627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,192400,578193715,2565,2565,2565,2565,4828
|
|
20240222,192300,578193715,2565,2565,2565,2565,0
|
|
20240222,192200,578193715,2565,2565,2565,2565,0
|
|
20240222,192100,578193715,2565,2565,2565,2565,0
|
|
20240222,192000,578193715,2565,2565,2565,2565,0
|
|
20240222,191900,578193715,2565,2565,2565,2565,0
|
|
20240222,191800,578193715,2565,2565,2565,2565,0
|
|
20240222,191700,578193715,2565,2565,2565,2565,0
|
|
20240222,191600,578193715,2565,2565,2565,2565,0
|
|
20240222,191500,578193715,2565,2565,2565,2565,0
|
|
20240222,191400,578193715,2565,2565,2565,2565,0
|
|
20240222,191300,578193715,2565,2565,2565,2565,0
|
|
20240222,191200,578193715,2565,2565,2565,2565,0
|
|
20240222,191100,578193715,2565,2565,2565,2565,0
|
|
20240222,191000,578193715,2565,2565,2565,2565,0
|
|
20240222,190900,578193715,2565,2565,2565,2565,0
|
|
20240222,190800,578193715,2565,2565,2565,2565,0
|
|
20240222,190700,578193715,2565,2565,2565,2565,0
|
|
20240222,190600,578193715,2565,2565,2565,2565,0
|
|
20240222,190500,578193715,2565,2565,2565,2565,0
|
|
20240222,190400,578193715,2565,2565,2565,2565,0
|
|
20240222,190300,578193715,2565,2565,2565,2565,0
|
|
20240222,190200,578193715,2565,2565,2565,2565,0
|
|
20240222,190100,578193715,2565,2565,2565,2565,0
|
|
20240222,190000,578193715,2565,2565,2565,2565,0
|
|
20240222,185900,578193715,2565,2565,2565,2565,0
|
|
20240222,185800,578193715,2565,2565,2565,2565,0
|
|
20240222,185700,578193715,2565,2565,2565,2565,0
|
|
20240222,185600,578193715,2565,2565,2565,2565,0
|
|
20240222,185500,578193715,2565,2565,2565,2565,0
|
|
20240222,185400,578193715,2565,2565,2565,2565,4828
|
|
20240222,185300,578193715,2565,2565,2565,2565,0
|
|
20240222,185200,578193715,2565,2565,2565,2565,0
|
|
20240222,185100,578193715,2565,2565,2565,2565,0
|
|
20240222,185000,578193715,2565,2565,2565,2565,0
|
|
20240222,184900,578193715,2565,2565,2565,2565,0
|
|
20240222,184800,578193715,2565,2565,2565,2565,0
|
|
20240222,184700,578193715,2565,2565,2565,2565,0
|
|
20240222,184600,578193715,2565,2565,2565,2565,0
|
|
20240222,184500,578193715,2565,2565,2565,2565,0
|
|
20240222,184400,578193715,2565,2565,2565,2565,0
|
|
20240222,184300,578193715,2565,2565,2565,2565,0
|
|
20240222,184200,578193715,2565,2565,2565,2565,0
|
|
20240222,184100,578193715,2565,2565,2565,2565,0
|
|
20240222,184000,578193715,2565,2565,2565,2565,0
|
|
20240222,183900,578193715,2565,2565,2565,2565,0
|
|
20240222,183800,578193715,2565,2565,2565,2565,0
|
|
20240222,183700,578193715,2565,2565,2565,2565,0
|
|
20240222,183600,578193715,2565,2565,2565,2565,0
|
|
20240222,183500,578193715,2565,2565,2565,2565,0
|
|
20240222,183400,578193715,2565,2565,2565,2565,0
|
|
20240222,183300,578193715,2565,2565,2565,2565,0
|
|
20240222,183200,578193715,2565,2565,2565,2565,0
|
|
20240222,183100,578193715,2565,2565,2565,2565,0
|
|
20240222,183000,578193715,2565,2565,2565,2565,0
|
|
20240222,182900,578193715,2565,2565,2565,2565,0
|
|
20240222,182800,578193715,2565,2565,2565,2565,0
|
|
20240222,182700,578193715,2565,2565,2565,2565,0
|
|
20240222,182600,578193715,2565,2565,2565,2565,0
|
|
20240222,182500,578193715,2565,2565,2565,2565,0
|
|
20240222,182400,578193715,2565,2565,2565,2565,4828
|
|
20240222,182300,578193715,2565,2565,2565,2565,0
|
|
20240222,182200,578193715,2565,2565,2565,2565,0
|
|
20240222,182100,578193715,2565,2565,2565,2565,0
|
|
20240222,182000,578193715,2565,2565,2565,2565,0
|
|
20240222,181900,578193715,2565,2565,2565,2565,0
|
|
20240222,181800,578193715,2565,2565,2565,2565,0
|
|
20240222,181700,578193715,2565,2565,2565,2565,0
|
|
20240222,181600,578193715,2565,2565,2565,2565,0
|
|
20240222,181500,578193715,2565,2565,2565,2565,0
|
|
20240222,181400,578193715,2565,2565,2565,2565,0
|
|
20240222,181300,578193715,2565,2565,2565,2565,0
|
|
20240222,181200,578193715,2565,2565,2565,2565,0
|
|
20240222,181100,578193715,2565,2565,2565,2565,0
|
|
20240222,181000,578193715,2565,2565,2565,2565,0
|
|
20240222,180900,578193715,2565,2565,2565,2565,0
|
|
20240222,180800,578193715,2565,2565,2565,2565,0
|
|
20240222,180700,578193715,2565,2565,2565,2565,0
|
|
20240222,180600,578193715,2565,2565,2565,2565,0
|
|
20240222,180500,578193715,2565,2565,2565,2565,0
|
|
20240222,180400,578193715,2565,2565,2565,2565,0
|
|
20240222,180300,578193715,2565,2565,2565,2565,0
|
|
20240222,180200,578193715,2565,2565,2565,2565,0
|
|
20240222,180100,578193715,2565,2565,2565,2565,0
|
|
20240222,180000,578193715,2565,2565,2565,2565,0
|
|
20240222,175900,578193715,2565,2565,2565,2565,0
|
|
20240222,175800,578193715,2565,2565,2565,2565,0
|
|
20240222,175700,578193715,2565,2565,2565,2565,0
|
|
20240222,175600,578193715,2565,2565,2565,2565,0
|
|
20240222,175500,578193715,2565,2565,2565,2565,0
|
|
20240222,175400,578193715,2565,2565,2565,2565,4828
|
|
20240222,175300,578193715,2565,2565,2565,2565,0
|
|
20240222,175200,578193715,2565,2565,2565,2565,0
|
|
20240222,175100,578193715,2565,2565,2565,2565,0
|
|
20240222,175000,578193715,2565,2565,2565,2565,0
|
|
20240222,174900,578193715,2565,2565,2565,2565,0
|
|
20240222,174800,578193715,2565,2565,2565,2565,0
|
|
20240222,174700,578193715,2565,2565,2565,2565,0
|
|
20240222,174600,578193715,2565,2565,2565,2565,0
|
|
20240222,174500,578193715,2565,2565,2565,2565,0
|
|
20240222,174400,578193715,2565,2565,2565,2565,0
|
|
20240222,174300,578193715,2565,2565,2565,2565,0
|
|
20240222,174200,578193715,2565,2565,2565,2565,0
|
|
20240222,174100,578193715,2565,2565,2565,2565,0
|
|
20240222,174000,578193715,2565,2565,2565,2565,0
|
|
20240222,173900,578193715,2565,2565,2565,2565,0
|
|
20240222,173800,578193715,2565,2565,2565,2565,0
|
|
20240222,173700,578193715,2565,2565,2565,2565,0
|
|
20240222,173600,578193715,2565,2565,2565,2565,0
|
|
20240222,173500,578193715,2565,2565,2565,2565,0
|
|
20240222,173400,578193715,2565,2565,2565,2565,0
|
|
20240222,173300,578193715,2565,2565,2565,2565,0
|
|
20240222,173200,578193715,2565,2565,2565,2565,0
|
|
20240222,173100,578193715,2565,2565,2565,2565,0
|
|
20240222,173000,578193715,2565,2565,2565,2565,0
|
|
20240222,172900,578193715,2565,2565,2565,2565,0
|
|
20240222,172800,578193715,2565,2565,2565,2565,0
|
|
20240222,172700,578193715,2565,2565,2565,2565,0
|
|
20240222,172600,578193715,2565,2565,2565,2565,0
|
|
20240222,172500,578193715,2565,2565,2565,2565,0
|
|
20240222,172400,578193715,2565,2565,2565,2565,4828
|
|
20240222,172300,578193715,2565,2565,2565,2565,0
|
|
20240222,172200,578193715,2565,2565,2565,2565,0
|
|
20240222,172100,578193715,2565,2565,2565,2565,0
|
|
20240222,172000,578193715,2565,2565,2565,2565,0
|
|
20240222,171900,578193715,2565,2565,2565,2565,0
|
|
20240222,171800,578193715,2565,2565,2565,2565,0
|
|
20240222,171700,578193715,2565,2565,2565,2565,0
|
|
20240222,171600,578193715,2565,2565,2565,2565,0
|
|
20240222,171500,578193715,2565,2565,2565,2565,0
|
|
20240222,171400,578193715,2565,2565,2565,2565,0
|
|
20240222,171300,578193715,2565,2565,2565,2565,0
|
|
20240222,171200,578193715,2565,2565,2565,2565,0
|
|
20240222,171100,578193715,2565,2565,2565,2565,0
|
|
20240222,171000,578193715,2565,2565,2565,2565,0
|
|
20240222,170900,578193715,2565,2565,2565,2565,0
|
|
20240222,170800,578193715,2565,2565,2565,2565,0
|
|
20240222,170700,578193715,2565,2565,2565,2565,0
|
|
20240222,170600,578193715,2565,2565,2565,2565,0
|
|
20240222,170500,578193715,2565,2565,2565,2565,0
|
|
20240222,170400,578193715,2565,2565,2565,2565,0
|
|
20240222,170300,578193715,2565,2565,2565,2565,0
|
|
20240222,170200,578193715,2565,2565,2565,2565,0
|
|
20240222,170100,578193715,2565,2565,2565,2565,0
|
|
20240222,170000,578193715,2565,2565,2565,2565,0
|
|
20240222,165900,578193715,2565,2565,2565,2565,0
|
|
20240222,165800,578193715,2565,2565,2565,2565,0
|
|
20240222,165700,578193715,2565,2565,2565,2565,0
|
|
20240222,165600,578193715,2565,2565,2565,2565,0
|
|
20240222,165500,578193715,2565,2565,2565,2565,0
|
|
20240222,165400,578193715,2565,2565,2565,2565,4828
|
|
20240222,165300,578193715,2565,2565,2565,2565,0
|
|
20240222,165200,578193715,2565,2565,2565,2565,0
|
|
20240222,165100,578193715,2565,2565,2565,2565,0
|
|
20240222,165000,578193715,2565,2565,2565,2565,0
|
|
20240222,164900,578193715,2565,2565,2565,2565,0
|
|
20240222,164800,578193715,2565,2565,2565,2565,0
|
|
20240222,164700,578193715,2565,2565,2565,2565,0
|
|
20240222,164600,578193715,2565,2565,2565,2565,0
|
|
20240222,164500,578193715,2565,2565,2565,2565,0
|
|
20240222,164400,578193715,2565,2565,2565,2565,0
|
|
20240222,164300,578193715,2565,2565,2565,2565,0
|
|
20240222,164200,578193715,2565,2565,2565,2565,0
|
|
20240222,164100,578193715,2565,2565,2565,2565,0
|
|
20240222,164000,578193715,2565,2565,2565,2565,0
|
|
20240222,163900,578193715,2565,2565,2565,2565,0
|
|
20240222,163800,578193715,2565,2565,2565,2565,0
|
|
20240222,163700,578193715,2565,2565,2565,2565,0
|
|
20240222,163600,578193715,2565,2565,2565,2565,0
|
|
20240222,163500,578193715,2565,2565,2565,2565,0
|
|
20240222,163400,578193715,2565,2565,2565,2565,0
|
|
20240222,163300,578193715,2565,2565,2565,2565,0
|
|
20240222,163200,578193715,2565,2565,2565,2565,0
|
|
20240222,163100,578193715,2565,2565,2565,2565,0
|
|
20240222,163000,578193715,2565,2565,2565,2565,0
|
|
20240222,162900,578193715,2565,2565,2565,2565,0
|
|
20240222,162800,578193715,2565,2565,2565,2565,0
|
|
20240222,162700,578193715,2565,2565,2565,2565,0
|
|
20240222,162600,578193715,2565,2565,2565,2565,0
|
|
20240222,162500,578193715,2565,2565,2565,2565,0
|
|
20240222,162400,578193715,2565,2565,2565,2565,4828
|
|
20240222,162300,578193715,2565,2565,2565,2565,0
|
|
20240222,162200,578193715,2565,2565,2565,2565,0
|
|
20240222,162100,578193715,2565,2565,2565,2565,0
|
|
20240222,162000,578193715,2565,2565,2565,2565,0
|
|
20240222,161900,578193715,2565,2565,2565,2565,0
|
|
20240222,161800,578193715,2565,2565,2565,2565,0
|
|
20240222,161700,578193715,2565,2565,2565,2565,0
|
|
20240222,161600,578193715,2565,2565,2565,2565,0
|
|
20240222,161500,578193715,2565,2565,2565,2565,0
|
|
20240222,161400,578193715,2565,2565,2565,2565,0
|
|
20240222,161300,578193715,2565,2565,2565,2565,0
|
|
20240222,161200,578193715,2565,2565,2565,2565,0
|
|
20240222,161100,578193715,2565,2565,2565,2565,0
|
|
20240222,161000,578193715,2565,2565,2565,2565,0
|
|
20240222,160900,578193715,2565,2565,2565,2565,0
|
|
20240222,160800,578193715,2565,2565,2565,2565,0
|
|
20240222,160700,578193715,2565,2565,2565,2565,0
|
|
20240222,160600,578193715,2565,2565,2565,2565,0
|
|
20240222,160500,578193715,2565,2565,2565,2565,0
|
|
20240222,160400,578193715,2565,2565,2565,2565,0
|
|
20240222,160300,578193715,2565,2565,2565,2565,0
|
|
20240222,160200,578193715,2565,2565,2565,2565,0
|
|
20240222,160100,578193715,2565,2565,2565,2565,0
|
|
20240222,160000,578193715,2565,2565,2565,2565,0
|
|
20240222,155900,578193715,2565,2565,2565,2565,0
|
|
20240222,155800,578193715,2565,2565,2565,2565,0
|
|
20240222,155700,578193715,2565,2565,2565,2565,0
|
|
20240222,155600,578193715,2565,2565,2565,2565,0
|
|
20240222,155500,578193715,2565,2565,2565,2565,0
|
|
20240222,155400,578193715,2565,2565,2565,2565,4828
|
|
20240222,155300,578193715,2565,2565,2565,2565,0
|
|
20240222,155200,578193715,2565,2565,2565,2565,0
|
|
20240222,155100,578193715,2565,2565,2565,2565,0
|
|
20240222,155000,578193715,2565,2565,2565,2565,0
|
|
20240222,154900,578193715,2565,2565,2565,2565,0
|
|
20240222,154800,578193715,2565,2565,2565,2565,0
|
|
20240222,154700,578193715,2565,2565,2565,2565,0
|
|
20240222,154600,578193715,2565,2565,2565,2565,0
|
|
20240222,154500,578193715,2565,2565,2565,2565,0
|
|
20240222,154400,578193715,2565,2565,2565,2565,0
|
|
20240222,154300,578193715,2565,2565,2565,2565,0
|
|
20240222,154200,578193715,2565,2565,2565,2565,0
|
|
20240222,154100,578193715,2565,2565,2565,2565,0
|
|
20240222,154000,578193715,2565,2565,2565,2565,0
|
|
20240222,153900,578193715,2565,2565,2565,2565,0
|
|
20240222,153800,578193715,2565,2565,2565,2565,0
|
|
20240222,153700,578193715,2565,2565,2565,2565,0
|
|
20240222,153600,578193715,2565,2565,2565,2565,0
|
|
20240222,153500,578193715,2565,2565,2565,2565,0
|
|
20240222,153400,578193715,2565,2565,2565,2565,0
|
|
20240222,153300,578193715,2565,2565,2565,2565,0
|
|
20240222,153200,578193715,2565,2565,2565,2565,0
|
|
20240222,153100,578193715,2565,2565,2565,2565,0
|
|
20240222,153000,578193715,2565,2565,2565,2565,4828
|
|
20240222,152900,565809895,2575,2575,2575,2575,0
|
|
20240222,152800,565809895,2575,2575,2575,2575,0
|
|
20240222,152700,565809895,2575,2575,2575,2575,0
|
|
20240222,152600,565809895,2575,2575,2575,2575,0
|
|
20240222,152500,565809895,2575,2575,2575,2575,0
|
|
20240222,152400,565809895,2575,2575,2575,2575,0
|
|
20240222,152300,565809895,2575,2575,2575,2575,0
|
|
20240222,152200,565809895,2575,2575,2575,2575,0
|
|
20240222,152100,565809895,2575,2575,2575,2575,0
|
|
20240222,152000,565809895,2575,2575,2575,2575,0
|
|
20240222,151900,565809895,2575,2575,2575,2565,1606
|
|
20240222,151800,561685660,2570,2570,2575,2570,444
|
|
20240222,151700,560544560,2570,2570,2570,2570,697
|
|
20240222,151600,558753270,2570,2570,2570,2570,71
|
|
20240222,151500,558570800,2570,2570,2575,2570,2436
|
|
20240222,151400,552308280,2575,2570,2575,2570,378
|
|
20240222,151300,551335110,2575,2575,2575,2570,352
|
|
20240222,151200,550430140,2575,2560,2575,2560,1387
|
|
20240222,151100,546868560,2570,2565,2570,2560,2200
|
|
20240222,151000,541233530,2565,2565,2565,2565,657
|
|
20240222,150900,539548325,2565,2565,2565,2565,173
|
|
20240222,150800,539104580,2560,2560,2570,2560,671
|
|
20240222,150700,537384050,2560,2560,2560,2560,1145
|
|
20240222,150600,534452850,2560,2560,2560,2560,0
|
|
20240222,150500,534452850,2560,2560,2560,2560,42
|
|
20240222,150400,534345330,2560,2570,2570,2560,3255
|
|
20240222,150300,526011585,2565,2565,2565,2565,2999
|
|
20240222,150200,518319150,2570,2570,2570,2570,10
|
|
20240222,150100,518293450,2570,2570,2570,2570,100
|
|
20240222,150000,518036450,2570,2575,2575,2570,683
|
|
20240222,145900,516278640,2570,2565,2570,2565,2600
|
|
20240222,145800,509609140,2565,2565,2565,2565,200
|
|
20240222,145700,509096140,2570,2570,2570,2570,2
|
|
20240222,145600,509091000,2565,2565,2565,2565,5
|
|
20240222,145500,509078175,2565,2565,2565,2565,0
|
|
20240222,145400,509078175,2565,2565,2565,2565,793
|
|
20240222,145300,507044130,2570,2570,2570,2570,12
|
|
20240222,145200,507013290,2570,2570,2570,2570,0
|
|
20240222,145100,507013290,2570,2570,2570,2570,13
|
|
20240222,145000,506979880,2570,2570,2570,2570,0
|
|
20240222,144900,506979880,2570,2570,2570,2570,0
|
|
20240222,144800,506979880,2570,2565,2570,2565,822
|
|
20240222,144700,504867350,2560,2560,2560,2560,0
|
|
20240222,144600,504867350,2560,2565,2565,2560,5811
|
|
20240222,144500,489977480,2565,2565,2565,2565,0
|
|
20240222,144400,489977480,2565,2565,2565,2565,10
|
|
20240222,144300,489951830,2565,2565,2565,2565,0
|
|
20240222,144200,489951830,2565,2565,2565,2565,0
|
|
20240222,144100,489951830,2565,2565,2565,2565,0
|
|
20240222,144000,489951830,2565,2570,2570,2565,1402
|
|
20240222,143900,486350695,2565,2565,2565,2565,0
|
|
20240222,143800,486350695,2565,2565,2565,2565,2
|
|
20240222,143700,486345565,2575,2575,2575,2575,501
|
|
20240222,143600,485055490,2575,2575,2575,2575,21
|
|
20240222,143500,485001415,2570,2570,2570,2570,29
|
|
20240222,143400,484926885,2570,2570,2570,2570,3
|
|
20240222,143300,484919175,2570,2570,2570,2570,0
|
|
20240222,143200,484919175,2570,2570,2570,2570,0
|
|
20240222,143100,484919175,2570,2570,2570,2570,2
|
|
20240222,143000,484914035,2565,2565,2565,2565,197
|
|
20240222,142900,484408730,2565,2565,2565,2565,46
|
|
20240222,142800,484290740,2565,2565,2565,2565,0
|
|
20240222,142700,484290740,2565,2570,2570,2565,1773
|
|
20240222,142600,479739995,2570,2570,2570,2570,250
|
|
20240222,142500,479097495,2570,2570,2570,2570,500
|
|
20240222,142400,477812495,2570,2570,2570,2570,200
|
|
20240222,142300,477298495,2565,2565,2565,2565,535
|
|
20240222,142200,475926220,2565,2565,2565,2565,3120
|
|
20240222,142100,467923420,2570,2565,2570,2565,109
|
|
20240222,142000,467643785,2570,2570,2570,2570,1
|
|
20240222,141900,467641215,2565,2565,2565,2565,321
|
|
20240222,141800,466817850,2565,2565,2565,2565,0
|
|
20240222,141700,466817850,2565,2565,2565,2565,302
|
|
20240222,141600,466043220,2565,2565,2565,2565,0
|
|
20240222,141500,466043220,2565,2565,2565,2565,1570
|
|
20240222,141400,462016170,2565,2565,2565,2565,0
|
|
20240222,141300,462016170,2565,2565,2565,2560,463
|
|
20240222,141200,460829075,2565,2565,2565,2565,10
|
|
20240222,141100,460803425,2565,2565,2565,2565,23
|
|
20240222,141000,460744430,2565,2565,2565,2565,2539
|
|
20240222,140900,454231895,2565,2565,2565,2565,99
|
|
20240222,140800,453977960,2575,2575,2575,2575,0
|
|
20240222,140700,453977960,2575,2575,2575,2575,126
|
|
20240222,140600,453653510,2565,2565,2565,2565,0
|
|
20240222,140500,453653510,2565,2575,2575,2565,1985
|
|
20240222,140400,448553620,2570,2570,2570,2570,0
|
|
20240222,140300,448553620,2570,2570,2570,2570,30
|
|
20240222,140200,448476520,2575,2575,2575,2575,19
|
|
20240222,140100,448427595,2575,2575,2575,2575,19
|
|
20240222,140000,448378670,2575,2575,2575,2575,0
|
|
20240222,135900,448378670,2575,2575,2575,2575,0
|
|
20240222,135800,448378670,2575,2575,2575,2575,0
|
|
20240222,135700,448378670,2575,2575,2575,2575,0
|
|
20240222,135600,448378670,2575,2575,2575,2575,0
|
|
20240222,135500,448378670,2575,2575,2575,2575,0
|
|
20240222,135400,448378670,2575,2575,2575,2575,0
|
|
20240222,135300,448378670,2575,2575,2575,2575,1169
|
|
20240222,135200,445368495,2575,2575,2575,2575,200
|
|
20240222,135100,444853495,2575,2575,2575,2575,0
|
|
20240222,135000,444853495,2575,2575,2575,2575,0
|
|
20240222,134900,444853495,2575,2575,2575,2575,0
|
|
20240222,134800,444853495,2575,2575,2575,2575,73
|
|
20240222,134700,444665520,2575,2570,2575,2565,185
|
|
20240222,134600,444190465,2570,2570,2570,2570,200
|
|
20240222,134500,443676465,2575,2575,2575,2575,0
|
|
20240222,134400,443676465,2575,2575,2575,2575,50
|
|
20240222,134300,443547715,2575,2575,2575,2575,0
|
|
20240222,134200,443547715,2575,2575,2575,2575,0
|
|
20240222,134100,443547715,2575,2575,2575,2575,1
|
|
20240222,134000,443545140,2575,2575,2575,2575,500
|
|
20240222,133900,442257640,2565,2565,2565,2565,0
|
|
20240222,133800,442257640,2565,2570,2570,2565,652
|
|
20240222,133700,440582260,2570,2570,2570,2570,0
|
|
20240222,133600,440582260,2570,2570,2570,2570,0
|
|
20240222,133500,440582260,2570,2570,2570,2570,0
|
|
20240222,133400,440582260,2570,2570,2570,2570,1143
|
|
20240222,133300,437644750,2575,2575,2575,2575,1
|
|
20240222,133200,437642175,2570,2570,2570,2570,0
|
|
20240222,133100,437642175,2570,2570,2570,2570,0
|
|
20240222,133000,437642175,2570,2570,2570,2570,2502
|
|
20240222,132900,431212035,2570,2570,2570,2570,11
|
|
20240222,132800,431183765,2575,2575,2575,2575,10
|
|
20240222,132700,431158015,2575,2575,2575,2575,1
|
|
20240222,132600,431155440,2575,2575,2575,2575,4
|
|
20240222,132500,431145140,2565,2575,2575,2565,5805
|
|
20240222,132400,416241520,2575,2575,2575,2575,1000
|
|
20240222,132300,413666520,2570,2570,2570,2570,0
|
|
20240222,132200,413666520,2570,2570,2570,2570,0
|
|
20240222,132100,413666520,2570,2570,2570,2570,0
|
|
20240222,132000,413666520,2570,2570,2570,2570,0
|
|
20240222,131900,413666520,2570,2575,2575,2570,136
|
|
20240222,131800,413316705,2575,2575,2575,2575,4104
|
|
20240222,131700,402748905,2575,2580,2580,2575,15
|
|
20240222,131600,402710260,2580,2570,2580,2570,223
|
|
20240222,131500,402136030,2575,2570,2575,2570,62
|
|
20240222,131400,401976440,2575,2575,2575,2575,0
|
|
20240222,131300,401976440,2575,2575,2575,2570,2313
|
|
20240222,131200,396028465,2575,2575,2575,2575,389
|
|
20240222,131100,395026790,2575,2575,2575,2575,183
|
|
20240222,131000,394555565,2575,2575,2575,2575,400
|
|
20240222,130900,393525565,2580,2580,2580,2580,0
|
|
20240222,130800,393525565,2580,2580,2580,2580,1
|
|
20240222,130700,393522985,2570,2575,2575,2570,584
|
|
20240222,130600,392022100,2575,2575,2575,2575,0
|
|
20240222,130500,392022100,2575,2575,2575,2575,2028
|
|
20240222,130400,386800000,2585,2585,2585,2585,401
|
|
20240222,130300,385763415,2585,2585,2585,2585,0
|
|
20240222,130200,385763415,2585,2585,2585,2580,340
|
|
20240222,130100,384886195,2585,2585,2585,2585,50
|
|
20240222,130000,384756945,2585,2585,2585,2585,5
|
|
20240222,125900,384744020,2585,2585,2585,2585,20
|
|
20240222,125800,384692320,2585,2585,2585,2585,15
|
|
20240222,125700,384653545,2585,2580,2585,2580,160
|
|
20240222,125600,384240045,2580,2580,2580,2580,225
|
|
20240222,125500,383659545,2575,2575,2575,2575,1
|
|
20240222,125400,383656970,2575,2575,2575,2575,0
|
|
20240222,125300,383656970,2575,2575,2575,2575,0
|
|
20240222,125200,383656970,2575,2580,2580,2575,688
|
|
20240222,125100,381884775,2580,2580,2580,2580,151
|
|
20240222,125000,381495195,2580,2580,2580,2580,0
|
|
20240222,124900,381495195,2580,2580,2580,2580,0
|
|
20240222,124800,381495195,2580,2580,2580,2580,40
|
|
20240222,124700,381391995,2575,2575,2575,2575,0
|
|
20240222,124600,381391995,2575,2575,2575,2575,0
|
|
20240222,124500,381391995,2575,2575,2575,2575,0
|
|
20240222,124400,381391995,2575,2575,2575,2575,0
|
|
20240222,124300,381391995,2575,2575,2575,2575,0
|
|
20240222,124200,381391995,2575,2575,2575,2575,0
|
|
20240222,124100,381391995,2575,2575,2575,2575,0
|
|
20240222,124000,381391995,2575,2575,2575,2575,607
|
|
20240222,123900,379828970,2575,2575,2575,2575,0
|
|
20240222,123800,379828970,2575,2580,2580,2575,511
|
|
20240222,123700,378510645,2580,2580,2580,2580,77
|
|
20240222,123600,378311985,2580,2580,2580,2580,50
|
|
20240222,123500,378182985,2580,2575,2580,2575,1597
|
|
20240222,123400,374067800,2580,2580,2580,2580,50
|
|
20240222,123300,373938800,2580,2575,2580,2575,2
|
|
20240222,123200,373933645,2580,2580,2580,2580,99
|
|
20240222,123100,373678225,2575,2575,2575,2575,0
|
|
20240222,123000,373678225,2575,2575,2575,2575,103
|
|
20240222,122900,373413000,2575,2575,2575,2575,11
|
|
20240222,122800,373384675,2575,2575,2575,2575,501
|
|
20240222,122700,372094600,2580,2580,2580,2580,1
|
|
20240222,122600,372092020,2580,2580,2580,2580,10
|
|
20240222,122500,372066220,2580,2580,2580,2580,0
|
|
20240222,122400,372066220,2580,2580,2580,2580,30
|
|
20240222,122300,371988820,2580,2580,2580,2580,10
|
|
20240222,122200,371963020,2580,2580,2580,2580,0
|
|
20240222,122100,371963020,2580,2580,2580,2580,1
|
|
20240222,122000,371960440,2580,2580,2580,2575,32
|
|
20240222,121900,371877930,2580,2580,2580,2580,5
|
|
20240222,121800,371865030,2580,2580,2580,2580,0
|
|
20240222,121700,371865030,2580,2580,2580,2580,0
|
|
20240222,121600,371865030,2580,2580,2580,2580,0
|
|
20240222,121500,371865030,2580,2580,2580,2580,0
|
|
20240222,121400,371865030,2580,2580,2580,2580,0
|
|
20240222,121300,371865030,2580,2580,2580,2580,1
|
|
20240222,121200,371862450,2580,2580,2580,2580,0
|
|
20240222,121100,371862450,2580,2580,2580,2580,0
|
|
20240222,121000,371862450,2580,2580,2580,2580,0
|
|
20240222,120900,371862450,2580,2580,2580,2580,0
|
|
20240222,120800,371862450,2580,2580,2580,2580,10
|
|
20240222,120700,371836650,2580,2580,2580,2580,50
|
|
20240222,120600,371707650,2580,2575,2580,2575,74
|
|
20240222,120500,371517095,2575,2575,2575,2575,1
|
|
20240222,120400,371514520,2575,2575,2575,2575,0
|
|
20240222,120300,371514520,2575,2575,2575,2575,0
|
|
20240222,120200,371514520,2575,2575,2575,2575,0
|
|
20240222,120100,371514520,2575,2575,2575,2575,0
|
|
20240222,120000,371514520,2575,2575,2575,2575,15
|
|
20240222,115900,371475895,2570,2570,2570,2570,0
|
|
20240222,115800,371475895,2570,2585,2585,2570,2005
|
|
20240222,115700,366322970,2570,2570,2570,2570,0
|
|
20240222,115600,366322970,2570,2570,2570,2570,0
|
|
20240222,115500,366322970,2570,2575,2575,2570,400
|
|
20240222,115400,365294890,2575,2580,2585,2575,5517
|
|
20240222,115300,351079980,2580,2580,2580,2580,0
|
|
20240222,115200,351079980,2580,2580,2580,2580,0
|
|
20240222,115100,351079980,2580,2580,2580,2580,50
|
|
20240222,115000,350950980,2585,2585,2585,2585,0
|
|
20240222,114900,350950980,2585,2585,2585,2585,1
|
|
20240222,114800,350948395,2585,2585,2585,2580,31
|
|
20240222,114700,350868265,2585,2585,2585,2585,0
|
|
20240222,114600,350868265,2585,2585,2585,2585,341
|
|
20240222,114500,349986780,2580,2580,2580,2580,27
|
|
20240222,114400,349917120,2575,2580,2580,2575,1015
|
|
20240222,114300,347298495,2580,2580,2580,2580,25
|
|
20240222,114200,347233995,2580,2580,2580,2580,399
|
|
20240222,114100,346204575,2580,2575,2580,2575,104
|
|
20240222,114000,345936755,2580,2580,2580,2580,1
|
|
20240222,113900,345934175,2580,2580,2580,2580,150
|
|
20240222,113800,345547175,2580,2580,2580,2580,10
|
|
20240222,113700,345521375,2580,2580,2580,2580,100
|
|
20240222,113600,345263375,2580,2580,2580,2580,0
|
|
20240222,113500,345263375,2580,2580,2580,2580,22
|
|
20240222,113400,345206615,2580,2580,2580,2580,2
|
|
20240222,113300,345201455,2580,2580,2580,2580,516
|
|
20240222,113200,343870175,2580,2585,2585,2580,2178
|
|
20240222,113100,338250900,2585,2585,2585,2585,10
|
|
20240222,113000,338225050,2585,2585,2585,2585,0
|
|
20240222,112900,338225050,2585,2585,2585,2585,0
|
|
20240222,112800,338225050,2585,2580,2585,2580,38
|
|
20240222,112700,338127005,2585,2585,2585,2585,0
|
|
20240222,112600,338127005,2585,2585,2585,2585,100
|
|
20240222,112500,337868505,2585,2585,2585,2585,0
|
|
20240222,112400,337868505,2585,2585,2585,2585,60
|
|
20240222,112300,337713405,2585,2585,2585,2585,515
|
|
20240222,112200,336382130,2585,2585,2585,2585,1558
|
|
20240222,112100,332354700,2585,2585,2585,2585,92
|
|
20240222,112000,332116880,2590,2590,2590,2590,319
|
|
20240222,111900,331290670,2580,2580,2580,2580,5
|
|
20240222,111800,331277770,2580,2580,2580,2580,401
|
|
20240222,111700,330243190,2585,2585,2585,2585,0
|
|
20240222,111600,330243190,2585,2585,2585,2585,1968
|
|
20240222,111500,325155910,2585,2590,2590,2580,3392
|
|
20240222,111400,316395210,2590,2590,2590,2590,233
|
|
20240222,111300,315791740,2590,2590,2590,2590,21
|
|
20240222,111200,315737350,2590,2590,2590,2590,20
|
|
20240222,111100,315685550,2590,2580,2590,2580,2137
|
|
20240222,111000,310161890,2580,2590,2590,2580,2194
|
|
20240222,110900,304489495,2590,2590,2590,2590,1422
|
|
20240222,110800,300806515,2590,2590,2590,2590,199
|
|
20240222,110700,300291105,2595,2585,2595,2585,2737
|
|
20240222,110600,293201525,2585,2580,2585,2580,1192
|
|
20240222,110500,290120345,2580,2585,2585,2580,29
|
|
20240222,110400,290045515,2585,2580,2585,2580,749
|
|
20240222,110300,288112970,2580,2580,2580,2580,11
|
|
20240222,110200,288084590,2580,2575,2580,2575,6
|
|
20240222,110100,288069115,2580,2580,2580,2580,5
|
|
20240222,110000,288056215,2580,2580,2580,2580,7
|
|
20240222,105900,288038155,2580,2580,2580,2580,150
|
|
20240222,105800,287651155,2580,2580,2580,2580,3
|
|
20240222,105700,287643415,2580,2580,2580,2580,1700
|
|
20240222,105600,283257415,2580,2580,2580,2580,200
|
|
20240222,105500,282741415,2575,2580,2580,2575,233
|
|
20240222,105400,282140940,2580,2580,2580,2580,0
|
|
20240222,105300,282140940,2580,2580,2580,2580,52
|
|
20240222,105200,282006780,2575,2575,2575,2575,779
|
|
20240222,105100,280000855,2575,2575,2575,2575,99
|
|
20240222,105000,279745930,2575,2575,2575,2575,7
|
|
20240222,104900,279727905,2565,2565,2565,2565,0
|
|
20240222,104800,279727905,2565,2570,2570,2565,330
|
|
20240222,104700,278881360,2565,2565,2565,2565,0
|
|
20240222,104600,278881360,2565,2565,2565,2565,0
|
|
20240222,104500,278881360,2565,2565,2565,2565,0
|
|
20240222,104400,278881360,2565,2570,2570,2565,1986
|
|
20240222,104300,273782270,2570,2570,2570,2570,1005
|
|
20240222,104200,271199420,2570,2570,2570,2570,238
|
|
20240222,104100,270587760,2570,2570,2570,2570,399
|
|
20240222,104000,269562330,2570,2570,2570,2570,200
|
|
20240222,103900,269048330,2570,2570,2570,2570,0
|
|
20240222,103800,269048330,2570,2570,2570,2570,139
|
|
20240222,103700,268691100,2550,2565,2565,2550,8678
|
|
20240222,103600,246493870,2565,2570,2570,2565,777
|
|
20240222,103500,244500255,2570,2570,2570,2570,0
|
|
20240222,103400,244500255,2570,2570,2570,2570,1
|
|
20240222,103300,244497685,2570,2570,2570,2570,400
|
|
20240222,103200,243469685,2570,2570,2570,2570,0
|
|
20240222,103100,243469685,2570,2570,2570,2570,18
|
|
20240222,103000,243423425,2575,2565,2575,2565,501
|
|
20240222,102900,242138350,2565,2565,2565,2565,13
|
|
20240222,102800,242105005,2565,2565,2565,2565,0
|
|
20240222,102700,242105005,2565,2570,2570,2565,563
|
|
20240222,102600,240658175,2570,2570,2570,2570,67
|
|
20240222,102500,240485985,2570,2570,2570,2570,13
|
|
20240222,102400,240452575,2575,2565,2575,2565,1700
|
|
20240222,102300,236084350,2570,2570,2570,2570,0
|
|
20240222,102200,236084350,2570,2570,2570,2565,8
|
|
20240222,102100,236063795,2560,2565,2565,2560,774
|
|
20240222,102000,234079345,2565,2565,2565,2565,2152
|
|
20240222,101900,228559465,2565,2565,2565,2565,500
|
|
20240222,101800,227276965,2565,2565,2565,2565,24
|
|
20240222,101700,227215405,2565,2560,2565,2560,4305
|
|
20240222,101600,216194560,2560,2560,2560,2560,100
|
|
20240222,101500,215938560,2560,2560,2560,2560,129
|
|
20240222,101400,215608320,2560,2560,2560,2560,2
|
|
20240222,101300,215603200,2555,2555,2555,2555,1400
|
|
20240222,101200,212026200,2555,2555,2555,2555,9
|
|
20240222,101100,212003205,2560,2560,2560,2560,16
|
|
20240222,101000,211962245,2560,2555,2560,2555,3766
|
|
20240222,100900,202340110,2560,2560,2560,2560,65
|
|
20240222,100800,202173710,2560,2560,2560,2560,0
|
|
20240222,100700,202173710,2560,2560,2560,2560,113
|
|
20240222,100600,201884430,2560,2560,2560,2555,1182
|
|
20240222,100500,198861135,2560,2555,2560,2555,1977
|
|
20240222,100400,193809890,2555,2555,2560,2555,1004
|
|
20240222,100300,191244665,2560,2560,2560,2560,405
|
|
20240222,100200,190207865,2560,2560,2560,2560,1
|
|
20240222,100100,190205305,2555,2555,2555,2555,1000
|
|
20240222,100000,187650305,2555,2555,2555,2555,0
|
|
20240222,095900,187650305,2555,2555,2555,2555,0
|
|
20240222,095800,187650305,2555,2555,2555,2555,23
|
|
20240222,095700,187591540,2555,2555,2555,2555,0
|
|
20240222,095600,187591540,2555,2555,2555,2555,0
|
|
20240222,095500,187591540,2555,2555,2555,2555,31
|
|
20240222,095400,187512335,2555,2555,2555,2555,0
|
|
20240222,095300,187512335,2555,2555,2555,2555,314
|
|
20240222,095200,186710065,2560,2560,2560,2560,109
|
|
20240222,095100,186431025,2560,2560,2560,2560,10
|
|
20240222,095000,186405425,2560,2560,2560,2560,300
|
|
20240222,094900,185637425,2560,2560,2560,2560,130
|
|
20240222,094800,185304625,2560,2560,2560,2560,2
|
|
20240222,094700,185299505,2560,2560,2560,2560,12
|
|
20240222,094600,185268785,2560,2560,2560,2560,1
|
|
20240222,094500,185266225,2555,2560,2560,2555,123
|
|
20240222,094400,184951695,2560,2555,2560,2555,2236
|
|
20240222,094300,179238710,2555,2555,2555,2555,50
|
|
20240222,094200,179110960,2555,2555,2555,2555,1000
|
|
20240222,094100,176555960,2555,2545,2555,2545,26
|
|
20240222,094000,176489780,2545,2545,2545,2545,3755
|
|
20240222,093900,166933305,2555,2555,2555,2555,15
|
|
20240222,093800,166894980,2555,2555,2555,2555,8
|
|
20240222,093700,166874540,2550,2545,2550,2545,2807
|
|
20240222,093600,159727720,2550,2555,2555,2550,816
|
|
20240222,093500,157645325,2555,2550,2555,2550,73
|
|
20240222,093400,157458930,2555,2555,2555,2555,22
|
|
20240222,093300,157402720,2555,2550,2555,2550,647
|
|
20240222,093200,155752840,2555,2550,2555,2550,2266
|
|
20240222,093100,149973525,2545,2545,2545,2545,35
|
|
20240222,093000,149884450,2540,2540,2540,2535,219
|
|
20240222,092900,149328195,2540,2540,2540,2540,1048
|
|
20240222,092800,146666275,2540,2545,2555,2540,2200
|
|
20240222,092700,141067340,2545,2545,2545,2540,4375
|
|
20240222,092600,129942450,2545,2550,2550,2545,1560
|
|
20240222,092500,125966530,2550,2550,2550,2550,20
|
|
20240222,092400,125915530,2555,2555,2555,2555,0
|
|
20240222,092300,125915530,2555,2550,2560,2545,1254
|
|
20240222,092200,122716230,2550,2560,2560,2550,18
|
|
20240222,092100,122670170,2560,2555,2560,2555,2
|
|
20240222,092000,122665055,2550,2555,2555,2545,8835
|
|
20240222,091900,100141905,2555,2560,2560,2555,2068
|
|
20240222,091800,94855825,2565,2560,2565,2555,5781
|
|
20240222,091700,80070760,2565,2565,2565,2565,13
|
|
20240222,091600,80037415,2565,2560,2565,2560,632
|
|
20240222,091500,78419295,2560,2560,2560,2560,1300
|
|
20240222,091400,75091295,2565,2565,2565,2565,1051
|
|
20240222,091300,72395480,2565,2565,2565,2565,10
|
|
20240222,091200,72369830,2570,2565,2570,2555,1601
|
|
20240222,091100,68270035,2560,2560,2560,2555,2543
|
|
20240222,091000,61760185,2555,2550,2555,2550,8302
|
|
20240222,090900,40587870,2555,2560,2565,2555,847
|
|
20240222,090800,38423020,2565,2565,2565,2565,140
|
|
20240222,090700,38063920,2565,2565,2565,2565,30
|
|
20240222,090600,37986970,2570,2570,2570,2570,9
|
|
20240222,090500,37963840,2575,2575,2575,2565,15
|
|
20240222,090400,37925230,2570,2570,2570,2570,2407
|
|
20240222,090300,31739240,2565,2565,2565,2565,471
|
|
20240222,090200,30531125,2565,2560,2570,2560,2460
|
|
20240222,090100,24225360,2560,2560,2560,2560,300
|
|
20240222,090000,23457360,2560,2550,2560,2550,8391
|