628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240214,192500,864696825,2590,2590,2590,2590,9464
|
|
20240214,192400,864696825,2590,2590,2590,2590,0
|
|
20240214,192300,864696825,2590,2590,2590,2590,0
|
|
20240214,192200,864696825,2590,2590,2590,2590,0
|
|
20240214,192100,864696825,2590,2590,2590,2590,0
|
|
20240214,192000,864696825,2590,2590,2590,2590,0
|
|
20240214,191900,864696825,2590,2590,2590,2590,0
|
|
20240214,191800,864696825,2590,2590,2590,2590,0
|
|
20240214,191700,864696825,2590,2590,2590,2590,0
|
|
20240214,191600,864696825,2590,2590,2590,2590,0
|
|
20240214,191500,864696825,2590,2590,2590,2590,0
|
|
20240214,191400,864696825,2590,2590,2590,2590,0
|
|
20240214,191300,864696825,2590,2590,2590,2590,0
|
|
20240214,191200,864696825,2590,2590,2590,2590,0
|
|
20240214,191100,864696825,2590,2590,2590,2590,0
|
|
20240214,191000,864696825,2590,2590,2590,2590,0
|
|
20240214,190900,864696825,2590,2590,2590,2590,0
|
|
20240214,190800,864696825,2590,2590,2590,2590,0
|
|
20240214,190700,864696825,2590,2590,2590,2590,0
|
|
20240214,190600,864696825,2590,2590,2590,2590,0
|
|
20240214,190500,864696825,2590,2590,2590,2590,0
|
|
20240214,190400,864696825,2590,2590,2590,2590,0
|
|
20240214,190300,864696825,2590,2590,2590,2590,0
|
|
20240214,190200,864696825,2590,2590,2590,2590,0
|
|
20240214,190100,864696825,2590,2590,2590,2590,0
|
|
20240214,190000,864696825,2590,2590,2590,2590,0
|
|
20240214,185900,864696825,2590,2590,2590,2590,0
|
|
20240214,185800,864696825,2590,2590,2590,2590,0
|
|
20240214,185700,864696825,2590,2590,2590,2590,0
|
|
20240214,185600,864696825,2590,2590,2590,2590,0
|
|
20240214,185500,864696825,2590,2590,2590,2590,9464
|
|
20240214,185400,864696825,2590,2590,2590,2590,0
|
|
20240214,185300,864696825,2590,2590,2590,2590,0
|
|
20240214,185200,864696825,2590,2590,2590,2590,0
|
|
20240214,185100,864696825,2590,2590,2590,2590,0
|
|
20240214,185000,864696825,2590,2590,2590,2590,0
|
|
20240214,184900,864696825,2590,2590,2590,2590,0
|
|
20240214,184800,864696825,2590,2590,2590,2590,0
|
|
20240214,184700,864696825,2590,2590,2590,2590,0
|
|
20240214,184600,864696825,2590,2590,2590,2590,0
|
|
20240214,184500,864696825,2590,2590,2590,2590,0
|
|
20240214,184400,864696825,2590,2590,2590,2590,0
|
|
20240214,184300,864696825,2590,2590,2590,2590,0
|
|
20240214,184200,864696825,2590,2590,2590,2590,0
|
|
20240214,184100,864696825,2590,2590,2590,2590,0
|
|
20240214,184000,864696825,2590,2590,2590,2590,0
|
|
20240214,183900,864696825,2590,2590,2590,2590,0
|
|
20240214,183800,864696825,2590,2590,2590,2590,0
|
|
20240214,183700,864696825,2590,2590,2590,2590,0
|
|
20240214,183600,864696825,2590,2590,2590,2590,0
|
|
20240214,183500,864696825,2590,2590,2590,2590,0
|
|
20240214,183400,864696825,2590,2590,2590,2590,0
|
|
20240214,183300,864696825,2590,2590,2590,2590,0
|
|
20240214,183200,864696825,2590,2590,2590,2590,0
|
|
20240214,183100,864696825,2590,2590,2590,2590,0
|
|
20240214,183000,864696825,2590,2590,2590,2590,0
|
|
20240214,182900,864696825,2590,2590,2590,2590,0
|
|
20240214,182800,864696825,2590,2590,2590,2590,0
|
|
20240214,182700,864696825,2590,2590,2590,2590,0
|
|
20240214,182600,864696825,2590,2590,2590,2590,0
|
|
20240214,182500,864696825,2590,2590,2590,2590,9464
|
|
20240214,182400,864696825,2590,2590,2590,2590,0
|
|
20240214,182300,864696825,2590,2590,2590,2590,0
|
|
20240214,182200,864696825,2590,2590,2590,2590,0
|
|
20240214,182100,864696825,2590,2590,2590,2590,0
|
|
20240214,182000,864696825,2590,2590,2590,2590,0
|
|
20240214,181900,864696825,2590,2590,2590,2590,0
|
|
20240214,181800,864696825,2590,2590,2590,2590,0
|
|
20240214,181700,864696825,2590,2590,2590,2590,0
|
|
20240214,181600,864696825,2590,2590,2590,2590,0
|
|
20240214,181500,864696825,2590,2590,2590,2590,0
|
|
20240214,181400,864696825,2590,2590,2590,2590,0
|
|
20240214,181300,864696825,2590,2590,2590,2590,0
|
|
20240214,181200,864696825,2590,2590,2590,2590,0
|
|
20240214,181100,864696825,2590,2590,2590,2590,0
|
|
20240214,181000,864696825,2590,2590,2590,2590,0
|
|
20240214,180900,864696825,2590,2590,2590,2590,0
|
|
20240214,180800,864696825,2590,2590,2590,2590,0
|
|
20240214,180700,864696825,2590,2590,2590,2590,0
|
|
20240214,180600,864696825,2590,2590,2590,2590,0
|
|
20240214,180500,864696825,2590,2590,2590,2590,0
|
|
20240214,180400,864696825,2590,2590,2590,2590,0
|
|
20240214,180300,864696825,2590,2590,2590,2590,0
|
|
20240214,180200,864696825,2590,2590,2590,2590,0
|
|
20240214,180100,864696825,2590,2590,2590,2590,0
|
|
20240214,180000,864696825,2590,2590,2590,2590,0
|
|
20240214,175900,864696825,2590,2590,2590,2590,0
|
|
20240214,175800,864696825,2590,2590,2590,2590,0
|
|
20240214,175700,864696825,2590,2590,2590,2590,0
|
|
20240214,175600,864696825,2590,2590,2590,2590,0
|
|
20240214,175500,864696825,2590,2590,2590,2590,9464
|
|
20240214,175400,864696825,2590,2590,2590,2590,0
|
|
20240214,175300,864696825,2590,2590,2590,2590,0
|
|
20240214,175200,864696825,2590,2590,2590,2590,0
|
|
20240214,175100,864696825,2590,2590,2590,2590,0
|
|
20240214,175000,864696825,2590,2590,2590,2590,0
|
|
20240214,174900,864696825,2590,2590,2590,2590,0
|
|
20240214,174800,864696825,2590,2590,2590,2590,0
|
|
20240214,174700,864696825,2590,2590,2590,2590,0
|
|
20240214,174600,864696825,2590,2590,2590,2590,0
|
|
20240214,174500,864696825,2590,2590,2590,2590,0
|
|
20240214,174400,864696825,2590,2590,2590,2590,0
|
|
20240214,174300,864696825,2590,2590,2590,2590,0
|
|
20240214,174200,864696825,2590,2590,2590,2590,0
|
|
20240214,174100,864696825,2590,2590,2590,2590,0
|
|
20240214,174000,864696825,2590,2590,2590,2590,0
|
|
20240214,173900,864696825,2590,2590,2590,2590,0
|
|
20240214,173800,864696825,2590,2590,2590,2590,0
|
|
20240214,173700,864696825,2590,2590,2590,2590,0
|
|
20240214,173600,864696825,2590,2590,2590,2590,0
|
|
20240214,173500,864696825,2590,2590,2590,2590,0
|
|
20240214,173400,864696825,2590,2590,2590,2590,0
|
|
20240214,173300,864696825,2590,2590,2590,2590,0
|
|
20240214,173200,864696825,2590,2590,2590,2590,0
|
|
20240214,173100,864696825,2590,2590,2590,2590,0
|
|
20240214,173000,864696825,2590,2590,2590,2590,0
|
|
20240214,172900,864696825,2590,2590,2590,2590,0
|
|
20240214,172800,864696825,2590,2590,2590,2590,0
|
|
20240214,172700,864696825,2590,2590,2590,2590,0
|
|
20240214,172600,864696825,2590,2590,2590,2590,0
|
|
20240214,172500,864696825,2590,2590,2590,2590,9464
|
|
20240214,172400,864696825,2590,2590,2590,2590,0
|
|
20240214,172300,864696825,2590,2590,2590,2590,0
|
|
20240214,172200,864696825,2590,2590,2590,2590,0
|
|
20240214,172100,864696825,2590,2590,2590,2590,0
|
|
20240214,172000,864696825,2590,2590,2590,2590,0
|
|
20240214,171900,864696825,2590,2590,2590,2590,0
|
|
20240214,171800,864696825,2590,2590,2590,2590,0
|
|
20240214,171700,864696825,2590,2590,2590,2590,0
|
|
20240214,171600,864696825,2590,2590,2590,2590,0
|
|
20240214,171500,864696825,2590,2590,2590,2590,0
|
|
20240214,171400,864696825,2590,2590,2590,2590,0
|
|
20240214,171300,864696825,2590,2590,2590,2590,0
|
|
20240214,171200,864696825,2590,2590,2590,2590,0
|
|
20240214,171100,864696825,2590,2590,2590,2590,0
|
|
20240214,171000,864696825,2590,2590,2590,2590,0
|
|
20240214,170900,864696825,2590,2590,2590,2590,0
|
|
20240214,170800,864696825,2590,2590,2590,2590,0
|
|
20240214,170700,864696825,2590,2590,2590,2590,0
|
|
20240214,170600,864696825,2590,2590,2590,2590,0
|
|
20240214,170500,864696825,2590,2590,2590,2590,0
|
|
20240214,170400,864696825,2590,2590,2590,2590,0
|
|
20240214,170300,864696825,2590,2590,2590,2590,0
|
|
20240214,170200,864696825,2590,2590,2590,2590,0
|
|
20240214,170100,864696825,2590,2590,2590,2590,0
|
|
20240214,170000,864696825,2590,2590,2590,2590,0
|
|
20240214,165900,864696825,2590,2590,2590,2590,0
|
|
20240214,165800,864696825,2590,2590,2590,2590,0
|
|
20240214,165700,864696825,2590,2590,2590,2590,0
|
|
20240214,165600,864696825,2590,2590,2590,2590,0
|
|
20240214,165500,864696825,2590,2590,2590,2590,9464
|
|
20240214,165400,864696825,2590,2590,2590,2590,0
|
|
20240214,165300,864696825,2590,2590,2590,2590,0
|
|
20240214,165200,864696825,2590,2590,2590,2590,0
|
|
20240214,165100,864696825,2590,2590,2590,2590,0
|
|
20240214,165000,864696825,2590,2590,2590,2590,0
|
|
20240214,164900,864696825,2590,2590,2590,2590,0
|
|
20240214,164800,864696825,2590,2590,2590,2590,0
|
|
20240214,164700,864696825,2590,2590,2590,2590,0
|
|
20240214,164600,864696825,2590,2590,2590,2590,0
|
|
20240214,164500,864696825,2590,2590,2590,2590,0
|
|
20240214,164400,864696825,2590,2590,2590,2590,0
|
|
20240214,164300,864696825,2590,2590,2590,2590,0
|
|
20240214,164200,864696825,2590,2590,2590,2590,0
|
|
20240214,164100,864696825,2590,2590,2590,2590,0
|
|
20240214,164000,864696825,2590,2590,2590,2590,0
|
|
20240214,163900,864696825,2590,2590,2590,2590,0
|
|
20240214,163800,864696825,2590,2590,2590,2590,0
|
|
20240214,163700,864696825,2590,2590,2590,2590,0
|
|
20240214,163600,864696825,2590,2590,2590,2590,0
|
|
20240214,163500,864696825,2590,2590,2590,2590,0
|
|
20240214,163400,864696825,2590,2590,2590,2590,0
|
|
20240214,163300,864696825,2590,2590,2590,2590,0
|
|
20240214,163200,864696825,2590,2590,2590,2590,0
|
|
20240214,163100,864696825,2590,2590,2590,2590,0
|
|
20240214,163000,864696825,2590,2590,2590,2590,0
|
|
20240214,162900,864696825,2590,2590,2590,2590,0
|
|
20240214,162800,864696825,2590,2590,2590,2590,0
|
|
20240214,162700,864696825,2590,2590,2590,2590,0
|
|
20240214,162600,864696825,2590,2590,2590,2590,0
|
|
20240214,162500,864696825,2590,2590,2590,2590,9464
|
|
20240214,162400,864696825,2590,2590,2590,2590,0
|
|
20240214,162300,864696825,2590,2590,2590,2590,0
|
|
20240214,162200,864696825,2590,2590,2590,2590,0
|
|
20240214,162100,864696825,2590,2590,2590,2590,0
|
|
20240214,162000,864696825,2590,2590,2590,2590,0
|
|
20240214,161900,864696825,2590,2590,2590,2590,0
|
|
20240214,161800,864696825,2590,2590,2590,2590,0
|
|
20240214,161700,864696825,2590,2590,2590,2590,0
|
|
20240214,161600,864696825,2590,2590,2590,2590,0
|
|
20240214,161500,864696825,2590,2590,2590,2590,0
|
|
20240214,161400,864696825,2590,2590,2590,2590,0
|
|
20240214,161300,864696825,2590,2590,2590,2590,0
|
|
20240214,161200,864696825,2590,2590,2590,2590,0
|
|
20240214,161100,864696825,2590,2590,2590,2590,0
|
|
20240214,161000,864696825,2590,2590,2590,2590,0
|
|
20240214,160900,864696825,2590,2590,2590,2590,0
|
|
20240214,160800,864696825,2590,2590,2590,2590,0
|
|
20240214,160700,864696825,2590,2590,2590,2590,0
|
|
20240214,160600,864696825,2590,2590,2590,2590,0
|
|
20240214,160500,864696825,2590,2590,2590,2590,0
|
|
20240214,160400,864696825,2590,2590,2590,2590,0
|
|
20240214,160300,864696825,2590,2590,2590,2590,0
|
|
20240214,160200,864696825,2590,2590,2590,2590,0
|
|
20240214,160100,864696825,2590,2590,2590,2590,0
|
|
20240214,160000,864696825,2590,2590,2590,2590,0
|
|
20240214,155900,864696825,2590,2590,2590,2590,0
|
|
20240214,155800,864696825,2590,2590,2590,2590,0
|
|
20240214,155700,864696825,2590,2590,2590,2590,0
|
|
20240214,155600,864696825,2590,2590,2590,2590,0
|
|
20240214,155500,864696825,2590,2590,2590,2590,9464
|
|
20240214,155400,864696825,2590,2590,2590,2590,0
|
|
20240214,155300,864696825,2590,2590,2590,2590,0
|
|
20240214,155200,864696825,2590,2590,2590,2590,0
|
|
20240214,155100,864696825,2590,2590,2590,2590,0
|
|
20240214,155000,864696825,2590,2590,2590,2590,0
|
|
20240214,154900,864696825,2590,2590,2590,2590,0
|
|
20240214,154800,864696825,2590,2590,2590,2590,0
|
|
20240214,154700,864696825,2590,2590,2590,2590,0
|
|
20240214,154600,864696825,2590,2590,2590,2590,0
|
|
20240214,154500,864696825,2590,2590,2590,2590,0
|
|
20240214,154400,864696825,2590,2590,2590,2590,0
|
|
20240214,154300,864696825,2590,2590,2590,2590,0
|
|
20240214,154200,864696825,2590,2590,2590,2590,0
|
|
20240214,154100,864696825,2590,2590,2590,2590,0
|
|
20240214,154000,864696825,2590,2590,2590,2590,0
|
|
20240214,153900,864696825,2590,2590,2590,2590,0
|
|
20240214,153800,864696825,2590,2590,2590,2590,0
|
|
20240214,153700,864696825,2590,2590,2590,2590,0
|
|
20240214,153600,864696825,2590,2590,2590,2590,0
|
|
20240214,153500,864696825,2590,2590,2590,2590,0
|
|
20240214,153400,864696825,2590,2590,2590,2590,0
|
|
20240214,153300,864696825,2590,2590,2590,2590,0
|
|
20240214,153200,864696825,2590,2590,2590,2590,0
|
|
20240214,153100,864696825,2590,2590,2590,2590,0
|
|
20240214,153000,864696825,2590,2590,2590,2590,9464
|
|
20240214,152900,840185065,2595,2595,2595,2595,0
|
|
20240214,152800,840185065,2595,2595,2595,2595,0
|
|
20240214,152700,840185065,2595,2595,2595,2595,0
|
|
20240214,152600,840185065,2595,2595,2595,2595,0
|
|
20240214,152500,840185065,2595,2595,2595,2595,0
|
|
20240214,152400,840185065,2595,2595,2595,2595,0
|
|
20240214,152300,840185065,2595,2595,2595,2595,0
|
|
20240214,152200,840185065,2595,2595,2595,2595,0
|
|
20240214,152100,840185065,2595,2595,2595,2595,0
|
|
20240214,152000,840185065,2595,2595,2595,2595,0
|
|
20240214,151900,840185065,2595,2585,2595,2585,1443
|
|
20240214,151800,836454555,2585,2585,2585,2585,8
|
|
20240214,151700,836433875,2585,2585,2585,2585,298
|
|
20240214,151600,835663545,2585,2590,2590,2585,57
|
|
20240214,151500,835516115,2585,2585,2585,2585,1002
|
|
20240214,151400,832925945,2590,2590,2590,2590,0
|
|
20240214,151300,832925945,2590,2590,2590,2590,90
|
|
20240214,151200,832692845,2585,2585,2585,2585,24
|
|
20240214,151100,832630805,2585,2585,2585,2585,1000
|
|
20240214,151000,830045805,2585,2585,2585,2585,10
|
|
20240214,150900,830019955,2585,2590,2590,2585,745
|
|
20240214,150800,828094030,2590,2590,2590,2590,314
|
|
20240214,150700,827280770,2580,2580,2580,2580,1700
|
|
20240214,150600,822894770,2580,2580,2580,2580,176
|
|
20240214,150500,822440690,2580,2580,2580,2580,9
|
|
20240214,150400,822417470,2580,2580,2580,2580,400
|
|
20240214,150300,821385470,2580,2580,2580,2580,1
|
|
20240214,150200,821382890,2580,2580,2580,2580,0
|
|
20240214,150100,821382890,2580,2580,2580,2580,8047
|
|
20240214,150000,800621630,2580,2580,2580,2580,0
|
|
20240214,145900,800621630,2580,2585,2585,2580,392
|
|
20240214,145800,799608315,2595,2595,2595,2595,0
|
|
20240214,145700,799608315,2595,2595,2595,2595,17
|
|
20240214,145600,799564200,2585,2585,2585,2585,4
|
|
20240214,145500,799553860,2595,2590,2595,2590,3650
|
|
20240214,145400,790095185,2585,2585,2585,2585,0
|
|
20240214,145300,790095185,2585,2585,2585,2585,83
|
|
20240214,145200,789880630,2585,2590,2590,2585,2507
|
|
20240214,145100,783399990,2585,2590,2590,2585,2384
|
|
20240214,145000,777225435,2595,2595,2595,2590,192
|
|
20240214,144900,776727825,2595,2595,2595,2595,2
|
|
20240214,144800,776722635,2595,2595,2595,2590,594
|
|
20240214,144700,775181775,2590,2595,2595,2590,3526
|
|
20240214,144600,766044435,2595,2595,2595,2595,520
|
|
20240214,144500,764695035,2595,2595,2595,2595,0
|
|
20240214,144400,764695035,2595,2595,2595,2595,1000
|
|
20240214,144300,762100035,2595,2595,2595,2595,218
|
|
20240214,144200,761534325,2595,2590,2595,2590,1196
|
|
20240214,144100,758432205,2590,2590,2590,2590,0
|
|
20240214,144000,758432205,2590,2590,2590,2590,1971
|
|
20240214,143900,753327315,2590,2590,2590,2590,122
|
|
20240214,143800,753011335,2585,2585,2585,2585,1494
|
|
20240214,143700,749149345,2590,2590,2590,2585,814
|
|
20240214,143600,747041090,2590,2585,2590,2585,55
|
|
20240214,143500,746898665,2590,2590,2590,2590,2000
|
|
20240214,143400,741718665,2590,2590,2590,2590,895
|
|
20240214,143300,739400615,2585,2585,2585,2585,50
|
|
20240214,143200,739271365,2585,2585,2585,2585,1000
|
|
20240214,143100,736686365,2585,2590,2590,2585,101
|
|
20240214,143000,736424780,2590,2590,2590,2590,301
|
|
20240214,142900,735645190,2590,2595,2595,2590,351
|
|
20240214,142800,734736095,2595,2590,2595,2590,358
|
|
20240214,142700,733807105,2590,2590,2590,2590,445
|
|
20240214,142600,732654555,2590,2595,2600,2590,1303
|
|
20240214,142500,729274685,2595,2595,2595,2595,7
|
|
20240214,142400,729256520,2595,2595,2595,2595,450
|
|
20240214,142300,728088770,2595,2595,2595,2595,129
|
|
20240214,142200,727754015,2595,2595,2595,2595,386
|
|
20240214,142100,726752345,2595,2595,2595,2595,2
|
|
20240214,142000,726747155,2595,2595,2595,2595,4
|
|
20240214,141900,726736775,2595,2595,2595,2590,911
|
|
20240214,141800,724373730,2595,2595,2595,2595,0
|
|
20240214,141700,724373730,2595,2585,2595,2585,11
|
|
20240214,141600,724345195,2595,2590,2595,2590,350
|
|
20240214,141500,723437385,2590,2590,2590,2590,608
|
|
20240214,141400,721862665,2590,2590,2590,2590,51
|
|
20240214,141300,721730575,2590,2590,2590,2590,0
|
|
20240214,141200,721730575,2590,2590,2590,2590,353
|
|
20240214,141100,720816305,2590,2590,2590,2590,1235
|
|
20240214,141000,717617655,2590,2590,2590,2590,0
|
|
20240214,140900,717617655,2590,2590,2590,2590,50
|
|
20240214,140800,717488155,2590,2590,2590,2590,210
|
|
20240214,140700,716944255,2590,2590,2590,2590,12
|
|
20240214,140600,716913175,2585,2585,2585,2585,2137
|
|
20240214,140500,711389030,2585,2585,2585,2585,0
|
|
20240214,140400,711389030,2585,2585,2585,2585,15
|
|
20240214,140300,711350255,2585,2585,2585,2585,0
|
|
20240214,140200,711350255,2585,2590,2590,2585,24
|
|
20240214,140100,711288165,2585,2585,2585,2585,144
|
|
20240214,140000,710915925,2585,2585,2585,2585,0
|
|
20240214,135900,710915925,2585,2585,2585,2585,0
|
|
20240214,135800,710915925,2585,2585,2585,2585,1176
|
|
20240214,135700,707875965,2585,2585,2585,2585,375
|
|
20240214,135600,706906590,2590,2585,2590,2585,908
|
|
20240214,135500,704559360,2585,2585,2585,2585,6501
|
|
20240214,135400,687754275,2590,2590,2590,2590,1
|
|
20240214,135300,687751685,2590,2590,2590,2590,2
|
|
20240214,135200,687746505,2590,2590,2590,2590,265
|
|
20240214,135100,687060155,2590,2585,2590,2585,1568
|
|
20240214,135000,682999060,2585,2590,2590,2585,5668
|
|
20240214,134900,668319550,2590,2580,2590,2580,59
|
|
20240214,134800,668167240,2590,2590,2590,2590,4
|
|
20240214,134700,668156880,2585,2585,2585,2580,1583
|
|
20240214,134600,664067760,2585,2585,2585,2585,5
|
|
20240214,134500,664054835,2585,2585,2585,2585,712
|
|
20240214,134400,662214315,2585,2585,2585,2585,881
|
|
20240214,134300,659936930,2580,2580,2580,2580,0
|
|
20240214,134200,659936930,2580,2580,2580,2580,7
|
|
20240214,134100,659918870,2585,2585,2585,2585,0
|
|
20240214,134000,659918870,2585,2585,2585,2585,0
|
|
20240214,133900,659918870,2585,2580,2585,2580,6
|
|
20240214,133800,659903365,2585,2585,2585,2585,0
|
|
20240214,133700,659903365,2585,2585,2585,2585,107
|
|
20240214,133600,659626770,2585,2585,2585,2585,70
|
|
20240214,133500,659445820,2590,2590,2590,2590,210
|
|
20240214,133400,658901920,2585,2585,2585,2585,0
|
|
20240214,133300,658901920,2585,2585,2585,2585,10
|
|
20240214,133200,658876070,2585,2585,2585,2585,10000
|
|
20240214,133100,633026070,2585,2585,2585,2585,2500
|
|
20240214,133000,626563570,2585,2585,2585,2585,0
|
|
20240214,132900,626563570,2585,2585,2585,2585,0
|
|
20240214,132800,626563570,2585,2585,2585,2585,828
|
|
20240214,132700,624423190,2580,2580,2580,2580,0
|
|
20240214,132600,624423190,2580,2580,2580,2580,300
|
|
20240214,132500,623649190,2580,2580,2580,2580,210
|
|
20240214,132400,623107390,2585,2590,2590,2585,208
|
|
20240214,132300,622569110,2575,2575,2575,2575,0
|
|
20240214,132200,622569110,2575,2575,2575,2575,400
|
|
20240214,132100,621539110,2575,2575,2575,2575,0
|
|
20240214,132000,621539110,2575,2575,2575,2575,0
|
|
20240214,131900,621539110,2575,2575,2575,2575,0
|
|
20240214,131800,621539110,2575,2575,2575,2575,0
|
|
20240214,131700,621539110,2575,2575,2575,2575,20
|
|
20240214,131600,621487610,2580,2580,2580,2580,70
|
|
20240214,131500,621307010,2580,2580,2580,2580,30
|
|
20240214,131400,621229610,2590,2590,2590,2590,5
|
|
20240214,131300,621216660,2590,2590,2590,2590,1
|
|
20240214,131200,621214070,2590,2590,2590,2590,22
|
|
20240214,131100,621157090,2590,2590,2590,2590,10
|
|
20240214,131000,621131190,2590,2590,2590,2590,400
|
|
20240214,130900,620095190,2590,2590,2590,2590,0
|
|
20240214,130800,620095190,2590,2590,2590,2590,50
|
|
20240214,130700,619965690,2570,2570,2570,2570,0
|
|
20240214,130600,619965690,2570,2575,2575,2570,400
|
|
20240214,130500,618937190,2570,2585,2585,2570,14214
|
|
20240214,130400,582283815,2585,2590,2590,2585,2426
|
|
20240214,130300,576000670,2595,2595,2595,2595,1895
|
|
20240214,130200,571083145,2590,2595,2595,2590,1104
|
|
20240214,130100,568221740,2595,2595,2595,2595,8
|
|
20240214,130000,568200980,2595,2600,2600,2590,362
|
|
20240214,125900,567261180,2595,2595,2595,2595,756
|
|
20240214,125800,565299360,2600,2580,2600,2575,15655
|
|
20240214,125700,524696605,2580,2575,2580,2575,262
|
|
20240214,125600,524021770,2575,2580,2580,2575,203
|
|
20240214,125500,523498040,2580,2580,2580,2580,99
|
|
20240214,125400,523242620,2580,2575,2580,2575,107
|
|
20240214,125300,522966595,2575,2575,2575,2575,81
|
|
20240214,125200,522758020,2580,2580,2580,2580,168
|
|
20240214,125100,522324580,2580,2580,2580,2580,0
|
|
20240214,125000,522324580,2580,2580,2580,2580,482
|
|
20240214,124900,521081020,2580,2580,2580,2580,11
|
|
20240214,124800,521052640,2580,2570,2580,2570,304
|
|
20240214,124700,520268330,2570,2570,2570,2570,6
|
|
20240214,124600,520252910,2570,2570,2570,2570,0
|
|
20240214,124500,520252910,2570,2570,2570,2570,1470
|
|
20240214,124400,516475010,2570,2570,2570,2570,17
|
|
20240214,124300,516431320,2580,2580,2580,2580,100
|
|
20240214,124200,516173320,2580,2580,2580,2580,2926
|
|
20240214,124100,508624240,2575,2575,2575,2575,2377
|
|
20240214,124000,502503465,2570,2570,2570,2570,11
|
|
20240214,123900,502475195,2570,2565,2570,2565,71
|
|
20240214,123800,502293075,2570,2570,2570,2570,300
|
|
20240214,123700,501522075,2570,2570,2570,2570,98
|
|
20240214,123600,501270215,2570,2570,2570,2570,0
|
|
20240214,123500,501270215,2570,2570,2570,2570,192
|
|
20240214,123400,500776775,2570,2570,2570,2570,251
|
|
20240214,123300,500131705,2570,2570,2570,2570,100
|
|
20240214,123200,499874705,2565,2560,2565,2560,1717
|
|
20240214,123100,495476325,2565,2560,2565,2560,262
|
|
20240214,123000,494804795,2560,2560,2560,2560,300
|
|
20240214,122900,494036795,2560,2560,2560,2560,155
|
|
20240214,122800,493639995,2565,2565,2565,2565,25
|
|
20240214,122700,493575870,2565,2560,2565,2560,1333
|
|
20240214,122600,490162640,2565,2565,2565,2565,36
|
|
20240214,122500,490070300,2565,2565,2565,2565,5
|
|
20240214,122400,490057475,2565,2565,2565,2565,20
|
|
20240214,122300,490006175,2565,2565,2565,2565,0
|
|
20240214,122200,490006175,2565,2565,2565,2565,0
|
|
20240214,122100,490006175,2565,2565,2565,2565,100
|
|
20240214,122000,489749675,2565,2565,2565,2565,16
|
|
20240214,121900,489708635,2565,2565,2565,2565,7
|
|
20240214,121800,489690680,2570,2570,2570,2570,390
|
|
20240214,121700,488688380,2570,2570,2570,2570,0
|
|
20240214,121600,488688380,2570,2570,2570,2570,1
|
|
20240214,121500,488685810,2570,2570,2570,2570,0
|
|
20240214,121400,488685810,2570,2570,2570,2570,100
|
|
20240214,121300,488428810,2570,2570,2570,2570,300
|
|
20240214,121200,487657810,2570,2570,2570,2570,40
|
|
20240214,121100,487555010,2570,2570,2570,2570,500
|
|
20240214,121000,486270010,2570,2570,2570,2570,20
|
|
20240214,120900,486218610,2570,2560,2570,2560,1706
|
|
20240214,120800,481850350,2560,2560,2560,2560,0
|
|
20240214,120700,481850350,2560,2560,2560,2550,9144
|
|
20240214,120600,458481425,2565,2560,2565,2560,1705
|
|
20240214,120500,454116600,2560,2560,2565,2560,3672
|
|
20240214,120400,444716260,2560,2560,2560,2560,300
|
|
20240214,120300,443948260,2560,2560,2560,2560,115
|
|
20240214,120200,443653860,2565,2565,2565,2565,5
|
|
20240214,120100,443641035,2565,2565,2565,2565,882
|
|
20240214,120000,441378705,2560,2560,2560,2560,9000
|
|
20240214,115900,418338705,2565,2560,2565,2560,846
|
|
20240214,115800,416172445,2565,2570,2570,2565,812
|
|
20240214,115700,414089255,2565,2565,2565,2565,0
|
|
20240214,115600,414089255,2565,2565,2565,2565,564
|
|
20240214,115500,412642595,2565,2565,2565,2565,1
|
|
20240214,115400,412640030,2565,2565,2565,2565,2090
|
|
20240214,115300,407279180,2570,2570,2570,2570,250
|
|
20240214,115200,406636680,2570,2570,2570,2570,0
|
|
20240214,115100,406636680,2570,2570,2570,2570,1
|
|
20240214,115000,406634110,2570,2570,2570,2570,11
|
|
20240214,114900,406605840,2570,2570,2570,2570,3137
|
|
20240214,114800,398543750,2570,2570,2570,2570,1001
|
|
20240214,114700,395971180,2570,2570,2570,2570,50
|
|
20240214,114600,395842680,2575,2575,2575,2575,16
|
|
20240214,114500,395801480,2575,2575,2575,2575,22
|
|
20240214,114400,395744830,2575,2575,2575,2575,7
|
|
20240214,114300,395726805,2575,2580,2580,2575,3541
|
|
20240214,114200,386607230,2580,2580,2580,2580,6
|
|
20240214,114100,386591750,2580,2580,2580,2580,1000
|
|
20240214,114000,384011750,2580,2580,2580,2580,100
|
|
20240214,113900,383753750,2580,2580,2580,2580,0
|
|
20240214,113800,383753750,2580,2580,2580,2580,190
|
|
20240214,113700,383263550,2580,2585,2585,2580,1005
|
|
20240214,113600,380670600,2585,2585,2585,2585,363
|
|
20240214,113500,379732245,2585,2575,2585,2575,427
|
|
20240214,113400,378630910,2575,2575,2575,2575,107
|
|
20240214,113300,378355385,2575,2575,2575,2575,728
|
|
20240214,113200,376480785,2575,2575,2575,2575,219
|
|
20240214,113100,375916860,2570,2570,2570,2570,145
|
|
20240214,113000,375544210,2570,2570,2570,2570,396
|
|
20240214,112900,374526490,2570,2580,2580,2570,1244
|
|
20240214,112800,371324410,2580,2580,2580,2580,2937
|
|
20240214,112700,363746950,2575,2575,2575,2575,1100
|
|
20240214,112600,360914450,2575,2575,2575,2575,15
|
|
20240214,112500,360875825,2575,2575,2575,2575,0
|
|
20240214,112400,360875825,2575,2575,2575,2575,38
|
|
20240214,112300,360777975,2575,2575,2575,2575,201
|
|
20240214,112200,360260400,2565,2565,2565,2565,0
|
|
20240214,112100,360260400,2565,2570,2570,2565,568
|
|
20240214,112000,358802235,2565,2565,2565,2565,10
|
|
20240214,111900,358776585,2565,2565,2565,2565,210
|
|
20240214,111800,358237935,2570,2575,2575,2570,768
|
|
20240214,111700,356264160,2575,2575,2575,2575,1
|
|
20240214,111600,356261585,2570,2570,2570,2570,0
|
|
20240214,111500,356261585,2570,2570,2570,2570,0
|
|
20240214,111400,356261585,2570,2570,2570,2570,30
|
|
20240214,111300,356184485,2575,2575,2575,2575,0
|
|
20240214,111200,356184485,2575,2575,2575,2575,0
|
|
20240214,111100,356184485,2575,2570,2575,2570,505
|
|
20240214,111000,354884135,2575,2575,2575,2575,38
|
|
20240214,110900,354786285,2575,2575,2575,2575,7
|
|
20240214,110800,354768260,2570,2570,2570,2570,0
|
|
20240214,110700,354768260,2570,2570,2570,2570,20
|
|
20240214,110600,354716860,2580,2580,2580,2580,51
|
|
20240214,110500,354585280,2580,2580,2580,2580,0
|
|
20240214,110400,354585280,2580,2560,2580,2560,56
|
|
20240214,110300,354440820,2580,2565,2580,2565,390
|
|
20240214,110200,353434995,2565,2565,2565,2565,8
|
|
20240214,110100,353414475,2565,2575,2575,2565,1160
|
|
20240214,110000,350431075,2575,2575,2575,2575,2
|
|
20240214,105900,350425925,2575,2575,2575,2575,0
|
|
20240214,105800,350425925,2575,2580,2580,2575,283
|
|
20240214,105700,349696100,2580,2575,2580,2575,1541
|
|
20240214,105600,345726525,2560,2560,2560,2560,0
|
|
20240214,105500,345726525,2560,2560,2560,2560,0
|
|
20240214,105400,345726525,2560,2560,2560,2560,0
|
|
20240214,105300,345726525,2560,2570,2570,2560,1262
|
|
20240214,105200,342489540,2575,2575,2580,2575,665
|
|
20240214,105100,340777155,2575,2565,2575,2565,1720
|
|
20240214,105000,336350995,2570,2570,2570,2570,30
|
|
20240214,104900,336273895,2570,2570,2570,2570,57
|
|
20240214,104800,336127405,2560,2560,2560,2560,0
|
|
20240214,104700,336127405,2560,2565,2565,2560,2281
|
|
20240214,104600,330287995,2565,2565,2565,2565,381
|
|
20240214,104500,329310730,2565,2565,2565,2565,1630
|
|
20240214,104400,325129780,2560,2560,2560,2560,1082
|
|
20240214,104300,322359860,2555,2555,2555,2555,1420
|
|
20240214,104200,318731760,2555,2555,2555,2555,681
|
|
20240214,104100,316991805,2560,2560,2560,2560,35
|
|
20240214,104000,316902205,2555,2555,2555,2555,7
|
|
20240214,103900,316884320,2560,2560,2560,2560,0
|
|
20240214,103800,316884320,2560,2560,2560,2560,1
|
|
20240214,103700,316881760,2560,2560,2560,2560,30
|
|
20240214,103600,316804960,2565,2565,2565,2560,103
|
|
20240214,103500,316541270,2560,2565,2565,2560,52
|
|
20240214,103400,316408090,2560,2560,2560,2560,71
|
|
20240214,103300,316226330,2560,2560,2560,2560,262
|
|
20240214,103200,315555610,2560,2560,2560,2560,715
|
|
20240214,103100,313725210,2560,2560,2560,2560,1
|
|
20240214,103000,313722650,2555,2555,2555,2555,1
|
|
20240214,102900,313720095,2555,2555,2555,2555,423
|
|
20240214,102800,312639330,2560,2560,2560,2560,300
|
|
20240214,102700,311871330,2565,2565,2565,2565,1
|
|
20240214,102600,311868765,2560,2555,2560,2550,527
|
|
20240214,102500,310522355,2555,2555,2555,2555,1072
|
|
20240214,102400,307783395,2550,2550,2550,2550,5
|
|
20240214,102300,307770645,2545,2550,2550,2545,300
|
|
20240214,102200,307006935,2550,2555,2555,2550,1110
|
|
20240214,102100,304175555,2555,2555,2555,2555,59
|
|
20240214,102000,304024810,2555,2555,2555,2555,8
|
|
20240214,101900,304004370,2555,2550,2555,2550,906
|
|
20240214,101800,301693540,2555,2555,2555,2555,231
|
|
20240214,101700,301103335,2550,2550,2550,2550,1178
|
|
20240214,101600,298099435,2565,2560,2565,2550,567
|
|
20240214,101500,296651670,2555,2560,2560,2555,100
|
|
20240214,101400,296396165,2555,2560,2560,2555,105
|
|
20240214,101300,296127635,2555,2555,2555,2555,0
|
|
20240214,101200,296127635,2555,2555,2555,2555,10
|
|
20240214,101100,296102085,2565,2565,2565,2565,522
|
|
20240214,101000,294763155,2565,2565,2565,2565,247
|
|
20240214,100900,294129600,2555,2555,2555,2555,250
|
|
20240214,100800,293490850,2555,2555,2555,2555,0
|
|
20240214,100700,293490850,2555,2555,2555,2555,18
|
|
20240214,100600,293444860,2565,2565,2565,2565,47
|
|
20240214,100500,293324305,2565,2560,2565,2560,25
|
|
20240214,100400,293260295,2560,2560,2560,2560,179
|
|
20240214,100300,292802055,2565,2560,2565,2560,26
|
|
20240214,100200,292735490,2555,2560,2560,2555,760
|
|
20240214,100100,290793640,2560,2560,2560,2560,10
|
|
20240214,100000,290768040,2560,2560,2565,2560,335
|
|
20240214,095900,289909440,2560,2560,2560,2560,1444
|
|
20240214,095800,286212800,2555,2555,2555,2555,71
|
|
20240214,095700,286031395,2555,2570,2575,2555,1416
|
|
20240214,095600,282406750,2560,2565,2565,2560,516
|
|
20240214,095500,281083240,2565,2565,2565,2565,0
|
|
20240214,095400,281083240,2565,2570,2570,2560,2966
|
|
20240214,095300,273468005,2570,2570,2570,2565,1531
|
|
20240214,095200,269533835,2570,2565,2570,2565,3504
|
|
20240214,095100,260542050,2560,2555,2560,2550,2075
|
|
20240214,095000,255242425,2545,2550,2550,2545,701
|
|
20240214,094900,253454880,2550,2550,2550,2550,24
|
|
20240214,094800,253393680,2550,2550,2550,2550,26
|
|
20240214,094700,253327380,2555,2550,2555,2550,608
|
|
20240214,094600,251776320,2555,2555,2555,2555,117
|
|
20240214,094500,251477385,2550,2550,2550,2550,95
|
|
20240214,094400,251235135,2550,2550,2550,2550,91
|
|
20240214,094300,251003085,2565,2545,2565,2545,1129
|
|
20240214,094200,248120810,2545,2545,2555,2545,63
|
|
20240214,094100,247960255,2545,2550,2550,2540,493
|
|
20240214,094000,246706475,2560,2565,2565,2550,98
|
|
20240214,093900,246456460,2565,2545,2565,2545,3051
|
|
20240214,093800,238650595,2555,2550,2555,2535,355
|
|
20240214,093700,237748255,2550,2545,2550,2545,64
|
|
20240214,093600,237585125,2545,2545,2545,2545,7
|
|
20240214,093500,237567310,2540,2540,2540,2540,1747
|
|
20240214,093400,233129930,2545,2545,2545,2545,1
|
|
20240214,093300,233127385,2535,2545,2550,2530,10328
|
|
20240214,093200,206952995,2545,2545,2550,2545,704
|
|
20240214,093100,205158160,2550,2550,2550,2550,1000
|
|
20240214,093000,202608160,2545,2545,2545,2545,1500
|
|
20240214,092900,198790660,2550,2540,2550,2540,6928
|
|
20240214,092800,181193510,2540,2550,2550,2540,1511
|
|
20240214,092700,177355350,2550,2545,2550,2540,1012
|
|
20240214,092600,174779840,2545,2555,2555,2545,1753
|
|
20240214,092500,170314640,2550,2550,2550,2550,100
|
|
20240214,092400,170059640,2550,2545,2550,2540,5138
|
|
20240214,092300,156987740,2550,2550,2550,2550,1098
|
|
20240214,092200,154187840,2555,2555,2555,2550,1138
|
|
20240214,092100,151285280,2555,2555,2555,2555,203
|
|
20240214,092000,150766615,2555,2555,2555,2555,2
|
|
20240214,091900,150761505,2555,2555,2555,2550,1200
|
|
20240214,091800,147701420,2555,2555,2555,2555,542
|
|
20240214,091700,146316610,2560,2560,2560,2550,136
|
|
20240214,091600,145968650,2560,2555,2560,2550,2132
|
|
20240214,091500,140531955,2555,2555,2560,2550,4075
|
|
20240214,091400,130127315,2555,2555,2555,2555,461
|
|
20240214,091300,128949460,2555,2545,2555,2545,206
|
|
20240214,091200,128424065,2550,2550,2555,2545,5202
|
|
20240214,091100,115165430,2550,2545,2550,2545,1558
|
|
20240214,091000,111200055,2545,2540,2545,2540,657
|
|
20240214,090900,109531260,2545,2545,2550,2540,2203
|
|
20240214,090800,103929430,2545,2540,2545,2530,3460
|
|
20240214,090700,95163645,2545,2545,2545,2545,115
|
|
20240214,090600,94870970,2545,2550,2550,2535,3134
|
|
20240214,090500,86913600,2550,2550,2550,2550,300
|
|
20240214,090400,86148600,2550,2545,2550,2535,668
|
|
20240214,090300,84449005,2535,2540,2550,2535,5575
|
|
20240214,090200,70268580,2540,2540,2540,2530,1509
|
|
20240214,090100,66449260,2540,2530,2540,2520,11167
|
|
20240214,090000,38208665,2530,2530,2545,2520,15113
|