627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,192400,819008935,2540,2540,2540,2540,7787
|
|
20240223,192300,819008935,2540,2540,2540,2540,0
|
|
20240223,192200,819008935,2540,2540,2540,2540,0
|
|
20240223,192100,819008935,2540,2540,2540,2540,0
|
|
20240223,192000,819008935,2540,2540,2540,2540,0
|
|
20240223,191900,819008935,2540,2540,2540,2540,0
|
|
20240223,191800,819008935,2540,2540,2540,2540,0
|
|
20240223,191700,819008935,2540,2540,2540,2540,0
|
|
20240223,191600,819008935,2540,2540,2540,2540,0
|
|
20240223,191500,819008935,2540,2540,2540,2540,0
|
|
20240223,191400,819008935,2540,2540,2540,2540,0
|
|
20240223,191300,819008935,2540,2540,2540,2540,0
|
|
20240223,191200,819008935,2540,2540,2540,2540,0
|
|
20240223,191100,819008935,2540,2540,2540,2540,0
|
|
20240223,191000,819008935,2540,2540,2540,2540,0
|
|
20240223,190900,819008935,2540,2540,2540,2540,0
|
|
20240223,190800,819008935,2540,2540,2540,2540,0
|
|
20240223,190700,819008935,2540,2540,2540,2540,0
|
|
20240223,190600,819008935,2540,2540,2540,2540,0
|
|
20240223,190500,819008935,2540,2540,2540,2540,0
|
|
20240223,190400,819008935,2540,2540,2540,2540,0
|
|
20240223,190300,819008935,2540,2540,2540,2540,0
|
|
20240223,190200,819008935,2540,2540,2540,2540,0
|
|
20240223,190100,819008935,2540,2540,2540,2540,0
|
|
20240223,190000,819008935,2540,2540,2540,2540,0
|
|
20240223,185900,819008935,2540,2540,2540,2540,0
|
|
20240223,185800,819008935,2540,2540,2540,2540,0
|
|
20240223,185700,819008935,2540,2540,2540,2540,0
|
|
20240223,185600,819008935,2540,2540,2540,2540,0
|
|
20240223,185500,819008935,2540,2540,2540,2540,0
|
|
20240223,185400,819008935,2540,2540,2540,2540,7787
|
|
20240223,185300,819008935,2540,2540,2540,2540,0
|
|
20240223,185200,819008935,2540,2540,2540,2540,0
|
|
20240223,185100,819008935,2540,2540,2540,2540,0
|
|
20240223,185000,819008935,2540,2540,2540,2540,0
|
|
20240223,184900,819008935,2540,2540,2540,2540,0
|
|
20240223,184800,819008935,2540,2540,2540,2540,0
|
|
20240223,184700,819008935,2540,2540,2540,2540,0
|
|
20240223,184600,819008935,2540,2540,2540,2540,0
|
|
20240223,184500,819008935,2540,2540,2540,2540,0
|
|
20240223,184400,819008935,2540,2540,2540,2540,0
|
|
20240223,184300,819008935,2540,2540,2540,2540,0
|
|
20240223,184200,819008935,2540,2540,2540,2540,0
|
|
20240223,184100,819008935,2540,2540,2540,2540,0
|
|
20240223,184000,819008935,2540,2540,2540,2540,0
|
|
20240223,183900,819008935,2540,2540,2540,2540,0
|
|
20240223,183800,819008935,2540,2540,2540,2540,0
|
|
20240223,183700,819008935,2540,2540,2540,2540,0
|
|
20240223,183600,819008935,2540,2540,2540,2540,0
|
|
20240223,183500,819008935,2540,2540,2540,2540,0
|
|
20240223,183400,819008935,2540,2540,2540,2540,0
|
|
20240223,183300,819008935,2540,2540,2540,2540,0
|
|
20240223,183200,819008935,2540,2540,2540,2540,0
|
|
20240223,183100,819008935,2540,2540,2540,2540,0
|
|
20240223,183000,819008935,2540,2540,2540,2540,0
|
|
20240223,182900,819008935,2540,2540,2540,2540,0
|
|
20240223,182800,819008935,2540,2540,2540,2540,0
|
|
20240223,182700,819008935,2540,2540,2540,2540,0
|
|
20240223,182600,819008935,2540,2540,2540,2540,0
|
|
20240223,182500,819008935,2540,2540,2540,2540,0
|
|
20240223,182400,819008935,2540,2540,2540,2540,7787
|
|
20240223,182300,819008935,2540,2540,2540,2540,0
|
|
20240223,182200,819008935,2540,2540,2540,2540,0
|
|
20240223,182100,819008935,2540,2540,2540,2540,0
|
|
20240223,182000,819008935,2540,2540,2540,2540,0
|
|
20240223,181900,819008935,2540,2540,2540,2540,0
|
|
20240223,181800,819008935,2540,2540,2540,2540,0
|
|
20240223,181700,819008935,2540,2540,2540,2540,0
|
|
20240223,181600,819008935,2540,2540,2540,2540,0
|
|
20240223,181500,819008935,2540,2540,2540,2540,0
|
|
20240223,181400,819008935,2540,2540,2540,2540,0
|
|
20240223,181300,819008935,2540,2540,2540,2540,0
|
|
20240223,181200,819008935,2540,2540,2540,2540,0
|
|
20240223,181100,819008935,2540,2540,2540,2540,0
|
|
20240223,181000,819008935,2540,2540,2540,2540,0
|
|
20240223,180900,819008935,2540,2540,2540,2540,0
|
|
20240223,180800,819008935,2540,2540,2540,2540,0
|
|
20240223,180700,819008935,2540,2540,2540,2540,0
|
|
20240223,180600,819008935,2540,2540,2540,2540,0
|
|
20240223,180500,819008935,2540,2540,2540,2540,0
|
|
20240223,180400,819008935,2540,2540,2540,2540,0
|
|
20240223,180300,819008935,2540,2540,2540,2540,0
|
|
20240223,180200,819008935,2540,2540,2540,2540,0
|
|
20240223,180100,819008935,2540,2540,2540,2540,0
|
|
20240223,180000,819008935,2540,2540,2540,2540,0
|
|
20240223,175900,819008935,2540,2540,2540,2540,0
|
|
20240223,175800,819008935,2540,2540,2540,2540,0
|
|
20240223,175700,819008935,2540,2540,2540,2540,0
|
|
20240223,175600,819008935,2540,2540,2540,2540,0
|
|
20240223,175500,819008935,2540,2540,2540,2540,0
|
|
20240223,175400,819008935,2540,2540,2540,2540,7787
|
|
20240223,175300,819008935,2540,2540,2540,2540,0
|
|
20240223,175200,819008935,2540,2540,2540,2540,0
|
|
20240223,175100,819008935,2540,2540,2540,2540,0
|
|
20240223,175000,819008935,2540,2540,2540,2540,0
|
|
20240223,174900,819008935,2540,2540,2540,2540,0
|
|
20240223,174800,819008935,2540,2540,2540,2540,0
|
|
20240223,174700,819008935,2540,2540,2540,2540,0
|
|
20240223,174600,819008935,2540,2540,2540,2540,0
|
|
20240223,174500,819008935,2540,2540,2540,2540,0
|
|
20240223,174400,819008935,2540,2540,2540,2540,0
|
|
20240223,174300,819008935,2540,2540,2540,2540,0
|
|
20240223,174200,819008935,2540,2540,2540,2540,0
|
|
20240223,174100,819008935,2540,2540,2540,2540,0
|
|
20240223,174000,819008935,2540,2540,2540,2540,0
|
|
20240223,173900,819008935,2540,2540,2540,2540,0
|
|
20240223,173800,819008935,2540,2540,2540,2540,0
|
|
20240223,173700,819008935,2540,2540,2540,2540,0
|
|
20240223,173600,819008935,2540,2540,2540,2540,0
|
|
20240223,173500,819008935,2540,2540,2540,2540,0
|
|
20240223,173400,819008935,2540,2540,2540,2540,0
|
|
20240223,173300,819008935,2540,2540,2540,2540,0
|
|
20240223,173200,819008935,2540,2540,2540,2540,0
|
|
20240223,173100,819008935,2540,2540,2540,2540,0
|
|
20240223,173000,819008935,2540,2540,2540,2540,0
|
|
20240223,172900,819008935,2540,2540,2540,2540,0
|
|
20240223,172800,819008935,2540,2540,2540,2540,0
|
|
20240223,172700,819008935,2540,2540,2540,2540,0
|
|
20240223,172600,819008935,2540,2540,2540,2540,0
|
|
20240223,172500,819008935,2540,2540,2540,2540,0
|
|
20240223,172400,819008935,2540,2540,2540,2540,7787
|
|
20240223,172300,819008935,2540,2540,2540,2540,0
|
|
20240223,172200,819008935,2540,2540,2540,2540,0
|
|
20240223,172100,819008935,2540,2540,2540,2540,0
|
|
20240223,172000,819008935,2540,2540,2540,2540,0
|
|
20240223,171900,819008935,2540,2540,2540,2540,0
|
|
20240223,171800,819008935,2540,2540,2540,2540,0
|
|
20240223,171700,819008935,2540,2540,2540,2540,0
|
|
20240223,171600,819008935,2540,2540,2540,2540,0
|
|
20240223,171500,819008935,2540,2540,2540,2540,0
|
|
20240223,171400,819008935,2540,2540,2540,2540,0
|
|
20240223,171300,819008935,2540,2540,2540,2540,0
|
|
20240223,171200,819008935,2540,2540,2540,2540,0
|
|
20240223,171100,819008935,2540,2540,2540,2540,0
|
|
20240223,171000,819008935,2540,2540,2540,2540,0
|
|
20240223,170900,819008935,2540,2540,2540,2540,0
|
|
20240223,170800,819008935,2540,2540,2540,2540,0
|
|
20240223,170700,819008935,2540,2540,2540,2540,0
|
|
20240223,170600,819008935,2540,2540,2540,2540,0
|
|
20240223,170500,819008935,2540,2540,2540,2540,0
|
|
20240223,170400,819008935,2540,2540,2540,2540,0
|
|
20240223,170300,819008935,2540,2540,2540,2540,0
|
|
20240223,170200,819008935,2540,2540,2540,2540,0
|
|
20240223,170100,819008935,2540,2540,2540,2540,0
|
|
20240223,170000,819008935,2540,2540,2540,2540,0
|
|
20240223,165900,819008935,2540,2540,2540,2540,0
|
|
20240223,165800,819008935,2540,2540,2540,2540,0
|
|
20240223,165700,819008935,2540,2540,2540,2540,0
|
|
20240223,165600,819008935,2540,2540,2540,2540,0
|
|
20240223,165500,819008935,2540,2540,2540,2540,0
|
|
20240223,165400,819008935,2540,2540,2540,2540,7787
|
|
20240223,165300,819008935,2540,2540,2540,2540,0
|
|
20240223,165200,819008935,2540,2540,2540,2540,0
|
|
20240223,165100,819008935,2540,2540,2540,2540,0
|
|
20240223,165000,819008935,2540,2540,2540,2540,0
|
|
20240223,164900,819008935,2540,2540,2540,2540,0
|
|
20240223,164800,819008935,2540,2540,2540,2540,0
|
|
20240223,164700,819008935,2540,2540,2540,2540,0
|
|
20240223,164600,819008935,2540,2540,2540,2540,0
|
|
20240223,164500,819008935,2540,2540,2540,2540,0
|
|
20240223,164400,819008935,2540,2540,2540,2540,0
|
|
20240223,164300,819008935,2540,2540,2540,2540,0
|
|
20240223,164200,819008935,2540,2540,2540,2540,0
|
|
20240223,164100,819008935,2540,2540,2540,2540,0
|
|
20240223,164000,819008935,2540,2540,2540,2540,0
|
|
20240223,163900,819008935,2540,2540,2540,2540,0
|
|
20240223,163800,819008935,2540,2540,2540,2540,0
|
|
20240223,163700,819008935,2540,2540,2540,2540,0
|
|
20240223,163600,819008935,2540,2540,2540,2540,0
|
|
20240223,163500,819008935,2540,2540,2540,2540,0
|
|
20240223,163400,819008935,2540,2540,2540,2540,0
|
|
20240223,163300,819008935,2540,2540,2540,2540,0
|
|
20240223,163200,819008935,2540,2540,2540,2540,0
|
|
20240223,163100,819008935,2540,2540,2540,2540,0
|
|
20240223,163000,819008935,2540,2540,2540,2540,0
|
|
20240223,162900,819008935,2540,2540,2540,2540,0
|
|
20240223,162800,819008935,2540,2540,2540,2540,0
|
|
20240223,162700,819008935,2540,2540,2540,2540,0
|
|
20240223,162600,819008935,2540,2540,2540,2540,0
|
|
20240223,162500,819008935,2540,2540,2540,2540,0
|
|
20240223,162400,819008935,2540,2540,2540,2540,7787
|
|
20240223,162300,819008935,2540,2540,2540,2540,0
|
|
20240223,162200,819008935,2540,2540,2540,2540,0
|
|
20240223,162100,819008935,2540,2540,2540,2540,0
|
|
20240223,162000,819008935,2540,2540,2540,2540,0
|
|
20240223,161900,819008935,2540,2540,2540,2540,0
|
|
20240223,161800,819008935,2540,2540,2540,2540,0
|
|
20240223,161700,819008935,2540,2540,2540,2540,0
|
|
20240223,161600,819008935,2540,2540,2540,2540,0
|
|
20240223,161500,819008935,2540,2540,2540,2540,0
|
|
20240223,161400,819008935,2540,2540,2540,2540,0
|
|
20240223,161300,819008935,2540,2540,2540,2540,0
|
|
20240223,161200,819008935,2540,2540,2540,2540,0
|
|
20240223,161100,819008935,2540,2540,2540,2540,0
|
|
20240223,161000,819008935,2540,2540,2540,2540,0
|
|
20240223,160900,819008935,2540,2540,2540,2540,0
|
|
20240223,160800,819008935,2540,2540,2540,2540,0
|
|
20240223,160700,819008935,2540,2540,2540,2540,0
|
|
20240223,160600,819008935,2540,2540,2540,2540,0
|
|
20240223,160500,819008935,2540,2540,2540,2540,0
|
|
20240223,160400,819008935,2540,2540,2540,2540,0
|
|
20240223,160300,819008935,2540,2540,2540,2540,0
|
|
20240223,160200,819008935,2540,2540,2540,2540,0
|
|
20240223,160100,819008935,2540,2540,2540,2540,0
|
|
20240223,160000,819008935,2540,2540,2540,2540,0
|
|
20240223,155900,819008935,2540,2540,2540,2540,0
|
|
20240223,155800,819008935,2540,2540,2540,2540,0
|
|
20240223,155700,819008935,2540,2540,2540,2540,0
|
|
20240223,155600,819008935,2540,2540,2540,2540,0
|
|
20240223,155500,819008935,2540,2540,2540,2540,0
|
|
20240223,155400,819008935,2540,2540,2540,2540,7787
|
|
20240223,155300,819008935,2540,2540,2540,2540,0
|
|
20240223,155200,819008935,2540,2540,2540,2540,0
|
|
20240223,155100,819008935,2540,2540,2540,2540,0
|
|
20240223,155000,819008935,2540,2540,2540,2540,0
|
|
20240223,154900,819008935,2540,2540,2540,2540,0
|
|
20240223,154800,819008935,2540,2540,2540,2540,0
|
|
20240223,154700,819008935,2540,2540,2540,2540,0
|
|
20240223,154600,819008935,2540,2540,2540,2540,0
|
|
20240223,154500,819008935,2540,2540,2540,2540,0
|
|
20240223,154400,819008935,2540,2540,2540,2540,0
|
|
20240223,154300,819008935,2540,2540,2540,2540,0
|
|
20240223,154200,819008935,2540,2540,2540,2540,0
|
|
20240223,154100,819008935,2540,2540,2540,2540,0
|
|
20240223,154000,819008935,2540,2540,2540,2540,0
|
|
20240223,153900,819008935,2540,2540,2540,2540,0
|
|
20240223,153800,819008935,2540,2540,2540,2540,0
|
|
20240223,153700,819008935,2540,2540,2540,2540,0
|
|
20240223,153600,819008935,2540,2540,2540,2540,0
|
|
20240223,153500,819008935,2540,2540,2540,2540,0
|
|
20240223,153400,819008935,2540,2540,2540,2540,0
|
|
20240223,153300,819008935,2540,2540,2540,2540,0
|
|
20240223,153200,819008935,2540,2540,2540,2540,0
|
|
20240223,153100,819008935,2540,2540,2540,2540,0
|
|
20240223,153000,819008935,2540,2540,2540,2540,7787
|
|
20240223,152900,799229955,2520,2520,2520,2520,0
|
|
20240223,152800,799229955,2520,2520,2520,2520,0
|
|
20240223,152700,799229955,2520,2520,2520,2520,0
|
|
20240223,152600,799229955,2520,2520,2520,2520,0
|
|
20240223,152500,799229955,2520,2520,2520,2520,0
|
|
20240223,152400,799229955,2520,2520,2520,2520,0
|
|
20240223,152300,799229955,2520,2520,2520,2520,0
|
|
20240223,152200,799229955,2520,2520,2520,2520,0
|
|
20240223,152100,799229955,2520,2520,2520,2520,0
|
|
20240223,152000,799229955,2520,2520,2520,2520,0
|
|
20240223,151900,799229955,2520,2520,2520,2520,260
|
|
20240223,151800,798574755,2520,2515,2520,2515,289
|
|
20240223,151700,797846885,2520,2520,2525,2515,1492
|
|
20240223,151600,794091565,2520,2520,2520,2515,301
|
|
20240223,151500,793333450,2515,2520,2525,2515,1823
|
|
20240223,151400,788740480,2525,2525,2525,2520,233
|
|
20240223,151300,788153160,2525,2520,2525,2520,789
|
|
20240223,151200,786164875,2520,2520,2520,2520,287
|
|
20240223,151100,785441635,2525,2520,2525,2520,139
|
|
20240223,151000,785091340,2525,2520,2525,2520,87
|
|
20240223,150900,784872085,2525,2525,2525,2525,71
|
|
20240223,150800,784692810,2525,2525,2525,2515,2102
|
|
20240223,150700,779395800,2525,2530,2530,2520,699
|
|
20240223,150600,777630905,2530,2530,2530,2525,8
|
|
20240223,150500,777610670,2530,2525,2530,2525,2012
|
|
20240223,150400,772527805,2530,2525,2530,2525,717
|
|
20240223,150300,770714590,2530,2520,2530,2520,1183
|
|
20240223,150200,767729520,2520,2520,2520,2520,53
|
|
20240223,150100,767595960,2515,2520,2520,2515,508
|
|
20240223,150000,766316355,2520,2515,2520,2515,1085
|
|
20240223,145900,763583490,2515,2515,2515,2515,309
|
|
20240223,145800,762806355,2515,2515,2515,2515,588
|
|
20240223,145700,761327535,2520,2520,2520,2520,0
|
|
20240223,145600,761327535,2520,2520,2520,2520,50
|
|
20240223,145500,761201535,2520,2520,2520,2520,27
|
|
20240223,145400,761133495,2510,2520,2520,2510,10845
|
|
20240223,145300,733874665,2520,2520,2520,2520,1000
|
|
20240223,145200,731354665,2525,2525,2525,2525,354
|
|
20240223,145100,730460815,2525,2525,2525,2525,2550
|
|
20240223,145000,724022065,2530,2530,2530,2530,1
|
|
20240223,144900,724019535,2525,2525,2525,2525,84
|
|
20240223,144800,723807435,2530,2530,2530,2530,0
|
|
20240223,144700,723807435,2530,2525,2530,2525,24
|
|
20240223,144600,723746825,2525,2530,2530,2525,623
|
|
20240223,144500,722173745,2525,2525,2525,2525,1
|
|
20240223,144400,722171220,2525,2525,2525,2525,0
|
|
20240223,144300,722171220,2525,2525,2525,2525,45
|
|
20240223,144200,722057595,2530,2525,2530,2525,82
|
|
20240223,144100,721850540,2530,2525,2530,2525,495
|
|
20240223,144000,720600660,2525,2520,2525,2520,1734
|
|
20240223,143900,716229980,2520,2525,2525,2520,306
|
|
20240223,143800,715458615,2530,2530,2530,2530,0
|
|
20240223,143700,715458615,2530,2525,2530,2520,202
|
|
20240223,143600,714949510,2530,2525,2530,2525,47
|
|
20240223,143500,714830825,2525,2525,2525,2525,122
|
|
20240223,143400,714522775,2525,2530,2530,2525,2
|
|
20240223,143300,714517720,2525,2525,2525,2525,783
|
|
20240223,143200,712540645,2525,2525,2525,2525,0
|
|
20240223,143100,712540645,2525,2525,2525,2525,0
|
|
20240223,143000,712540645,2525,2525,2525,2525,114
|
|
20240223,142900,712252795,2520,2520,2520,2520,13
|
|
20240223,142800,712220035,2520,2525,2525,2520,356
|
|
20240223,142700,711321530,2530,2530,2530,2530,0
|
|
20240223,142600,711321530,2530,2525,2530,2525,7
|
|
20240223,142500,711303840,2530,2530,2530,2530,30
|
|
20240223,142400,711227940,2525,2525,2525,2525,133
|
|
20240223,142300,710892115,2525,2525,2525,2525,200
|
|
20240223,142200,710387115,2525,2525,2525,2525,10
|
|
20240223,142100,710361865,2525,2530,2530,2525,102
|
|
20240223,142000,710104305,2530,2530,2530,2530,0
|
|
20240223,141900,710104305,2530,2530,2530,2530,419
|
|
20240223,141800,709044235,2530,2530,2530,2530,0
|
|
20240223,141700,709044235,2530,2520,2530,2520,51
|
|
20240223,141600,708915705,2520,2520,2520,2520,918
|
|
20240223,141500,706602345,2515,2520,2520,2515,42
|
|
20240223,141400,706496605,2520,2520,2520,2520,110
|
|
20240223,141300,706219405,2520,2520,2520,2520,7
|
|
20240223,141200,706201765,2520,2520,2520,2520,1588
|
|
20240223,141100,702200005,2520,2520,2520,2515,55
|
|
20240223,141000,702061665,2520,2520,2520,2510,492
|
|
20240223,140900,700824735,2515,2520,2520,2515,602
|
|
20240223,140800,699310195,2520,2515,2520,2515,26
|
|
20240223,140700,699244740,2505,2510,2515,2505,11696
|
|
20240223,140600,669940695,2505,2510,2510,2505,21356
|
|
20240223,140500,616428145,2510,2530,2530,2510,23420
|
|
20240223,140400,557457985,2530,2530,2530,2530,29
|
|
20240223,140300,557384615,2530,2530,2530,2530,119
|
|
20240223,140200,557083545,2535,2530,2535,2530,696
|
|
20240223,140100,555322160,2535,2535,2535,2535,300
|
|
20240223,140000,554561660,2535,2535,2535,2535,1
|
|
20240223,135900,554559125,2535,2535,2535,2535,1
|
|
20240223,135800,554556590,2530,2530,2530,2530,0
|
|
20240223,135700,554556590,2530,2535,2535,2530,71
|
|
20240223,135600,554376955,2540,2540,2540,2540,5
|
|
20240223,135500,554364255,2540,2540,2540,2540,0
|
|
20240223,135400,554364255,2540,2540,2540,2540,0
|
|
20240223,135300,554364255,2540,2540,2540,2540,1
|
|
20240223,135200,554361715,2535,2535,2535,2535,0
|
|
20240223,135100,554361715,2535,2535,2535,2535,1
|
|
20240223,135000,554359180,2540,2535,2540,2535,2669
|
|
20240223,134900,547582405,2535,2530,2535,2525,111
|
|
20240223,134800,547301995,2535,2535,2535,2535,2
|
|
20240223,134700,547296925,2535,2530,2535,2530,4
|
|
20240223,134600,547286795,2530,2535,2535,2530,3089
|
|
20240223,134500,539471595,2535,2535,2535,2535,0
|
|
20240223,134400,539471595,2535,2535,2535,2535,0
|
|
20240223,134300,539471595,2535,2535,2535,2535,320
|
|
20240223,134200,538660395,2535,2535,2535,2535,656
|
|
20240223,134100,536997435,2535,2535,2535,2535,1
|
|
20240223,134000,536994900,2535,2535,2535,2535,100
|
|
20240223,133900,536741400,2535,2535,2535,2525,9002
|
|
20240223,133800,513987625,2540,2535,2540,2535,16
|
|
20240223,133700,513947010,2535,2535,2535,2535,28
|
|
20240223,133600,513876030,2535,2535,2535,2535,111
|
|
20240223,133500,513594645,2540,2535,2540,2535,658
|
|
20240223,133400,511926610,2535,2535,2535,2535,2101
|
|
20240223,133300,506600575,2535,2535,2535,2535,1
|
|
20240223,133200,506598040,2530,2530,2530,2530,0
|
|
20240223,133100,506598040,2530,2530,2530,2530,0
|
|
20240223,133000,506598040,2530,2530,2530,2530,2
|
|
20240223,132900,506592980,2530,2530,2530,2530,0
|
|
20240223,132800,506592980,2530,2530,2530,2530,1
|
|
20240223,132700,506590450,2530,2530,2530,2530,50
|
|
20240223,132600,506463950,2530,2530,2530,2530,1
|
|
20240223,132500,506461420,2520,2525,2525,2520,2149
|
|
20240223,132400,501045200,2525,2525,2525,2525,352
|
|
20240223,132300,500156400,2530,2530,2530,2530,1
|
|
20240223,132200,500153870,2530,2530,2530,2530,101
|
|
20240223,132100,499898340,2530,2530,2530,2530,1
|
|
20240223,132000,499895810,2530,2530,2530,2530,0
|
|
20240223,131900,499895810,2530,2530,2530,2520,502
|
|
20240223,131800,498630255,2530,2530,2530,2530,0
|
|
20240223,131700,498630255,2530,2530,2530,2530,0
|
|
20240223,131600,498630255,2530,2530,2530,2530,3
|
|
20240223,131500,498622665,2535,2525,2535,2520,51
|
|
20240223,131400,498494125,2520,2525,2525,2520,3
|
|
20240223,131300,498486560,2530,2530,2535,2515,11037
|
|
20240223,131200,470638630,2530,2530,2530,2530,1
|
|
20240223,131100,470636100,2535,2535,2535,2535,39
|
|
20240223,131000,470537235,2535,2535,2535,2535,2
|
|
20240223,130900,470532165,2535,2530,2535,2530,21
|
|
20240223,130800,470479030,2530,2530,2530,2530,10
|
|
20240223,130700,470453730,2530,2530,2530,2530,0
|
|
20240223,130600,470453730,2530,2530,2530,2530,3
|
|
20240223,130500,470446140,2530,2530,2530,2530,80
|
|
20240223,130400,470243740,2525,2530,2530,2525,540
|
|
20240223,130300,468880235,2530,2530,2530,2530,0
|
|
20240223,130200,468880235,2530,2530,2530,2530,726
|
|
20240223,130100,467043455,2530,2530,2530,2530,1
|
|
20240223,130000,467040925,2535,2535,2535,2535,1
|
|
20240223,125900,467038390,2530,2530,2530,2525,306
|
|
20240223,125800,466265705,2525,2530,2530,2525,20
|
|
20240223,125700,466215200,2530,2530,2530,2530,4671
|
|
20240223,125600,454397570,2530,2530,2530,2530,0
|
|
20240223,125500,454397570,2530,2530,2530,2530,0
|
|
20240223,125400,454397570,2530,2525,2530,2525,442
|
|
20240223,125300,453281515,2530,2530,2530,2525,139
|
|
20240223,125200,452929850,2530,2530,2530,2530,1
|
|
20240223,125100,452927320,2530,2530,2535,2530,193
|
|
20240223,125000,452438890,2530,2530,2530,2530,1
|
|
20240223,124900,452436360,2530,2530,2530,2530,2
|
|
20240223,124800,452431300,2530,2535,2535,2530,64
|
|
20240223,124700,452269315,2525,2525,2530,2525,1966
|
|
20240223,124600,447305160,2525,2530,2530,2525,2
|
|
20240223,124500,447300105,2525,2525,2535,2525,1103
|
|
20240223,124400,444514515,2535,2535,2535,2535,11
|
|
20240223,124300,444486630,2535,2520,2535,2520,2
|
|
20240223,124200,444481575,2520,2525,2525,2520,828
|
|
20240223,124100,442393835,2530,2535,2535,2530,2
|
|
20240223,124000,442388770,2525,2525,2525,2525,324
|
|
20240223,123900,441570670,2525,2535,2535,2525,554
|
|
20240223,123800,440171805,2530,2530,2530,2530,99
|
|
20240223,123700,439921335,2535,2535,2535,2535,17
|
|
20240223,123600,439878240,2535,2535,2535,2535,379
|
|
20240223,123500,438917475,2540,2535,2540,2535,17
|
|
20240223,123400,438874375,2540,2535,2540,2535,459
|
|
20240223,123300,437710805,2525,2530,2530,2525,4
|
|
20240223,123200,437700700,2535,2535,2535,2535,1
|
|
20240223,123100,437698165,2525,2525,2525,2525,0
|
|
20240223,123000,437698165,2525,2525,2525,2525,294
|
|
20240223,122900,436955815,2525,2530,2530,2525,50
|
|
20240223,122800,436829490,2530,2530,2530,2530,3
|
|
20240223,122700,436821900,2535,2540,2540,2535,227
|
|
20240223,122600,436246405,2535,2535,2535,2535,525
|
|
20240223,122500,434915530,2535,2535,2535,2535,258
|
|
20240223,122400,434261500,2535,2535,2535,2535,0
|
|
20240223,122300,434261500,2535,2535,2535,2535,0
|
|
20240223,122200,434261500,2535,2535,2535,2535,0
|
|
20240223,122100,434261500,2535,2535,2535,2535,0
|
|
20240223,122000,434261500,2535,2535,2535,2535,1
|
|
20240223,121900,434258965,2535,2535,2535,2535,0
|
|
20240223,121800,434258965,2535,2535,2535,2535,20
|
|
20240223,121700,434208265,2525,2525,2525,2525,0
|
|
20240223,121600,434208265,2525,2525,2525,2525,200
|
|
20240223,121500,433703265,2525,2525,2525,2525,0
|
|
20240223,121400,433703265,2525,2530,2530,2525,2000
|
|
20240223,121300,428653085,2525,2525,2525,2525,1000
|
|
20240223,121200,426128085,2520,2535,2535,2520,20000
|
|
20240223,121100,375638535,2535,2540,2540,2535,20
|
|
20240223,121000,375587830,2545,2545,2545,2545,1
|
|
20240223,120900,375585285,2535,2535,2535,2535,0
|
|
20240223,120800,375585285,2535,2535,2535,2535,0
|
|
20240223,120700,375585285,2535,2535,2535,2535,0
|
|
20240223,120600,375585285,2535,2535,2535,2535,0
|
|
20240223,120500,375585285,2535,2535,2535,2535,0
|
|
20240223,120400,375585285,2535,2535,2535,2535,0
|
|
20240223,120300,375585285,2535,2535,2535,2535,1
|
|
20240223,120200,375582750,2530,2540,2540,2530,201
|
|
20240223,120100,375073440,2540,2545,2545,2540,200
|
|
20240223,120000,374564940,2545,2545,2545,2545,1
|
|
20240223,115900,374562395,2545,2545,2545,2545,0
|
|
20240223,115800,374562395,2545,2545,2545,2545,1
|
|
20240223,115700,374559850,2525,2545,2545,2525,3000
|
|
20240223,115600,366962975,2550,2550,2550,2550,0
|
|
20240223,115500,366962975,2550,2550,2550,2550,1
|
|
20240223,115400,366960425,2550,2550,2550,2550,1
|
|
20240223,115300,366957875,2550,2550,2550,2550,1
|
|
20240223,115200,366955325,2550,2550,2550,2550,0
|
|
20240223,115100,366955325,2550,2550,2550,2550,0
|
|
20240223,115000,366955325,2550,2550,2550,2550,0
|
|
20240223,114900,366955325,2550,2545,2550,2545,1920
|
|
20240223,114800,362068675,2550,2550,2550,2550,1130
|
|
20240223,114700,359187175,2550,2550,2550,2550,102
|
|
20240223,114600,358927075,2550,2550,2550,2550,20
|
|
20240223,114500,358876075,2545,2545,2545,2545,0
|
|
20240223,114400,358876075,2545,2550,2550,2545,1995
|
|
20240223,114300,353789410,2550,2550,2550,2550,21
|
|
20240223,114200,353735860,2550,2550,2550,2550,7
|
|
20240223,114100,353718010,2545,2545,2545,2545,3177
|
|
20240223,114000,345632545,2540,2540,2540,2540,391
|
|
20240223,113900,344639405,2545,2545,2545,2545,10
|
|
20240223,113800,344613955,2545,2550,2550,2545,5
|
|
20240223,113700,344601225,2550,2550,2550,2550,1
|
|
20240223,113600,344598675,2550,2550,2550,2550,4
|
|
20240223,113500,344588475,2545,2545,2545,2545,0
|
|
20240223,113400,344588475,2545,2545,2545,2545,100
|
|
20240223,113300,344333975,2530,2530,2530,2530,0
|
|
20240223,113200,344333975,2530,2550,2550,2530,1901
|
|
20240223,113100,339513955,2550,2550,2550,2550,1
|
|
20240223,113000,339511405,2550,2550,2550,2550,5
|
|
20240223,112900,339498655,2550,2550,2550,2550,0
|
|
20240223,112800,339498655,2550,2545,2550,2545,2
|
|
20240223,112700,339493560,2550,2550,2550,2550,7
|
|
20240223,112600,339475710,2550,2550,2550,2550,0
|
|
20240223,112500,339475710,2550,2550,2550,2550,200
|
|
20240223,112400,338965710,2550,2550,2550,2550,0
|
|
20240223,112300,338965710,2550,2550,2550,2550,9
|
|
20240223,112200,338942760,2550,2550,2550,2550,1
|
|
20240223,112100,338940210,2540,2540,2540,2540,0
|
|
20240223,112000,338940210,2540,2540,2540,2540,1
|
|
20240223,111900,338937670,2550,2550,2550,2550,2
|
|
20240223,111800,338932570,2550,2550,2550,2550,4
|
|
20240223,111700,338922370,2550,2540,2550,2540,81
|
|
20240223,111600,338716620,2540,2540,2550,2540,201
|
|
20240223,111500,338206070,2540,2540,2540,2540,310
|
|
20240223,111400,337418670,2550,2550,2550,2550,0
|
|
20240223,111300,337418670,2550,2545,2550,2540,1148
|
|
20240223,111200,334501450,2545,2545,2545,2545,1
|
|
20240223,111100,334498905,2540,2540,2540,2540,67
|
|
20240223,111000,334328725,2540,2540,2540,2540,1
|
|
20240223,110900,334326185,2545,2545,2545,2545,11
|
|
20240223,110800,334298190,2540,2540,2540,2540,0
|
|
20240223,110700,334298190,2540,2540,2540,2540,0
|
|
20240223,110600,334298190,2540,2545,2545,2540,1054
|
|
20240223,110500,331616030,2530,2545,2545,2530,4001
|
|
20240223,110400,321486350,2545,2540,2545,2540,13
|
|
20240223,110300,321453320,2545,2540,2545,2540,11
|
|
20240223,110200,321425375,2540,2545,2545,2540,287
|
|
20240223,110100,320695895,2545,2545,2545,2545,0
|
|
20240223,110000,320695895,2545,2545,2545,2545,0
|
|
20240223,105900,320695895,2545,2545,2545,2545,0
|
|
20240223,105800,320695895,2545,2545,2545,2545,4
|
|
20240223,105700,320685715,2545,2545,2545,2545,0
|
|
20240223,105600,320685715,2545,2545,2545,2545,0
|
|
20240223,105500,320685715,2545,2540,2545,2540,105
|
|
20240223,105400,320419010,2540,2540,2540,2540,50
|
|
20240223,105300,320292010,2540,2540,2540,2540,0
|
|
20240223,105200,320292010,2540,2540,2540,2540,0
|
|
20240223,105100,320292010,2540,2540,2540,2540,344
|
|
20240223,105000,319418250,2535,2535,2535,2535,204
|
|
20240223,104900,318901110,2535,2535,2535,2535,213
|
|
20240223,104800,318361155,2540,2545,2545,2540,32
|
|
20240223,104700,318279870,2535,2545,2545,2535,201
|
|
20240223,104600,317770325,2545,2540,2545,2540,19
|
|
20240223,104500,317722055,2540,2540,2540,2540,125
|
|
20240223,104400,317404555,2540,2540,2540,2540,1000
|
|
20240223,104300,314864555,2540,2540,2540,2540,10
|
|
20240223,104200,314839155,2540,2540,2540,2540,1
|
|
20240223,104100,314836615,2540,2540,2540,2540,0
|
|
20240223,104000,314836615,2540,2540,2540,2540,0
|
|
20240223,103900,314836615,2540,2540,2540,2540,40
|
|
20240223,103800,314735015,2540,2530,2540,2530,295
|
|
20240223,103700,313988655,2530,2530,2530,2530,1
|
|
20240223,103600,313986125,2540,2540,2540,2540,1
|
|
20240223,103500,313983585,2525,2540,2540,2525,176
|
|
20240223,103400,313538770,2540,2540,2540,2540,1
|
|
20240223,103300,313536230,2520,2535,2535,2520,2146
|
|
20240223,103200,308119565,2535,2540,2540,2535,139
|
|
20240223,103100,307766525,2540,2540,2540,2540,15
|
|
20240223,103000,307728425,2540,2540,2540,2540,30
|
|
20240223,102900,307652225,2545,2545,2545,2545,201
|
|
20240223,102800,307140680,2545,2545,2545,2545,10
|
|
20240223,102700,307115230,2545,2545,2545,2545,30
|
|
20240223,102600,307038880,2545,2545,2545,2545,70
|
|
20240223,102500,306860730,2545,2545,2545,2545,54
|
|
20240223,102400,306723300,2545,2545,2545,2545,1
|
|
20240223,102300,306720755,2550,2550,2550,2550,31
|
|
20240223,102200,306641705,2545,2545,2545,2545,976
|
|
20240223,102100,304157785,2545,2545,2545,2545,100
|
|
20240223,102000,303903285,2545,2540,2545,2525,990
|
|
20240223,101900,301397770,2540,2540,2540,2540,40
|
|
20240223,101800,301296170,2545,2545,2545,2545,0
|
|
20240223,101700,301296170,2545,2545,2545,2545,2
|
|
20240223,101600,301291080,2550,2545,2550,2540,2950
|
|
20240223,101500,293796710,2550,2550,2550,2550,12
|
|
20240223,101400,293766110,2555,2555,2555,2555,2
|
|
20240223,101300,293761000,2555,2555,2555,2555,0
|
|
20240223,101200,293761000,2555,2550,2555,2545,3035
|
|
20240223,101100,286021765,2550,2545,2550,2545,158
|
|
20240223,101000,285619580,2545,2545,2545,2545,0
|
|
20240223,100900,285619580,2545,2545,2550,2545,160
|
|
20240223,100800,285212375,2545,2545,2545,2545,10
|
|
20240223,100700,285186925,2550,2550,2550,2550,2
|
|
20240223,100600,285181825,2550,2550,2550,2550,0
|
|
20240223,100500,285181825,2550,2550,2550,2550,3
|
|
20240223,100400,285174175,2550,2550,2550,2550,0
|
|
20240223,100300,285174175,2550,2545,2550,2540,1330
|
|
20240223,100200,281795340,2545,2545,2545,2545,303
|
|
20240223,100100,281024205,2545,2545,2545,2545,7
|
|
20240223,100000,281006390,2550,2550,2550,2550,8
|
|
20240223,095900,280985990,2545,2545,2545,2545,496
|
|
20240223,095800,279723670,2535,2535,2535,2535,123
|
|
20240223,095700,279411865,2545,2545,2545,2545,0
|
|
20240223,095600,279411865,2545,2545,2545,2545,4
|
|
20240223,095500,279401685,2550,2545,2550,2545,18
|
|
20240223,095400,279355865,2520,2545,2545,2520,5819
|
|
20240223,095300,264637300,2545,2545,2545,2545,2
|
|
20240223,095200,264632210,2545,2550,2550,2545,32
|
|
20240223,095100,264550765,2550,2550,2550,2550,2
|
|
20240223,095000,264545665,2545,2550,2550,2545,880
|
|
20240223,094900,262303165,2550,2550,2550,2550,48
|
|
20240223,094800,262180765,2550,2550,2550,2550,0
|
|
20240223,094700,262180765,2550,2540,2550,2535,61
|
|
20240223,094600,262026110,2550,2545,2550,2545,2006
|
|
20240223,094500,256920780,2545,2545,2545,2535,519
|
|
20240223,094400,255605095,2525,2545,2545,2525,435
|
|
20240223,094300,254498730,2535,2535,2535,2535,1927
|
|
20240223,094200,249613785,2530,2530,2530,2530,31
|
|
20240223,094100,249535355,2530,2530,2530,2530,8
|
|
20240223,094000,249515115,2530,2535,2535,2530,17
|
|
20240223,093900,249472080,2535,2540,2545,2535,20
|
|
20240223,093800,249421225,2540,2540,2540,2535,141
|
|
20240223,093700,249063285,2525,2525,2525,2505,24000
|
|
20240223,093600,188760730,2525,2525,2550,2510,9578
|
|
20240223,093500,164629730,2525,2525,2525,2525,2094
|
|
20240223,093400,159342380,2525,2530,2535,2525,2444
|
|
20240223,093300,153169055,2530,2530,2530,2530,2091
|
|
20240223,093200,147878825,2530,2535,2535,2530,1001
|
|
20240223,093100,145346290,2535,2535,2535,2535,10
|
|
20240223,093000,145320940,2535,2545,2545,2535,492
|
|
20240223,092900,144069150,2545,2545,2545,2545,60
|
|
20240223,092800,143916450,2530,2530,2530,2530,2500
|
|
20240223,092700,137591450,2530,2535,2535,2530,2103
|
|
20240223,092600,132270700,2535,2530,2535,2530,65
|
|
20240223,092500,132106095,2530,2535,2535,2530,2002
|
|
20240223,092400,127040535,2530,2535,2535,2530,200
|
|
20240223,092300,126534450,2530,2540,2540,2530,703
|
|
20240223,092200,124748930,2540,2540,2540,2540,0
|
|
20240223,092100,124748930,2540,2530,2540,2530,692
|
|
20240223,092000,122996250,2530,2535,2535,2530,5160
|
|
20240223,091900,109938915,2535,2535,2540,2535,3237
|
|
20240223,091800,101732870,2540,2540,2540,2540,75
|
|
20240223,091700,101542370,2540,2535,2545,2535,1272
|
|
20240223,091600,98317340,2535,2545,2545,2535,6357
|
|
20240223,091500,82177230,2545,2545,2550,2545,1461
|
|
20240223,091400,78458545,2545,2545,2545,2540,1422
|
|
20240223,091300,74841055,2545,2550,2550,2545,6777
|
|
20240223,091200,57582085,2550,2550,2550,2550,1157
|
|
20240223,091100,54631735,2550,2550,2550,2550,251
|
|
20240223,091000,53991685,2550,2565,2565,2550,5589
|
|
20240223,090900,39701660,2565,2565,2565,2565,100
|
|
20240223,090800,39445160,2565,2565,2565,2560,673
|
|
20240223,090700,37718965,2565,2560,2565,2560,717
|
|
20240223,090600,35882365,2560,2565,2565,2560,2921
|
|
20240223,090500,28404595,2560,2570,2570,2560,924
|
|
20240223,090400,26038645,2580,2580,2580,2580,1
|
|
20240223,090300,26036065,2570,2575,2575,2570,1375
|
|
20240223,090200,22497315,2575,2575,2575,2575,1296
|
|
20240223,090100,19160115,2565,2580,2580,2565,6466
|
|
20240223,090000,2561965,2580,2585,2590,2580,991
|