
|
20240222,122500,99760475,2590,2590,2590,2590,1
|
|
20240222,122400,99757885,2590,2595,2595,2580,795
|
|
20240222,122300,97704145,2600,2600,2600,2600,3
|
|
20240222,122200,97696345,2600,2600,2600,2600,2
|
|
20240222,122100,97691145,2600,2600,2600,2600,1
|
|
20240222,122000,97688545,2600,2600,2600,2600,1
|
|
20240222,121900,97685945,2600,2600,2600,2600,2
|
|
20240222,121800,97680745,2600,2600,2600,2600,1
|
|
20240222,121700,97678145,2600,2600,2600,2600,2
|
|
20240222,121600,97672945,2600,2600,2600,2600,1
|
|
20240222,121500,97670345,2600,2600,2600,2600,2
|
|
20240222,121400,97665145,2600,2600,2600,2600,1
|
|
20240222,121300,97662545,2600,2600,2600,2600,2
|
|
20240222,121200,97657345,2600,2600,2600,2600,1
|
|
20240222,121100,97654745,2600,2600,2600,2600,2
|
|
20240222,121000,97649545,2600,2600,2600,2600,1
|
|
20240222,120900,97646945,2600,2600,2600,2600,1
|
|
20240222,120800,97644345,2600,2600,2600,2600,2
|
|
20240222,120700,97639145,2600,2600,2600,2600,1
|
|
20240222,120600,97636545,2600,2600,2600,2600,2
|
|
20240222,120500,97631345,2600,2600,2600,2600,1
|
|
20240222,120400,97628745,2605,2605,2605,2605,2
|
|
20240222,120300,97623535,2605,2605,2605,2605,1
|
|
20240222,120200,97620930,2605,2605,2605,2605,2
|
|
20240222,120100,97615720,2605,2605,2605,2605,1
|
|
20240222,120000,97613115,2605,2605,2605,2605,2
|
|
20240222,115900,97607905,2605,2605,2605,2605,1
|
|
20240222,115800,97605300,2605,2605,2605,2605,1
|
|
20240222,115700,97602695,2605,2605,2605,2605,2
|
|
20240222,115600,97597485,2605,2605,2605,2605,1
|
|
20240222,115500,97594880,2605,2605,2605,2605,2
|
|
20240222,115400,97589670,2605,2605,2605,2605,1
|
|
20240222,115300,97587065,2605,2605,2605,2605,2
|
|
20240222,115200,97581855,2605,2605,2605,2605,1
|
|
20240222,115100,97579250,2605,2605,2605,2605,2
|
|
20240222,115000,97574040,2605,2605,2605,2605,1
|
|
20240222,114900,97571435,2605,2605,2605,2605,2
|
|
20240222,114800,97566225,2605,2605,2605,2605,1
|
|
20240222,114700,97563620,2605,2605,2605,2605,1
|
|
20240222,114600,97561015,2605,2605,2605,2605,2
|
|
20240222,114500,97555805,2605,2605,2605,2605,1
|
|
20240222,114400,97553200,2605,2605,2605,2605,2
|
|
20240222,114300,97547990,2605,2605,2605,2605,1
|
|
20240222,114200,97545385,2605,2605,2605,2605,2
|
|
20240222,114100,97540175,2605,2605,2605,2605,1
|
|
20240222,114000,97537570,2605,2605,2605,2605,2
|
|
20240222,113900,97532360,2605,2605,2605,2605,1
|
|
20240222,113800,97529755,2605,2605,2605,2605,2
|
|
20240222,113700,97524545,2605,2605,2605,2605,1
|
|
20240222,113600,97521940,2605,2605,2605,2605,1
|
|
20240222,113500,97519335,2605,2605,2605,2605,2
|
|
20240222,113400,97514125,2605,2605,2605,2605,1
|
|
20240222,113300,97511520,2605,2605,2605,2605,2
|
|
20240222,113200,97506310,2605,2605,2605,2605,1
|
|
20240222,113100,97503705,2605,2605,2605,2605,2
|
|
20240222,113000,97498495,2605,2605,2605,2605,1
|
|
20240222,112900,97495890,2605,2605,2605,2605,2
|
|
20240222,112800,97490680,2605,2605,2605,2605,1
|
|
20240222,112700,97488075,2605,2605,2605,2600,1243
|
|
20240222,112600,94250065,2605,2590,2615,2590,3782
|
|
20240222,112500,84411485,2590,2590,2590,2590,1
|
|
20240222,112400,84408895,2590,2590,2590,2590,2
|
|
20240222,112300,84403715,2590,2590,2590,2590,1
|
|
20240222,112200,84401125,2590,2590,2590,2590,2
|
|
20240222,112100,84395945,2590,2590,2590,2590,1
|
|
20240222,112000,84393355,2590,2590,2590,2590,2
|
|
20240222,111900,84388175,2590,2590,2590,2590,1
|
|
20240222,111800,84385585,2590,2590,2590,2590,2
|
|
20240222,111700,84380405,2590,2590,2590,2590,1
|
|
20240222,111600,84377815,2590,2590,2590,2590,2
|
|
20240222,111500,84372635,2590,2590,2590,2590,1
|
|
20240222,111400,84370045,2590,2590,2590,2590,1
|
|
20240222,111300,84367455,2590,2590,2590,2590,2
|
|
20240222,111200,84362275,2590,2590,2590,2590,1
|
|
20240222,111100,84359685,2590,2590,2590,2590,2
|
|
20240222,111000,84354505,2590,2590,2590,2590,1
|
|
20240222,110900,84351915,2590,2590,2590,2590,60
|
|
20240222,110800,84196515,2585,2590,2590,2585,4
|
|
20240222,110700,84186160,2590,2590,2590,2590,2
|
|
20240222,110600,84180980,2590,2580,2590,2580,550
|
|
20240222,110500,82761970,2590,2590,2590,2590,2
|
|
20240222,110400,82756790,2590,2590,2590,2590,1
|
|
20240222,110300,82754200,2590,2590,2590,2590,32
|
|
20240222,110200,82671320,2590,2590,2590,2590,19
|
|
20240222,110100,82622110,2590,2590,2590,2590,1
|
|
20240222,110000,82619520,2590,2590,2590,2590,3
|
|
20240222,105900,82611750,2590,2600,2600,2580,559
|
|
20240222,105800,81166640,2600,2575,2600,2575,13
|
|
20240222,105700,81132910,2580,2565,2590,2565,3318
|
|
20240222,105600,72606635,2565,2565,2565,2565,2
|
|
20240222,105500,72601505,2565,2565,2565,2565,1
|
|
20240222,105400,72598940,2565,2560,2565,2560,959
|
|
20240222,105300,70143605,2555,2560,2560,2555,192
|
|
20240222,105200,69653040,2560,2560,2560,2560,12
|
|
20240222,105100,69622320,2560,2565,2565,2560,271
|
|
20240222,105000,68927880,2560,2570,2575,2560,1407
|
|
20240222,104900,65314370,2575,2570,2575,2565,2267
|
|
20240222,104800,59490145,2570,2610,2610,2555,11997
|
|
20240222,104700,28702245,2610,2610,2610,2610,2
|
|
20240222,104600,28697025,2610,2610,2610,2610,1
|
|
20240222,104500,28694415,2610,2610,2610,2610,2
|
|
20240222,104400,28689195,2610,2605,2610,2605,3
|
|
20240222,104300,28681375,2610,2610,2610,2610,2
|
|
20240222,104200,28676155,2610,2610,2610,2610,1
|
|
20240222,104100,28673545,2610,2610,2610,2610,2
|
|
20240222,104000,28668325,2610,2615,2615,2605,13
|
|
20240222,103900,28634400,2615,2635,2635,2600,9055
|
|
20240222,103800,5051455,2640,2635,2640,2635,5
|
|
20240222,103700,5038270,2640,2635,2640,2635,4
|
|
20240222,103600,5027725,2635,2630,2635,2630,81
|
|
20240222,103500,4814380,2635,2635,2635,2635,1
|
|
20240222,103400,4811745,2635,2635,2635,2635,3
|
|
20240222,103300,4803840,2635,2635,2635,2635,1
|
|
20240222,103200,4801205,2635,2635,2635,2635,2
|
|
20240222,103100,4795935,2635,2635,2635,2635,1
|
|
20240222,103000,4793300,2635,2635,2635,2635,2
|
|
20240222,102900,4788030,2635,2635,2635,2635,1
|
|
20240222,102800,4785395,2640,2640,2640,2640,1
|
|
20240222,102700,4782755,2640,2640,2640,2640,2
|
|
20240222,102600,4777475,2640,2640,2640,2640,1
|
|
20240222,102500,4774835,2640,2640,2640,2640,2
|
|
20240222,102400,4769555,2640,2640,2640,2640,1
|
|
20240222,102300,4766915,2640,2640,2640,2640,2
|
|
20240222,102200,4761635,2640,2640,2640,2640,1
|
|
20240222,102100,4758995,2640,2640,2640,2640,2
|
|
20240222,102000,4753715,2640,2640,2640,2640,1
|
|
20240222,101900,4751075,2640,2640,2640,2640,2
|
|
20240222,101800,4745795,2640,2640,2640,2640,1
|
|
20240222,101700,4743155,2640,2640,2640,2640,1
|
|
20240222,101600,4740515,2635,2635,2635,2635,2
|
|
20240222,101500,4735245,2635,2635,2635,2635,1
|
|
20240222,101400,4732610,2640,2640,2640,2640,2
|
|
20240222,101300,4727330,2640,2640,2640,2640,1
|
|
20240222,101200,4724690,2640,2640,2640,2640,2
|
|
20240222,101100,4719410,2640,2640,2640,2640,1
|
|
20240222,101000,4716770,2640,2640,2640,2640,2
|
|
20240222,100900,4711490,2640,2640,2640,2640,1
|
|
20240222,100800,4708850,2640,2640,2640,2640,2
|
|
20240222,100700,4703570,2640,2640,2640,2640,1
|
|
20240222,100600,4700930,2640,2640,2640,2640,1
|
|
20240222,100500,4698290,2640,2640,2640,2640,2
|
|
20240222,100400,4693010,2640,2640,2640,2640,1
|
|
20240222,100300,4690370,2640,2640,2640,2640,2
|
|
20240222,100200,4685090,2640,2640,2640,2640,4
|
|
20240222,100100,4674530,2640,2640,2640,2640,2
|
|
20240222,100000,4669250,2640,2640,2640,2640,2
|
|
20240222,095900,4663970,2640,2640,2640,2640,5
|
|
20240222,095800,4650770,2640,2640,2640,2640,12
|
|
20240222,095700,4619090,2640,2640,2640,2640,2
|
|
20240222,095600,4613810,2640,2640,2640,2640,2
|
|
20240222,095500,4608530,2640,2640,2640,2640,6
|
|
20240222,095400,4592690,2640,2640,2640,2640,2
|
|
20240222,095300,4587410,2640,2640,2640,2640,12
|
|
20240222,095200,4555730,2645,2640,2645,2640,10
|
|
20240222,095100,4529315,2640,2640,2640,2640,25
|
|
20240222,095000,4463315,2640,2640,2645,2635,215
|
|
20240222,094900,3895710,2640,2640,2640,2640,1
|
|
20240222,094800,3893070,2640,2640,2640,2640,2
|
|
20240222,094700,3887790,2640,2640,2640,2640,1
|
|
20240222,094600,3885150,2640,2640,2640,2640,2
|
|
20240222,094500,3879870,2640,2640,2640,2640,1
|
|
20240222,094400,3877230,2640,2640,2640,2640,1
|
|
20240222,094300,3874590,2635,2640,2640,2635,4
|
|
20240222,094200,3864040,2640,2640,2640,2640,1
|
|
20240222,094100,3861400,2640,2640,2640,2640,2
|
|
20240222,094000,3856120,2640,2640,2640,2640,1
|
|
20240222,093900,3853480,2640,2640,2640,2640,2
|
|
20240222,093800,3848200,2640,2640,2640,2640,1
|
|
20240222,093700,3845560,2640,2640,2640,2640,2
|
|
20240222,093600,3840280,2640,2640,2640,2640,1
|
|
20240222,093500,3837640,2640,2640,2640,2640,2
|
|
20240222,093400,3832360,2640,2640,2640,2640,1
|
|
20240222,093300,3829720,2640,2640,2640,2640,1
|
|
20240222,093200,3827080,2640,2640,2640,2640,2
|
|
20240222,093100,3821800,2640,2640,2640,2640,1
|
|
20240222,093000,3819160,2635,2635,2640,2630,62
|
|
20240222,092900,3656050,2640,2640,2640,2640,1
|
|
20240222,092800,3653410,2640,2640,2640,2640,2
|
|
20240222,092700,3648130,2640,2640,2640,2640,1
|
|
20240222,092600,3645490,2640,2640,2640,2640,2
|
|
20240222,092500,3640210,2640,2640,2640,2640,1
|
|
20240222,092400,3637570,2640,2640,2640,2640,2
|
|
20240222,092300,3632290,2640,2640,2640,2640,1
|
|
20240222,092200,3629650,2640,2640,2640,2640,1
|
|
20240222,092100,3627010,2640,2640,2640,2640,2
|
|
20240222,092000,3621730,2640,2640,2640,2640,1
|
|
20240222,091900,3619090,2635,2635,2635,2635,2
|
|
20240222,091800,3613820,2635,2635,2635,2635,1
|
|
20240222,091700,3611185,2640,2640,2640,2640,2
|
|
20240222,091600,3605905,2635,2635,2635,2635,1
|
|
20240222,091500,3603270,2635,2635,2635,2635,173
|
|
20240222,091400,3147415,2635,2635,2635,2635,1
|
|
20240222,091300,3144780,2635,2635,2635,2635,2
|
|
20240222,091200,3139510,2635,2635,2635,2635,4
|
|
20240222,091100,3128970,2640,2640,2640,2640,1
|
|
20240222,091000,3126330,2640,2640,2645,2640,17
|
|
20240222,090900,3081440,2645,2645,2645,2645,1
|
|
20240222,090800,3078795,2645,2645,2645,2645,2
|
|
20240222,090700,3073505,2645,2645,2645,2645,1
|
|
20240222,090600,3070860,2645,2645,2645,2645,6
|
|
20240222,090500,3054990,2645,2650,2650,2645,422
|
|
20240222,090400,1936740,2650,2650,2650,2650,108
|
|
20240222,090300,1650540,2655,2655,2655,2655,510
|
|
20240222,090200,296490,2655,2655,2655,2655,0
|
|
20240222,090100,296490,2655,2655,2655,2655,4
|
|
20240222,090000,285870,2645,2655,2655,2645,108
|