627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192400,807133710,2550,2550,2550,2550,3638
|
|
20240221,192300,807133710,2550,2550,2550,2550,0
|
|
20240221,192200,807133710,2550,2550,2550,2550,0
|
|
20240221,192100,807133710,2550,2550,2550,2550,0
|
|
20240221,192000,807133710,2550,2550,2550,2550,0
|
|
20240221,191900,807133710,2550,2550,2550,2550,0
|
|
20240221,191800,807133710,2550,2550,2550,2550,0
|
|
20240221,191700,807133710,2550,2550,2550,2550,0
|
|
20240221,191600,807133710,2550,2550,2550,2550,0
|
|
20240221,191500,807133710,2550,2550,2550,2550,0
|
|
20240221,191400,807133710,2550,2550,2550,2550,0
|
|
20240221,191300,807133710,2550,2550,2550,2550,0
|
|
20240221,191200,807133710,2550,2550,2550,2550,0
|
|
20240221,191100,807133710,2550,2550,2550,2550,0
|
|
20240221,191000,807133710,2550,2550,2550,2550,0
|
|
20240221,190900,807133710,2550,2550,2550,2550,0
|
|
20240221,190800,807133710,2550,2550,2550,2550,0
|
|
20240221,190700,807133710,2550,2550,2550,2550,0
|
|
20240221,190600,807133710,2550,2550,2550,2550,0
|
|
20240221,190500,807133710,2550,2550,2550,2550,0
|
|
20240221,190400,807133710,2550,2550,2550,2550,0
|
|
20240221,190300,807133710,2550,2550,2550,2550,0
|
|
20240221,190200,807133710,2550,2550,2550,2550,0
|
|
20240221,190100,807133710,2550,2550,2550,2550,0
|
|
20240221,190000,807133710,2550,2550,2550,2550,0
|
|
20240221,185900,807133710,2550,2550,2550,2550,0
|
|
20240221,185800,807133710,2550,2550,2550,2550,0
|
|
20240221,185700,807133710,2550,2550,2550,2550,0
|
|
20240221,185600,807133710,2550,2550,2550,2550,0
|
|
20240221,185500,807133710,2550,2550,2550,2550,0
|
|
20240221,185400,807133710,2550,2550,2550,2550,3638
|
|
20240221,185300,807133710,2550,2550,2550,2550,0
|
|
20240221,185200,807133710,2550,2550,2550,2550,0
|
|
20240221,185100,807133710,2550,2550,2550,2550,0
|
|
20240221,185000,807133710,2550,2550,2550,2550,0
|
|
20240221,184900,807133710,2550,2550,2550,2550,0
|
|
20240221,184800,807133710,2550,2550,2550,2550,0
|
|
20240221,184700,807133710,2550,2550,2550,2550,0
|
|
20240221,184600,807133710,2550,2550,2550,2550,0
|
|
20240221,184500,807133710,2550,2550,2550,2550,0
|
|
20240221,184400,807133710,2550,2550,2550,2550,0
|
|
20240221,184300,807133710,2550,2550,2550,2550,0
|
|
20240221,184200,807133710,2550,2550,2550,2550,0
|
|
20240221,184100,807133710,2550,2550,2550,2550,0
|
|
20240221,184000,807133710,2550,2550,2550,2550,0
|
|
20240221,183900,807133710,2550,2550,2550,2550,0
|
|
20240221,183800,807133710,2550,2550,2550,2550,0
|
|
20240221,183700,807133710,2550,2550,2550,2550,0
|
|
20240221,183600,807133710,2550,2550,2550,2550,0
|
|
20240221,183500,807133710,2550,2550,2550,2550,0
|
|
20240221,183400,807133710,2550,2550,2550,2550,0
|
|
20240221,183300,807133710,2550,2550,2550,2550,0
|
|
20240221,183200,807133710,2550,2550,2550,2550,0
|
|
20240221,183100,807133710,2550,2550,2550,2550,0
|
|
20240221,183000,807133710,2550,2550,2550,2550,0
|
|
20240221,182900,807133710,2550,2550,2550,2550,0
|
|
20240221,182800,807133710,2550,2550,2550,2550,0
|
|
20240221,182700,807133710,2550,2550,2550,2550,0
|
|
20240221,182600,807133710,2550,2550,2550,2550,0
|
|
20240221,182500,807133710,2550,2550,2550,2550,0
|
|
20240221,182400,807133710,2550,2550,2550,2550,3638
|
|
20240221,182300,807133710,2550,2550,2550,2550,0
|
|
20240221,182200,807133710,2550,2550,2550,2550,0
|
|
20240221,182100,807133710,2550,2550,2550,2550,0
|
|
20240221,182000,807133710,2550,2550,2550,2550,0
|
|
20240221,181900,807133710,2550,2550,2550,2550,0
|
|
20240221,181800,807133710,2550,2550,2550,2550,0
|
|
20240221,181700,807133710,2550,2550,2550,2550,0
|
|
20240221,181600,807133710,2550,2550,2550,2550,0
|
|
20240221,181500,807133710,2550,2550,2550,2550,0
|
|
20240221,181400,807133710,2550,2550,2550,2550,0
|
|
20240221,181300,807133710,2550,2550,2550,2550,0
|
|
20240221,181200,807133710,2550,2550,2550,2550,0
|
|
20240221,181100,807133710,2550,2550,2550,2550,0
|
|
20240221,181000,807133710,2550,2550,2550,2550,0
|
|
20240221,180900,807133710,2550,2550,2550,2550,0
|
|
20240221,180800,807133710,2550,2550,2550,2550,0
|
|
20240221,180700,807133710,2550,2550,2550,2550,0
|
|
20240221,180600,807133710,2550,2550,2550,2550,0
|
|
20240221,180500,807133710,2550,2550,2550,2550,0
|
|
20240221,180400,807133710,2550,2550,2550,2550,0
|
|
20240221,180300,807133710,2550,2550,2550,2550,0
|
|
20240221,180200,807133710,2550,2550,2550,2550,0
|
|
20240221,180100,807133710,2550,2550,2550,2550,0
|
|
20240221,180000,807133710,2550,2550,2550,2550,0
|
|
20240221,175900,807133710,2550,2550,2550,2550,0
|
|
20240221,175800,807133710,2550,2550,2550,2550,0
|
|
20240221,175700,807133710,2550,2550,2550,2550,0
|
|
20240221,175600,807133710,2550,2550,2550,2550,0
|
|
20240221,175500,807133710,2550,2550,2550,2550,0
|
|
20240221,175400,807133710,2550,2550,2550,2550,3638
|
|
20240221,175300,807133710,2550,2550,2550,2550,0
|
|
20240221,175200,807133710,2550,2550,2550,2550,0
|
|
20240221,175100,807133710,2550,2550,2550,2550,0
|
|
20240221,175000,807133710,2550,2550,2550,2550,0
|
|
20240221,174900,807133710,2550,2550,2550,2550,0
|
|
20240221,174800,807133710,2550,2550,2550,2550,0
|
|
20240221,174700,807133710,2550,2550,2550,2550,0
|
|
20240221,174600,807133710,2550,2550,2550,2550,0
|
|
20240221,174500,807133710,2550,2550,2550,2550,0
|
|
20240221,174400,807133710,2550,2550,2550,2550,0
|
|
20240221,174300,807133710,2550,2550,2550,2550,0
|
|
20240221,174200,807133710,2550,2550,2550,2550,0
|
|
20240221,174100,807133710,2550,2550,2550,2550,0
|
|
20240221,174000,807133710,2550,2550,2550,2550,0
|
|
20240221,173900,807133710,2550,2550,2550,2550,0
|
|
20240221,173800,807133710,2550,2550,2550,2550,0
|
|
20240221,173700,807133710,2550,2550,2550,2550,0
|
|
20240221,173600,807133710,2550,2550,2550,2550,0
|
|
20240221,173500,807133710,2550,2550,2550,2550,0
|
|
20240221,173400,807133710,2550,2550,2550,2550,0
|
|
20240221,173300,807133710,2550,2550,2550,2550,0
|
|
20240221,173200,807133710,2550,2550,2550,2550,0
|
|
20240221,173100,807133710,2550,2550,2550,2550,0
|
|
20240221,173000,807133710,2550,2550,2550,2550,0
|
|
20240221,172900,807133710,2550,2550,2550,2550,0
|
|
20240221,172800,807133710,2550,2550,2550,2550,0
|
|
20240221,172700,807133710,2550,2550,2550,2550,0
|
|
20240221,172600,807133710,2550,2550,2550,2550,0
|
|
20240221,172500,807133710,2550,2550,2550,2550,0
|
|
20240221,172400,807133710,2550,2550,2550,2550,3638
|
|
20240221,172300,807133710,2550,2550,2550,2550,0
|
|
20240221,172200,807133710,2550,2550,2550,2550,0
|
|
20240221,172100,807133710,2550,2550,2550,2550,0
|
|
20240221,172000,807133710,2550,2550,2550,2550,0
|
|
20240221,171900,807133710,2550,2550,2550,2550,0
|
|
20240221,171800,807133710,2550,2550,2550,2550,0
|
|
20240221,171700,807133710,2550,2550,2550,2550,0
|
|
20240221,171600,807133710,2550,2550,2550,2550,0
|
|
20240221,171500,807133710,2550,2550,2550,2550,0
|
|
20240221,171400,807133710,2550,2550,2550,2550,0
|
|
20240221,171300,807133710,2550,2550,2550,2550,0
|
|
20240221,171200,807133710,2550,2550,2550,2550,0
|
|
20240221,171100,807133710,2550,2550,2550,2550,0
|
|
20240221,171000,807133710,2550,2550,2550,2550,0
|
|
20240221,170900,807133710,2550,2550,2550,2550,0
|
|
20240221,170800,807133710,2550,2550,2550,2550,0
|
|
20240221,170700,807133710,2550,2550,2550,2550,0
|
|
20240221,170600,807133710,2550,2550,2550,2550,0
|
|
20240221,170500,807133710,2550,2550,2550,2550,0
|
|
20240221,170400,807133710,2550,2550,2550,2550,0
|
|
20240221,170300,807133710,2550,2550,2550,2550,0
|
|
20240221,170200,807133710,2550,2550,2550,2550,0
|
|
20240221,170100,807133710,2550,2550,2550,2550,0
|
|
20240221,170000,807133710,2550,2550,2550,2550,0
|
|
20240221,165900,807133710,2550,2550,2550,2550,0
|
|
20240221,165800,807133710,2550,2550,2550,2550,0
|
|
20240221,165700,807133710,2550,2550,2550,2550,0
|
|
20240221,165600,807133710,2550,2550,2550,2550,0
|
|
20240221,165500,807133710,2550,2550,2550,2550,0
|
|
20240221,165400,807133710,2550,2550,2550,2550,3638
|
|
20240221,165300,807133710,2550,2550,2550,2550,0
|
|
20240221,165200,807133710,2550,2550,2550,2550,0
|
|
20240221,165100,807133710,2550,2550,2550,2550,0
|
|
20240221,165000,807133710,2550,2550,2550,2550,0
|
|
20240221,164900,807133710,2550,2550,2550,2550,0
|
|
20240221,164800,807133710,2550,2550,2550,2550,0
|
|
20240221,164700,807133710,2550,2550,2550,2550,0
|
|
20240221,164600,807133710,2550,2550,2550,2550,0
|
|
20240221,164500,807133710,2550,2550,2550,2550,0
|
|
20240221,164400,807133710,2550,2550,2550,2550,0
|
|
20240221,164300,807133710,2550,2550,2550,2550,0
|
|
20240221,164200,807133710,2550,2550,2550,2550,0
|
|
20240221,164100,807133710,2550,2550,2550,2550,0
|
|
20240221,164000,807133710,2550,2550,2550,2550,0
|
|
20240221,163900,807133710,2550,2550,2550,2550,0
|
|
20240221,163800,807133710,2550,2550,2550,2550,0
|
|
20240221,163700,807133710,2550,2550,2550,2550,0
|
|
20240221,163600,807133710,2550,2550,2550,2550,0
|
|
20240221,163500,807133710,2550,2550,2550,2550,0
|
|
20240221,163400,807133710,2550,2550,2550,2550,0
|
|
20240221,163300,807133710,2550,2550,2550,2550,0
|
|
20240221,163200,807133710,2550,2550,2550,2550,0
|
|
20240221,163100,807133710,2550,2550,2550,2550,0
|
|
20240221,163000,807133710,2550,2550,2550,2550,0
|
|
20240221,162900,807133710,2550,2550,2550,2550,0
|
|
20240221,162800,807133710,2550,2550,2550,2550,0
|
|
20240221,162700,807133710,2550,2550,2550,2550,0
|
|
20240221,162600,807133710,2550,2550,2550,2550,0
|
|
20240221,162500,807133710,2550,2550,2550,2550,0
|
|
20240221,162400,807133710,2550,2550,2550,2550,3638
|
|
20240221,162300,807133710,2550,2550,2550,2550,0
|
|
20240221,162200,807133710,2550,2550,2550,2550,0
|
|
20240221,162100,807133710,2550,2550,2550,2550,0
|
|
20240221,162000,807133710,2550,2550,2550,2550,0
|
|
20240221,161900,807133710,2550,2550,2550,2550,0
|
|
20240221,161800,807133710,2550,2550,2550,2550,0
|
|
20240221,161700,807133710,2550,2550,2550,2550,0
|
|
20240221,161600,807133710,2550,2550,2550,2550,0
|
|
20240221,161500,807133710,2550,2550,2550,2550,0
|
|
20240221,161400,807133710,2550,2550,2550,2550,0
|
|
20240221,161300,807133710,2550,2550,2550,2550,0
|
|
20240221,161200,807133710,2550,2550,2550,2550,0
|
|
20240221,161100,807133710,2550,2550,2550,2550,0
|
|
20240221,161000,807133710,2550,2550,2550,2550,0
|
|
20240221,160900,807133710,2550,2550,2550,2550,0
|
|
20240221,160800,807133710,2550,2550,2550,2550,0
|
|
20240221,160700,807133710,2550,2550,2550,2550,0
|
|
20240221,160600,807133710,2550,2550,2550,2550,0
|
|
20240221,160500,807133710,2550,2550,2550,2550,0
|
|
20240221,160400,807133710,2550,2550,2550,2550,0
|
|
20240221,160300,807133710,2550,2550,2550,2550,0
|
|
20240221,160200,807133710,2550,2550,2550,2550,0
|
|
20240221,160100,807133710,2550,2550,2550,2550,0
|
|
20240221,160000,807133710,2550,2550,2550,2550,0
|
|
20240221,155900,807133710,2550,2550,2550,2550,0
|
|
20240221,155800,807133710,2550,2550,2550,2550,0
|
|
20240221,155700,807133710,2550,2550,2550,2550,0
|
|
20240221,155600,807133710,2550,2550,2550,2550,0
|
|
20240221,155500,807133710,2550,2550,2550,2550,0
|
|
20240221,155400,807133710,2550,2550,2550,2550,3638
|
|
20240221,155300,807133710,2550,2550,2550,2550,0
|
|
20240221,155200,807133710,2550,2550,2550,2550,0
|
|
20240221,155100,807133710,2550,2550,2550,2550,0
|
|
20240221,155000,807133710,2550,2550,2550,2550,0
|
|
20240221,154900,807133710,2550,2550,2550,2550,0
|
|
20240221,154800,807133710,2550,2550,2550,2550,0
|
|
20240221,154700,807133710,2550,2550,2550,2550,0
|
|
20240221,154600,807133710,2550,2550,2550,2550,0
|
|
20240221,154500,807133710,2550,2550,2550,2550,0
|
|
20240221,154400,807133710,2550,2550,2550,2550,0
|
|
20240221,154300,807133710,2550,2550,2550,2550,0
|
|
20240221,154200,807133710,2550,2550,2550,2550,0
|
|
20240221,154100,807133710,2550,2550,2550,2550,0
|
|
20240221,154000,807133710,2550,2550,2550,2550,0
|
|
20240221,153900,807133710,2550,2550,2550,2550,0
|
|
20240221,153800,807133710,2550,2550,2550,2550,0
|
|
20240221,153700,807133710,2550,2550,2550,2550,0
|
|
20240221,153600,807133710,2550,2550,2550,2550,0
|
|
20240221,153500,807133710,2550,2550,2550,2550,0
|
|
20240221,153400,807133710,2550,2550,2550,2550,0
|
|
20240221,153300,807133710,2550,2550,2550,2550,0
|
|
20240221,153200,807133710,2550,2550,2550,2550,0
|
|
20240221,153100,807133710,2550,2550,2550,2550,0
|
|
20240221,153000,807133710,2550,2550,2550,2550,3638
|
|
20240221,152900,797856810,2560,2560,2560,2560,0
|
|
20240221,152800,797856810,2560,2560,2560,2560,0
|
|
20240221,152700,797856810,2560,2560,2560,2560,0
|
|
20240221,152600,797856810,2560,2560,2560,2560,0
|
|
20240221,152500,797856810,2560,2560,2560,2560,0
|
|
20240221,152400,797856810,2560,2560,2560,2560,0
|
|
20240221,152300,797856810,2560,2560,2560,2560,0
|
|
20240221,152200,797856810,2560,2560,2560,2560,0
|
|
20240221,152100,797856810,2560,2560,2560,2560,0
|
|
20240221,152000,797856810,2560,2560,2560,2560,0
|
|
20240221,151900,797856810,2560,2560,2560,2555,223
|
|
20240221,151800,797286785,2560,2555,2560,2555,3511
|
|
20240221,151700,788316165,2555,2560,2560,2555,99
|
|
20240221,151600,788063210,2555,2555,2560,2555,824
|
|
20240221,151500,785953840,2560,2560,2560,2560,3040
|
|
20240221,151400,778171440,2555,2560,2560,2555,555
|
|
20240221,151300,776750645,2555,2560,2560,2555,819
|
|
20240221,151200,774656145,2560,2560,2560,2555,708
|
|
20240221,151100,772843695,2560,2560,2560,2555,568
|
|
20240221,151000,771392200,2560,2560,2560,2560,5
|
|
20240221,150900,771379400,2560,2560,2560,2560,1
|
|
20240221,150800,771376840,2555,2560,2560,2555,875
|
|
20240221,150700,769140960,2555,2555,2555,2555,201
|
|
20240221,150600,768627405,2560,2560,2560,2560,2076
|
|
20240221,150500,763312845,2565,2560,2565,2560,638
|
|
20240221,150400,761679560,2555,2555,2555,2555,3175
|
|
20240221,150300,753567435,2560,2560,2565,2560,1686
|
|
20240221,150200,749251270,2560,2565,2565,2560,1749
|
|
20240221,150100,744772030,2565,2560,2565,2560,300
|
|
20240221,150000,744002635,2560,2560,2565,2560,2016
|
|
20240221,145900,738841175,2560,2555,2560,2555,232
|
|
20240221,145800,738248340,2560,2555,2560,2555,52
|
|
20240221,145700,738115325,2555,2555,2555,2555,250
|
|
20240221,145600,737476575,2560,2555,2560,2555,41
|
|
20240221,145500,737371815,2555,2555,2555,2555,15
|
|
20240221,145400,737333490,2555,2555,2555,2555,17
|
|
20240221,145300,737290055,2560,2555,2560,2555,418
|
|
20240221,145200,736222060,2555,2555,2555,2555,57
|
|
20240221,145100,736076425,2550,2550,2550,2550,0
|
|
20240221,145000,736076425,2550,2550,2550,2550,15725
|
|
20240221,144900,695977675,2560,2550,2560,2550,190
|
|
20240221,144800,695493075,2555,2555,2560,2555,1502
|
|
20240221,144700,691654880,2555,2555,2555,2555,735
|
|
20240221,144600,689776955,2560,2555,2560,2555,1045
|
|
20240221,144500,687104050,2560,2555,2560,2555,79
|
|
20240221,144400,686901830,2560,2560,2560,2550,5310
|
|
20240221,144300,673332815,2560,2555,2560,2555,479
|
|
20240221,144200,672107470,2560,2560,2560,2560,907
|
|
20240221,144100,669785550,2560,2560,2560,2560,27
|
|
20240221,144000,669716430,2560,2560,2560,2555,24
|
|
20240221,143900,669655040,2555,2555,2560,2555,7210
|
|
20240221,143800,651233310,2555,2560,2560,2555,62
|
|
20240221,143700,651074665,2560,2560,2560,2560,4
|
|
20240221,143600,651064425,2560,2560,2560,2555,187
|
|
20240221,143500,650586630,2555,2555,2555,2555,50
|
|
20240221,143400,650458880,2560,2560,2560,2555,211
|
|
20240221,143300,649919270,2560,2560,2560,2555,12
|
|
20240221,143200,649888555,2555,2560,2560,2555,1055
|
|
20240221,143100,647189290,2560,2560,2560,2560,0
|
|
20240221,143000,647189290,2560,2560,2560,2555,1119
|
|
20240221,142900,644329650,2560,2560,2560,2560,10
|
|
20240221,142800,644304050,2560,2560,2560,2560,949
|
|
20240221,142700,641874610,2560,2555,2560,2555,4702
|
|
20240221,142600,629860995,2555,2555,2555,2550,11639
|
|
20240221,142500,600125175,2560,2565,2565,2560,10200
|
|
20240221,142400,574012650,2570,2570,2570,2570,1
|
|
20240221,142300,574010080,2560,2565,2565,2560,177
|
|
20240221,142200,573556435,2565,2565,2565,2565,2000
|
|
20240221,142100,568426435,2565,2565,2565,2565,4138
|
|
20240221,142000,557812465,2565,2565,2565,2565,361
|
|
20240221,141900,556886500,2565,2580,2580,2565,10933
|
|
20240221,141800,528785790,2580,2580,2580,2580,0
|
|
20240221,141700,528785790,2580,2580,2580,2580,10
|
|
20240221,141600,528759990,2585,2585,2585,2585,0
|
|
20240221,141500,528759990,2585,2585,2585,2585,1
|
|
20240221,141400,528757405,2585,2585,2585,2585,0
|
|
20240221,141300,528757405,2585,2585,2585,2585,3
|
|
20240221,141200,528749650,2570,2575,2575,2570,886
|
|
20240221,141100,526471535,2575,2575,2575,2575,1599
|
|
20240221,141000,522354110,2575,2575,2575,2575,0
|
|
20240221,140900,522354110,2575,2575,2575,2575,0
|
|
20240221,140800,522354110,2575,2575,2575,2575,400
|
|
20240221,140700,521324110,2580,2580,2580,2580,0
|
|
20240221,140600,521324110,2580,2580,2580,2580,0
|
|
20240221,140500,521324110,2580,2580,2580,2580,283
|
|
20240221,140400,520593970,2580,2580,2580,2580,20
|
|
20240221,140300,520542370,2580,2580,2580,2580,1
|
|
20240221,140200,520539790,2585,2585,2585,2585,7
|
|
20240221,140100,520521695,2585,2580,2585,2580,101
|
|
20240221,140000,520260615,2580,2580,2580,2580,119
|
|
20240221,135900,519953595,2580,2580,2580,2580,0
|
|
20240221,135800,519953595,2580,2580,2580,2580,0
|
|
20240221,135700,519953595,2580,2580,2580,2580,62
|
|
20240221,135600,519793635,2580,2580,2580,2580,819
|
|
20240221,135500,517680615,2580,2580,2580,2580,0
|
|
20240221,135400,517680615,2580,2580,2580,2580,1
|
|
20240221,135300,517678035,2580,2580,2580,2580,0
|
|
20240221,135200,517678035,2580,2580,2580,2580,0
|
|
20240221,135100,517678035,2580,2580,2580,2580,0
|
|
20240221,135000,517678035,2580,2580,2580,2580,367
|
|
20240221,134900,516731175,2580,2585,2585,2580,520
|
|
20240221,134800,515388875,2585,2585,2585,2585,40
|
|
20240221,134700,515285475,2580,2580,2580,2580,109
|
|
20240221,134600,515004255,2590,2590,2590,2590,0
|
|
20240221,134500,515004255,2590,2590,2590,2590,200
|
|
20240221,134400,514486255,2590,2590,2590,2590,15
|
|
20240221,134300,514447405,2590,2585,2590,2585,6348
|
|
20240221,134200,498021440,2575,2575,2575,2575,0
|
|
20240221,134100,498021440,2575,2575,2575,2575,50
|
|
20240221,134000,497892690,2575,2575,2575,2575,0
|
|
20240221,133900,497892690,2575,2575,2575,2575,20
|
|
20240221,133800,497841190,2575,2575,2575,2575,0
|
|
20240221,133700,497841190,2575,2575,2575,2575,450
|
|
20240221,133600,496682440,2575,2580,2580,2575,114
|
|
20240221,133500,496388840,2580,2580,2580,2580,0
|
|
20240221,133400,496388840,2580,2580,2580,2580,226
|
|
20240221,133300,495805760,2580,2580,2580,2580,0
|
|
20240221,133200,495805760,2580,2580,2580,2580,593
|
|
20240221,133100,494275820,2580,2580,2580,2580,2943
|
|
20240221,133000,486682880,2575,2575,2575,2575,31
|
|
20240221,132900,486603055,2580,2580,2580,2580,1
|
|
20240221,132800,486600475,2570,2570,2570,2570,0
|
|
20240221,132700,486600475,2570,2570,2570,2570,0
|
|
20240221,132600,486600475,2570,2570,2570,2570,0
|
|
20240221,132500,486600475,2570,2570,2570,2570,3500
|
|
20240221,132400,477605475,2570,2570,2570,2570,4654
|
|
20240221,132300,465644695,2570,2570,2570,2570,3671
|
|
20240221,132200,456210225,2575,2575,2575,2575,160
|
|
20240221,132100,455798225,2570,2570,2570,2570,727
|
|
20240221,132000,453929835,2570,2575,2575,2570,2000
|
|
20240221,131900,448789700,2580,2580,2580,2580,50
|
|
20240221,131800,448660700,2580,2580,2580,2580,5
|
|
20240221,131700,448647800,2575,2575,2575,2575,0
|
|
20240221,131600,448647800,2575,2575,2575,2575,1213
|
|
20240221,131500,445524325,2575,2575,2575,2575,3
|
|
20240221,131400,445516600,2575,2575,2575,2575,0
|
|
20240221,131300,445516600,2575,2575,2575,2575,400
|
|
20240221,131200,444486600,2575,2575,2575,2575,0
|
|
20240221,131100,444486600,2575,2575,2575,2575,0
|
|
20240221,131000,444486600,2575,2575,2575,2575,0
|
|
20240221,130900,444486600,2575,2575,2575,2575,0
|
|
20240221,130800,444486600,2575,2575,2575,2575,200
|
|
20240221,130700,443971600,2580,2580,2580,2580,1
|
|
20240221,130600,443969020,2580,2575,2580,2575,1153
|
|
20240221,130500,441000035,2580,2580,2580,2580,5
|
|
20240221,130400,440987135,2580,2580,2580,2580,5
|
|
20240221,130300,440974235,2580,2580,2580,2580,0
|
|
20240221,130200,440974235,2580,2580,2580,2580,0
|
|
20240221,130100,440974235,2580,2580,2580,2580,0
|
|
20240221,130000,440974235,2580,2580,2580,2580,250
|
|
20240221,125900,440329235,2580,2580,2580,2580,0
|
|
20240221,125800,440329235,2580,2580,2580,2570,349
|
|
20240221,125700,439430775,2570,2570,2570,2570,40
|
|
20240221,125600,439327975,2570,2575,2575,2570,1036
|
|
20240221,125500,436663090,2580,2580,2580,2580,0
|
|
20240221,125400,436663090,2580,2575,2580,2575,182
|
|
20240221,125300,436194430,2575,2575,2575,2575,0
|
|
20240221,125200,436194430,2575,2575,2575,2575,496
|
|
20240221,125100,434917230,2575,2575,2575,2575,0
|
|
20240221,125000,434917230,2575,2575,2575,2575,200
|
|
20240221,124900,434402230,2575,2575,2575,2575,0
|
|
20240221,124800,434402230,2575,2575,2575,2575,200
|
|
20240221,124700,433887230,2575,2580,2580,2575,102
|
|
20240221,124600,433624570,2580,2580,2580,2580,0
|
|
20240221,124500,433624570,2580,2580,2580,2580,0
|
|
20240221,124400,433624570,2580,2580,2580,2580,510
|
|
20240221,124300,432308770,2580,2580,2580,2580,40
|
|
20240221,124200,432205570,2580,2580,2580,2575,747
|
|
20240221,124100,430281945,2580,2575,2580,2575,505
|
|
20240221,124000,428981295,2580,2580,2580,2580,42
|
|
20240221,123900,428872935,2580,2580,2580,2580,100
|
|
20240221,123800,428614935,2575,2575,2575,2575,0
|
|
20240221,123700,428614935,2575,2575,2575,2575,101
|
|
20240221,123600,428354860,2580,2575,2580,2575,290
|
|
20240221,123500,427608095,2580,2580,2580,2580,0
|
|
20240221,123400,427608095,2580,2580,2580,2580,0
|
|
20240221,123300,427608095,2580,2580,2580,2580,2
|
|
20240221,123200,427602935,2575,2575,2575,2575,0
|
|
20240221,123100,427602935,2575,2575,2575,2575,202
|
|
20240221,123000,427082785,2575,2575,2575,2575,0
|
|
20240221,122900,427082785,2575,2575,2575,2575,0
|
|
20240221,122800,427082785,2575,2575,2575,2575,400
|
|
20240221,122700,426052785,2575,2580,2580,2575,192
|
|
20240221,122600,425558380,2575,2580,2580,2575,51
|
|
20240221,122500,425426805,2580,2580,2580,2580,3
|
|
20240221,122400,425419065,2580,2580,2580,2580,30
|
|
20240221,122300,425341665,2575,2575,2575,2575,6
|
|
20240221,122200,425326215,2575,2575,2575,2575,0
|
|
20240221,122100,425326215,2575,2580,2580,2575,210
|
|
20240221,122000,424785415,2580,2575,2580,2575,240
|
|
20240221,121900,424166415,2575,2575,2575,2575,110
|
|
20240221,121800,423883165,2580,2580,2580,2580,1000
|
|
20240221,121700,421303165,2580,2580,2580,2580,2000
|
|
20240221,121600,416143165,2575,2575,2575,2575,0
|
|
20240221,121500,416143165,2575,2580,2580,2575,1700
|
|
20240221,121400,411763165,2580,2580,2580,2580,0
|
|
20240221,121300,411763165,2580,2580,2580,2580,3007
|
|
20240221,121200,404005105,2585,2585,2585,2585,0
|
|
20240221,121100,404005105,2585,2585,2585,2585,30
|
|
20240221,121000,403927555,2585,2585,2585,2585,2
|
|
20240221,120900,403922385,2585,2585,2585,2585,100
|
|
20240221,120800,403663885,2585,2585,2585,2585,0
|
|
20240221,120700,403663885,2585,2585,2585,2585,1
|
|
20240221,120600,403661300,2580,2580,2580,2580,0
|
|
20240221,120500,403661300,2580,2580,2580,2580,0
|
|
20240221,120400,403661300,2580,2580,2580,2580,1
|
|
20240221,120300,403658720,2585,2585,2585,2585,30
|
|
20240221,120200,403581170,2580,2580,2580,2580,0
|
|
20240221,120100,403581170,2580,2580,2580,2580,0
|
|
20240221,120000,403581170,2580,2580,2580,2580,0
|
|
20240221,115900,403581170,2580,2580,2580,2580,0
|
|
20240221,115800,403581170,2580,2580,2580,2580,75
|
|
20240221,115700,403387670,2585,2585,2585,2585,0
|
|
20240221,115600,403387670,2585,2585,2585,2585,0
|
|
20240221,115500,403387670,2585,2585,2585,2585,0
|
|
20240221,115400,403387670,2585,2585,2585,2585,3
|
|
20240221,115300,403379915,2585,2585,2585,2585,386
|
|
20240221,115200,402382105,2585,2585,2585,2585,404
|
|
20240221,115100,401337765,2585,2585,2585,2585,0
|
|
20240221,115000,401337765,2585,2585,2585,2585,1
|
|
20240221,114900,401335180,2585,2585,2585,2585,98
|
|
20240221,114800,401081850,2585,2585,2585,2585,0
|
|
20240221,114700,401081850,2585,2585,2585,2585,27
|
|
20240221,114600,401012055,2590,2590,2590,2590,0
|
|
20240221,114500,401012055,2590,2590,2590,2590,0
|
|
20240221,114400,401012055,2590,2585,2590,2585,8
|
|
20240221,114300,400991370,2585,2585,2585,2585,10
|
|
20240221,114200,400965520,2585,2590,2590,2585,591
|
|
20240221,114100,399434970,2590,2590,2590,2590,0
|
|
20240221,114000,399434970,2590,2590,2590,2590,40
|
|
20240221,113900,399331370,2590,2590,2590,2590,1
|
|
20240221,113800,399328780,2590,2590,2590,2590,2
|
|
20240221,113700,399323600,2590,2590,2590,2590,1
|
|
20240221,113600,399321010,2590,2590,2590,2590,0
|
|
20240221,113500,399321010,2590,2590,2590,2590,55
|
|
20240221,113400,399178560,2585,2585,2585,2585,1
|
|
20240221,113300,399175975,2585,2585,2585,2585,585
|
|
20240221,113200,397663750,2585,2585,2585,2585,0
|
|
20240221,113100,397663750,2585,2585,2585,2585,0
|
|
20240221,113000,397663750,2585,2585,2585,2585,0
|
|
20240221,112900,397663750,2585,2585,2585,2585,1934
|
|
20240221,112800,392664360,2585,2585,2585,2585,40
|
|
20240221,112700,392560960,2595,2595,2595,2595,0
|
|
20240221,112600,392560960,2595,2595,2595,2595,0
|
|
20240221,112500,392560960,2595,2595,2595,2595,1
|
|
20240221,112400,392558365,2585,2585,2585,2585,1
|
|
20240221,112300,392555780,2585,2585,2585,2585,975
|
|
20240221,112200,390035405,2585,2585,2585,2585,50
|
|
20240221,112100,389906155,2590,2590,2590,2590,35
|
|
20240221,112000,389815505,2590,2590,2590,2590,5409
|
|
20240221,111900,375806195,2595,2595,2595,2595,0
|
|
20240221,111800,375806195,2595,2595,2595,2595,3030
|
|
20240221,111700,367943345,2600,2600,2600,2600,19
|
|
20240221,111600,367893945,2600,2600,2600,2600,0
|
|
20240221,111500,367893945,2600,2600,2600,2600,6
|
|
20240221,111400,367878345,2600,2600,2600,2600,0
|
|
20240221,111300,367878345,2600,2600,2600,2600,0
|
|
20240221,111200,367878345,2600,2600,2600,2600,65
|
|
20240221,111100,367709345,2600,2600,2600,2600,0
|
|
20240221,111000,367709345,2600,2600,2600,2600,55
|
|
20240221,110900,367566345,2595,2595,2595,2595,0
|
|
20240221,110800,367566345,2595,2595,2595,2595,1500
|
|
20240221,110700,363673845,2600,2600,2600,2595,3
|
|
20240221,110600,363666050,2600,2600,2600,2600,99
|
|
20240221,110500,363408650,2600,2605,2605,2600,966
|
|
20240221,110400,360895995,2605,2605,2605,2605,210
|
|
20240221,110300,360348945,2605,2600,2605,2600,132
|
|
20240221,110200,360005440,2600,2600,2600,2600,29
|
|
20240221,110100,359930040,2600,2600,2600,2600,2434
|
|
20240221,110000,353601640,2595,2590,2595,2590,1508
|
|
20240221,105900,349689430,2590,2590,2590,2590,0
|
|
20240221,105800,349689430,2590,2590,2590,2590,8
|
|
20240221,105700,349668710,2590,2590,2590,2590,188
|
|
20240221,105600,349181790,2595,2595,2595,2595,0
|
|
20240221,105500,349181790,2595,2600,2600,2595,1999
|
|
20240221,105400,343994360,2600,2600,2600,2600,0
|
|
20240221,105300,343994360,2600,2600,2600,2600,0
|
|
20240221,105200,343994360,2600,2595,2600,2595,423
|
|
20240221,105100,342896325,2590,2595,2595,2590,106
|
|
20240221,105000,342621285,2595,2595,2595,2595,50
|
|
20240221,104900,342491535,2590,2590,2590,2590,4
|
|
20240221,104800,342481175,2595,2595,2595,2595,65
|
|
20240221,104700,342312500,2595,2600,2600,2595,35
|
|
20240221,104600,342221540,2600,2600,2600,2600,0
|
|
20240221,104500,342221540,2600,2600,2600,2600,0
|
|
20240221,104400,342221540,2600,2600,2600,2600,0
|
|
20240221,104300,342221540,2600,2590,2600,2590,124
|
|
20240221,104200,341900370,2595,2595,2595,2595,101
|
|
20240221,104100,341638275,2595,2595,2595,2595,499
|
|
20240221,104000,340343370,2595,2595,2595,2595,0
|
|
20240221,103900,340343370,2595,2595,2595,2595,202
|
|
20240221,103800,339819180,2595,2595,2595,2595,67
|
|
20240221,103700,339645315,2600,2600,2605,2600,691
|
|
20240221,103600,337847265,2600,2600,2600,2600,399
|
|
20240221,103500,336809865,2600,2600,2600,2600,0
|
|
20240221,103400,336809865,2600,2600,2600,2600,1
|
|
20240221,103300,336807265,2600,2600,2600,2600,10
|
|
20240221,103200,336781265,2600,2605,2605,2600,106
|
|
20240221,103100,336505165,2605,2605,2605,2605,100
|
|
20240221,103000,336244665,2600,2595,2600,2590,2304
|
|
20240221,102900,330257090,2595,2595,2595,2595,2650
|
|
20240221,102800,323380340,2590,2590,2590,2590,330
|
|
20240221,102700,322525640,2590,2590,2590,2590,1170
|
|
20240221,102600,319495340,2590,2585,2590,2585,3104
|
|
20240221,102500,311467850,2580,2580,2580,2580,0
|
|
20240221,102400,311467850,2580,2580,2580,2580,2089
|
|
20240221,102300,306078230,2580,2575,2580,2575,174
|
|
20240221,102200,305630070,2575,2575,2575,2575,1
|
|
20240221,102100,305627495,2575,2575,2575,2575,150
|
|
20240221,102000,305241245,2580,2580,2580,2580,6
|
|
20240221,101900,305225765,2580,2580,2580,2580,569
|
|
20240221,101800,303757745,2575,2575,2575,2575,400
|
|
20240221,101700,302727745,2575,2575,2575,2575,500
|
|
20240221,101600,301440245,2580,2580,2580,2580,460
|
|
20240221,101500,300253445,2580,2580,2580,2580,0
|
|
20240221,101400,300253445,2580,2580,2580,2580,0
|
|
20240221,101300,300253445,2580,2585,2585,2580,11
|
|
20240221,101200,300225015,2580,2580,2580,2580,100
|
|
20240221,101100,299967015,2580,2580,2580,2580,178
|
|
20240221,101000,299507775,2580,2580,2580,2580,2136
|
|
20240221,100900,293996895,2580,2580,2580,2580,2000
|
|
20240221,100800,288836895,2580,2575,2580,2575,934
|
|
20240221,100700,286431840,2580,2575,2580,2570,489
|
|
20240221,100600,285174875,2580,2580,2580,2580,1
|
|
20240221,100500,285172295,2575,2575,2575,2575,330
|
|
20240221,100400,284322545,2575,2575,2575,2575,1882
|
|
20240221,100300,279476395,2575,2575,2575,2575,1
|
|
20240221,100200,279473820,2575,2575,2575,2570,587
|
|
20240221,100100,277964390,2575,2575,2575,2575,0
|
|
20240221,100000,277964390,2575,2570,2575,2570,12
|
|
20240221,095900,277933500,2575,2570,2575,2565,58
|
|
20240221,095800,277784465,2575,2575,2575,2575,10
|
|
20240221,095700,277758715,2575,2575,2575,2575,17
|
|
20240221,095600,277714940,2580,2575,2580,2575,1012
|
|
20240221,095500,275109035,2570,2570,2570,2565,3115
|
|
20240221,095400,267111875,2560,2570,2570,2560,745
|
|
20240221,095300,265204505,2560,2565,2565,2560,490
|
|
20240221,095200,263950040,2570,2570,2570,2570,0
|
|
20240221,095100,263950040,2570,2565,2570,2560,1230
|
|
20240221,095000,260798140,2565,2560,2565,2560,3343
|
|
20240221,094900,252223450,2565,2565,2565,2560,143
|
|
20240221,094800,251857160,2565,2565,2565,2565,1
|
|
20240221,094700,251854595,2560,2570,2570,2560,129
|
|
20240221,094600,251523805,2565,2565,2570,2565,1016
|
|
20240221,094500,248912760,2560,2555,2570,2555,150
|
|
20240221,094400,248529060,2550,2555,2555,2550,1375
|
|
20240221,094300,245016305,2550,2555,2570,2550,10393
|
|
20240221,094200,218481620,2555,2560,2560,2555,8114
|
|
20240221,094100,197735035,2570,2565,2570,2560,2693
|
|
20240221,094000,190840915,2565,2565,2570,2565,149
|
|
20240221,093900,190458720,2565,2565,2565,2560,352
|
|
20240221,093800,189556340,2565,2560,2565,2555,995
|
|
20240221,093700,187013815,2560,2565,2565,2560,3991
|
|
20240221,093600,176791855,2565,2565,2565,2560,2185
|
|
20240221,093500,171196720,2560,2565,2565,2560,1810
|
|
20240221,093400,166562870,2570,2575,2575,2570,30
|
|
20240221,093300,166485765,2570,2560,2575,2560,72
|
|
20240221,093200,166301380,2575,2565,2575,2565,3762
|
|
20240221,093100,156635780,2565,2570,2570,2565,739
|
|
20240221,093000,154738825,2570,2570,2570,2570,313
|
|
20240221,092900,153934415,2570,2570,2570,2570,0
|
|
20240221,092800,153934415,2570,2565,2570,2560,2305
|
|
20240221,092700,148019380,2565,2565,2570,2560,1456
|
|
20240221,092600,144282220,2560,2560,2560,2555,3038
|
|
20240221,092500,136518130,2555,2560,2560,2555,511
|
|
20240221,092400,135210970,2560,2565,2570,2560,1906
|
|
20240221,092300,130330350,2565,2565,2565,2560,1112
|
|
20240221,092200,127482855,2560,2555,2560,2555,906
|
|
20240221,092100,125163525,2560,2570,2580,2560,12408
|
|
20240221,092000,93349070,2570,2575,2580,2565,4654
|
|
20240221,091900,81389805,2570,2575,2580,2570,4355
|
|
20240221,091800,70190615,2575,2580,2580,2575,361
|
|
20240221,091700,69260235,2575,2575,2575,2575,280
|
|
20240221,091600,68539235,2575,2580,2585,2570,1375
|
|
20240221,091500,64996705,2575,2575,2575,2575,1171
|
|
20240221,091400,61981380,2575,2580,2580,2575,1192
|
|
20240221,091300,58910970,2575,2585,2585,2575,3240
|
|
20240221,091200,50552900,2585,2585,2585,2585,1
|
|
20240221,091100,50550315,2590,2595,2595,2590,21
|
|
20240221,091000,50495875,2590,2590,2590,2575,881
|
|
20240221,090900,48214600,2580,2585,2590,2575,3126
|
|
20240221,090800,40148590,2590,2595,2595,2580,1463
|
|
20240221,090700,36366255,2595,2585,2595,2585,445
|
|
20240221,090600,35215370,2590,2590,2590,2590,1116
|
|
20240221,090500,32324930,2590,2590,2590,2590,940
|
|
20240221,090400,29890330,2595,2575,2595,2570,3401
|
|
20240221,090300,21140690,2575,2600,2600,2570,3621
|
|
20240221,090200,11807150,2600,2600,2600,2590,1587
|
|
20240221,090100,7692925,2605,2600,2605,2600,2
|
|
20240221,090000,7687720,2595,2600,2600,2590,2960
|