573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,183000,1146060705,2190,2190,2190,2190,4315
|
|
20240220,182900,1146060705,2190,2190,2190,2190,0
|
|
20240220,182800,1146060705,2190,2190,2190,2190,0
|
|
20240220,182700,1146060705,2190,2190,2190,2190,0
|
|
20240220,182600,1146060705,2190,2190,2190,2190,0
|
|
20240220,182500,1146060705,2190,2190,2190,2190,0
|
|
20240220,182400,1146060705,2190,2190,2190,2190,0
|
|
20240220,182300,1146060705,2190,2190,2190,2190,0
|
|
20240220,182200,1146060705,2190,2190,2190,2190,0
|
|
20240220,182100,1146060705,2190,2190,2190,2190,0
|
|
20240220,182000,1146060705,2190,2190,2190,2190,0
|
|
20240220,181900,1146060705,2190,2190,2190,2190,0
|
|
20240220,181800,1146060705,2190,2190,2190,2190,0
|
|
20240220,181700,1146060705,2190,2190,2190,2190,0
|
|
20240220,181600,1146060705,2190,2190,2190,2190,0
|
|
20240220,181500,1146060705,2190,2190,2190,2190,0
|
|
20240220,181400,1146060705,2190,2190,2190,2190,0
|
|
20240220,181300,1146060705,2190,2190,2190,2190,0
|
|
20240220,181200,1146060705,2190,2190,2190,2190,0
|
|
20240220,181100,1146060705,2190,2190,2190,2190,0
|
|
20240220,181000,1146060705,2190,2190,2190,2190,0
|
|
20240220,180900,1146060705,2190,2190,2190,2190,0
|
|
20240220,180800,1146060705,2190,2190,2190,2190,0
|
|
20240220,180700,1146060705,2190,2190,2190,2190,0
|
|
20240220,180600,1146060705,2190,2190,2190,2190,0
|
|
20240220,180500,1146060705,2190,2190,2190,2190,0
|
|
20240220,180400,1146060705,2190,2190,2190,2190,0
|
|
20240220,180300,1146060705,2190,2190,2190,2190,0
|
|
20240220,180200,1146060705,2190,2190,2190,2190,0
|
|
20240220,180100,1146060705,2190,2190,2190,2190,0
|
|
20240220,180000,1146060705,2190,2190,2190,2190,4315
|
|
20240220,175900,1146060705,2190,2190,2190,2190,0
|
|
20240220,175800,1146060705,2190,2190,2190,2190,0
|
|
20240220,175700,1146060705,2190,2190,2190,2190,0
|
|
20240220,175600,1146060705,2190,2190,2190,2190,0
|
|
20240220,175500,1146060705,2190,2190,2190,2190,0
|
|
20240220,175400,1146060705,2190,2190,2190,2190,0
|
|
20240220,175300,1146060705,2190,2190,2190,2190,0
|
|
20240220,175200,1146060705,2190,2190,2190,2190,0
|
|
20240220,175100,1146060705,2190,2190,2190,2190,0
|
|
20240220,175000,1146060705,2190,2190,2190,2190,0
|
|
20240220,174900,1146060705,2190,2190,2190,2190,0
|
|
20240220,174800,1146060705,2190,2190,2190,2190,0
|
|
20240220,174700,1146060705,2190,2190,2190,2190,0
|
|
20240220,174600,1146060705,2190,2190,2190,2190,0
|
|
20240220,174500,1146060705,2190,2190,2190,2190,0
|
|
20240220,174400,1146060705,2190,2190,2190,2190,0
|
|
20240220,174300,1146060705,2190,2190,2190,2190,0
|
|
20240220,174200,1146060705,2190,2190,2190,2190,0
|
|
20240220,174100,1146060705,2190,2190,2190,2190,0
|
|
20240220,174000,1146060705,2190,2190,2190,2190,0
|
|
20240220,173900,1146060705,2190,2190,2190,2190,0
|
|
20240220,173800,1146060705,2190,2190,2190,2190,0
|
|
20240220,173700,1146060705,2190,2190,2190,2190,0
|
|
20240220,173600,1146060705,2190,2190,2190,2190,0
|
|
20240220,173500,1146060705,2190,2190,2190,2190,0
|
|
20240220,173400,1146060705,2190,2190,2190,2190,0
|
|
20240220,173300,1146060705,2190,2190,2190,2190,0
|
|
20240220,173200,1146060705,2190,2190,2190,2190,0
|
|
20240220,173100,1146060705,2190,2190,2190,2190,0
|
|
20240220,173000,1146060705,2190,2190,2190,2190,4315
|
|
20240220,172900,1146060705,2190,2190,2190,2190,0
|
|
20240220,172800,1146060705,2190,2190,2190,2190,0
|
|
20240220,172700,1146060705,2190,2190,2190,2190,0
|
|
20240220,172600,1146060705,2190,2190,2190,2190,0
|
|
20240220,172500,1146060705,2190,2190,2190,2190,0
|
|
20240220,172400,1146060705,2190,2190,2190,2190,0
|
|
20240220,172300,1146060705,2190,2190,2190,2190,0
|
|
20240220,172200,1146060705,2190,2190,2190,2190,0
|
|
20240220,172100,1146060705,2190,2190,2190,2190,0
|
|
20240220,172000,1146060705,2190,2190,2190,2190,0
|
|
20240220,171900,1146060705,2190,2190,2190,2190,0
|
|
20240220,171800,1146060705,2190,2190,2190,2190,0
|
|
20240220,171700,1146060705,2190,2190,2190,2190,0
|
|
20240220,171600,1146060705,2190,2190,2190,2190,0
|
|
20240220,171500,1146060705,2190,2190,2190,2190,0
|
|
20240220,171400,1146060705,2190,2190,2190,2190,0
|
|
20240220,171300,1146060705,2190,2190,2190,2190,0
|
|
20240220,171200,1146060705,2190,2190,2190,2190,0
|
|
20240220,171100,1146060705,2190,2190,2190,2190,0
|
|
20240220,171000,1146060705,2190,2190,2190,2190,0
|
|
20240220,170900,1146060705,2190,2190,2190,2190,0
|
|
20240220,170800,1146060705,2190,2190,2190,2190,0
|
|
20240220,170700,1146060705,2190,2190,2190,2190,0
|
|
20240220,170600,1146060705,2190,2190,2190,2190,0
|
|
20240220,170500,1146060705,2190,2190,2190,2190,0
|
|
20240220,170400,1146060705,2190,2190,2190,2190,0
|
|
20240220,170300,1146060705,2190,2190,2190,2190,0
|
|
20240220,170200,1146060705,2190,2190,2190,2190,0
|
|
20240220,170100,1146060705,2190,2190,2190,2190,0
|
|
20240220,170000,1146060705,2190,2190,2190,2190,4315
|
|
20240220,165900,1146060705,2190,2190,2190,2190,0
|
|
20240220,165800,1146060705,2190,2190,2190,2190,0
|
|
20240220,165700,1146060705,2190,2190,2190,2190,0
|
|
20240220,165600,1146060705,2190,2190,2190,2190,0
|
|
20240220,165500,1146060705,2190,2190,2190,2190,0
|
|
20240220,165400,1146060705,2190,2190,2190,2190,0
|
|
20240220,165300,1146060705,2190,2190,2190,2190,0
|
|
20240220,165200,1146060705,2190,2190,2190,2190,0
|
|
20240220,165100,1146060705,2190,2190,2190,2190,0
|
|
20240220,165000,1146060705,2190,2190,2190,2190,0
|
|
20240220,164900,1146060705,2190,2190,2190,2190,0
|
|
20240220,164800,1146060705,2190,2190,2190,2190,0
|
|
20240220,164700,1146060705,2190,2190,2190,2190,0
|
|
20240220,164600,1146060705,2190,2190,2190,2190,0
|
|
20240220,164500,1146060705,2190,2190,2190,2190,0
|
|
20240220,164400,1146060705,2190,2190,2190,2190,0
|
|
20240220,164300,1146060705,2190,2190,2190,2190,0
|
|
20240220,164200,1146060705,2190,2190,2190,2190,0
|
|
20240220,164100,1146060705,2190,2190,2190,2190,0
|
|
20240220,164000,1146060705,2190,2190,2190,2190,0
|
|
20240220,163900,1146060705,2190,2190,2190,2190,0
|
|
20240220,163800,1146060705,2190,2190,2190,2190,0
|
|
20240220,163700,1146060705,2190,2190,2190,2190,0
|
|
20240220,163600,1146060705,2190,2190,2190,2190,0
|
|
20240220,163500,1146060705,2190,2190,2190,2190,0
|
|
20240220,163400,1146060705,2190,2190,2190,2190,0
|
|
20240220,163300,1146060705,2190,2190,2190,2190,0
|
|
20240220,163200,1146060705,2190,2190,2190,2190,0
|
|
20240220,163100,1146060705,2190,2190,2190,2190,0
|
|
20240220,163000,1146060705,2190,2190,2190,2190,4315
|
|
20240220,162900,1146060705,2190,2190,2190,2190,0
|
|
20240220,162800,1146060705,2190,2190,2190,2190,0
|
|
20240220,162700,1146060705,2190,2190,2190,2190,0
|
|
20240220,162600,1146060705,2190,2190,2190,2190,0
|
|
20240220,162500,1146060705,2190,2190,2190,2190,0
|
|
20240220,162400,1146060705,2190,2190,2190,2190,0
|
|
20240220,162300,1146060705,2190,2190,2190,2190,0
|
|
20240220,162200,1146060705,2190,2190,2190,2190,0
|
|
20240220,162100,1146060705,2190,2190,2190,2190,0
|
|
20240220,162000,1146060705,2190,2190,2190,2190,0
|
|
20240220,161900,1146060705,2190,2190,2190,2190,0
|
|
20240220,161800,1146060705,2190,2190,2190,2190,0
|
|
20240220,161700,1146060705,2190,2190,2190,2190,0
|
|
20240220,161600,1146060705,2190,2190,2190,2190,0
|
|
20240220,161500,1146060705,2190,2190,2190,2190,0
|
|
20240220,161400,1146060705,2190,2190,2190,2190,0
|
|
20240220,161300,1146060705,2190,2190,2190,2190,0
|
|
20240220,161200,1146060705,2190,2190,2190,2190,0
|
|
20240220,161100,1146060705,2190,2190,2190,2190,0
|
|
20240220,161000,1146060705,2190,2190,2190,2190,0
|
|
20240220,160900,1146060705,2190,2190,2190,2190,0
|
|
20240220,160800,1146060705,2190,2190,2190,2190,0
|
|
20240220,160700,1146060705,2190,2190,2190,2190,0
|
|
20240220,160600,1146060705,2190,2190,2190,2190,0
|
|
20240220,160500,1146060705,2190,2190,2190,2190,0
|
|
20240220,160400,1146060705,2190,2190,2190,2190,0
|
|
20240220,160300,1146060705,2190,2190,2190,2190,0
|
|
20240220,160200,1146060705,2190,2190,2190,2190,0
|
|
20240220,160100,1146060705,2190,2190,2190,2190,0
|
|
20240220,160000,1146060705,2190,2190,2190,2190,4315
|
|
20240220,155900,1146060705,2190,2190,2190,2190,0
|
|
20240220,155800,1146060705,2190,2190,2190,2190,0
|
|
20240220,155700,1146060705,2190,2190,2190,2190,0
|
|
20240220,155600,1146060705,2190,2190,2190,2190,0
|
|
20240220,155500,1146060705,2190,2190,2190,2190,0
|
|
20240220,155400,1146060705,2190,2190,2190,2190,0
|
|
20240220,155300,1146060705,2190,2190,2190,2190,0
|
|
20240220,155200,1146060705,2190,2190,2190,2190,0
|
|
20240220,155100,1146060705,2190,2190,2190,2190,0
|
|
20240220,155000,1146060705,2190,2190,2190,2190,0
|
|
20240220,154900,1146060705,2190,2190,2190,2190,0
|
|
20240220,154800,1146060705,2190,2190,2190,2190,0
|
|
20240220,154700,1146060705,2190,2190,2190,2190,0
|
|
20240220,154600,1146060705,2190,2190,2190,2190,0
|
|
20240220,154500,1146060705,2190,2190,2190,2190,0
|
|
20240220,154400,1146060705,2190,2190,2190,2190,0
|
|
20240220,154300,1146060705,2190,2190,2190,2190,0
|
|
20240220,154200,1146060705,2190,2190,2190,2190,0
|
|
20240220,154100,1146060705,2190,2190,2190,2190,0
|
|
20240220,154000,1146060705,2190,2190,2190,2190,0
|
|
20240220,153900,1146060705,2190,2190,2190,2190,0
|
|
20240220,153800,1146060705,2190,2190,2190,2190,0
|
|
20240220,153700,1146060705,2190,2190,2190,2190,0
|
|
20240220,153600,1146060705,2190,2190,2190,2190,0
|
|
20240220,153500,1146060705,2190,2190,2190,2190,0
|
|
20240220,153400,1146060705,2190,2190,2190,2190,0
|
|
20240220,153300,1146060705,2190,2190,2190,2190,0
|
|
20240220,153200,1146060705,2190,2190,2190,2190,0
|
|
20240220,153100,1146060705,2190,2190,2190,2190,0
|
|
20240220,153000,1146060705,2190,2190,2190,2190,8630
|
|
20240220,152900,1136610855,2190,2190,2190,2190,0
|
|
20240220,152800,1136610855,2190,2190,2190,2190,0
|
|
20240220,152700,1136610855,2190,2190,2190,2190,0
|
|
20240220,152600,1136610855,2190,2190,2190,2190,0
|
|
20240220,152500,1136610855,2190,2190,2190,2190,0
|
|
20240220,152400,1136610855,2190,2190,2190,2190,0
|
|
20240220,152300,1136610855,2190,2190,2190,2190,0
|
|
20240220,152200,1136610855,2190,2190,2190,2190,0
|
|
20240220,152100,1136610855,2190,2190,2190,2190,0
|
|
20240220,152000,1136610855,2190,2190,2190,2190,0
|
|
20240220,151900,1136610855,2190,2180,2190,2180,1040
|
|
20240220,151800,1134340175,2180,2180,2190,2180,25
|
|
20240220,151700,1134285655,2180,2190,2190,2180,5
|
|
20240220,151600,1134274745,2180,2180,2180,2180,23
|
|
20240220,151500,1134224605,2195,2180,2195,2180,8
|
|
20240220,151400,1134207150,2195,2195,2195,2180,63
|
|
20240220,151300,1134069645,2190,2190,2190,2190,0
|
|
20240220,151200,1134069645,2190,2190,2190,2190,1995
|
|
20240220,151100,1129700595,2190,2180,2190,2180,4001
|
|
20240220,151000,1120938415,2180,2190,2190,2180,2
|
|
20240220,150900,1120934045,2190,2190,2190,2190,15
|
|
20240220,150800,1120901195,2180,2190,2190,2180,108
|
|
20240220,150700,1120665735,2190,2180,2190,2180,505
|
|
20240220,150600,1119564785,2180,2185,2185,2180,12013
|
|
20240220,150500,1093376375,2185,2185,2185,2185,1500
|
|
20240220,150400,1090098875,2190,2190,2190,2190,1
|
|
20240220,150300,1090096685,2185,2190,2190,2185,13
|
|
20240220,150200,1090068230,2195,2195,2195,2195,101
|
|
20240220,150100,1089846535,2195,2185,2195,2185,4
|
|
20240220,150000,1089837785,2195,2195,2195,2195,0
|
|
20240220,145900,1089837785,2195,2195,2195,2185,4187
|
|
20240220,145800,1080678290,2190,2190,2190,2190,110
|
|
20240220,145700,1080437390,2195,2190,2195,2190,420
|
|
20240220,145600,1079517580,2190,2195,2195,2190,3100
|
|
20240220,145500,1072723580,2195,2195,2195,2195,101
|
|
20240220,145400,1072501885,2190,2195,2195,2190,341
|
|
20240220,145300,1071753395,2195,2195,2195,2195,1
|
|
20240220,145200,1071751200,2190,2200,2200,2190,6334
|
|
20240220,145100,1057858065,2200,2195,2200,2195,1509
|
|
20240220,145000,1054545805,2195,2190,2195,2190,2403
|
|
20240220,144900,1049272915,2195,2190,2195,2190,210
|
|
20240220,144800,1048813005,2195,2190,2195,2185,36
|
|
20240220,144700,1048734080,2190,2190,2190,2190,5996
|
|
20240220,144600,1035602840,2190,2180,2190,2180,4376
|
|
20240220,144500,1026041375,2185,2185,2185,2185,1
|
|
20240220,144400,1026039190,2180,2180,2180,2180,2102
|
|
20240220,144300,1021456830,2170,2170,2170,2170,0
|
|
20240220,144200,1021456830,2170,2175,2175,2170,3170
|
|
20240220,144100,1014562330,2175,2175,2175,2175,1000
|
|
20240220,144000,1012387330,2175,2175,2175,2175,2254
|
|
20240220,143900,1007484880,2175,2175,2175,2175,1609
|
|
20240220,143800,1003985305,2175,2170,2175,2170,816
|
|
20240220,143700,1002210795,2175,2175,2175,2175,2000
|
|
20240220,143600,997860795,2180,2180,2180,2180,100
|
|
20240220,143500,997642795,2185,2175,2185,2175,63
|
|
20240220,143400,997505760,2175,2175,2175,2175,496
|
|
20240220,143300,996426960,2185,2185,2185,2185,0
|
|
20240220,143200,996426960,2185,2170,2185,2170,21
|
|
20240220,143100,996381375,2170,2170,2170,2170,40
|
|
20240220,143000,996294575,2170,2175,2175,2170,1000
|
|
20240220,142900,994123595,2175,2185,2185,2175,901
|
|
20240220,142800,992163910,2170,2180,2180,2170,2500
|
|
20240220,142700,986736325,2185,2185,2185,2185,125
|
|
20240220,142600,986463200,2185,2180,2185,2180,16
|
|
20240220,142500,986428270,2180,2180,2180,2180,25
|
|
20240220,142400,986373770,2180,2180,2180,2180,1
|
|
20240220,142300,986371590,2185,2185,2185,2185,0
|
|
20240220,142200,986371590,2185,2185,2185,2185,1
|
|
20240220,142100,986369405,2180,2180,2180,2180,707
|
|
20240220,142000,984828145,2180,2180,2180,2180,1260
|
|
20240220,141900,982081345,2180,2180,2180,2180,3916
|
|
20240220,141800,973544465,2175,2175,2175,2175,99
|
|
20240220,141700,973329140,2170,2170,2170,2170,0
|
|
20240220,141600,973329140,2170,2170,2170,2170,500
|
|
20240220,141500,972244140,2170,2170,2170,2170,1030
|
|
20240220,141400,970009040,2175,2175,2175,2175,0
|
|
20240220,141300,970009040,2175,2175,2175,2175,93
|
|
20240220,141200,969806765,2175,2175,2175,2175,9
|
|
20240220,141100,969787190,2175,2175,2175,2175,806
|
|
20240220,141000,968034140,2175,2175,2175,2175,25
|
|
20240220,140900,967979765,2175,2175,2180,2175,1946
|
|
20240220,140800,963737770,2175,2175,2175,2175,2073
|
|
20240220,140700,959228995,2170,2170,2170,2170,2497
|
|
20240220,140600,953810505,2170,2170,2170,2170,0
|
|
20240220,140500,953810505,2170,2170,2170,2170,388
|
|
20240220,140400,952968545,2165,2165,2165,2165,0
|
|
20240220,140300,952968545,2165,2165,2165,2165,0
|
|
20240220,140200,952968545,2165,2165,2165,2165,1
|
|
20240220,140100,952966380,2170,2170,2170,2170,0
|
|
20240220,140000,952966380,2170,2170,2170,2170,1210
|
|
20240220,135900,950340680,2170,2170,2170,2170,0
|
|
20240220,135800,950340680,2170,2170,2170,2170,0
|
|
20240220,135700,950340680,2170,2170,2170,2170,55
|
|
20240220,135600,950221330,2175,2175,2175,2175,10
|
|
20240220,135500,950199580,2170,2175,2175,2170,3009
|
|
20240220,135400,943670005,2170,2170,2170,2170,60
|
|
20240220,135300,943539805,2170,2170,2170,2170,0
|
|
20240220,135200,943539805,2170,2170,2170,2170,50
|
|
20240220,135100,943431305,2170,2170,2170,2170,45
|
|
20240220,135000,943333655,2170,2170,2170,2170,0
|
|
20240220,134900,943333655,2170,2170,2170,2170,0
|
|
20240220,134800,943333655,2170,2170,2175,2170,120
|
|
20240220,134700,943073250,2175,2175,2175,2175,0
|
|
20240220,134600,943073250,2175,2175,2175,2175,0
|
|
20240220,134500,943073250,2175,2170,2175,2170,1281
|
|
20240220,134400,940293460,2175,2175,2175,2175,672
|
|
20240220,134300,938831860,2175,2175,2175,2175,0
|
|
20240220,134200,938831860,2175,2175,2175,2175,0
|
|
20240220,134100,938831860,2175,2175,2175,2175,100
|
|
20240220,134000,938614360,2170,2170,2170,2170,4177
|
|
20240220,133900,929550270,2170,2170,2170,2170,0
|
|
20240220,133800,929550270,2170,2175,2175,2170,1052
|
|
20240220,133700,927262430,2175,2175,2175,2175,2500
|
|
20240220,133600,921824930,2175,2175,2175,2175,0
|
|
20240220,133500,921824930,2175,2175,2175,2175,2
|
|
20240220,133400,921820580,2165,2165,2165,2165,600
|
|
20240220,133300,920521580,2165,2165,2165,2165,0
|
|
20240220,133200,920521580,2165,2165,2165,2165,0
|
|
20240220,133100,920521580,2165,2170,2170,2165,500
|
|
20240220,133000,919436630,2175,2175,2175,2175,0
|
|
20240220,132900,919436630,2175,2170,2175,2170,512
|
|
20240220,132800,918325580,2170,2165,2170,2165,7102
|
|
20240220,132700,902914740,2165,2170,2170,2165,175
|
|
20240220,132600,902535365,2165,2165,2165,2165,602
|
|
20240220,132500,901232035,2170,2170,2170,2170,0
|
|
20240220,132400,901232035,2170,2170,2170,2170,0
|
|
20240220,132300,901232035,2170,2170,2170,2170,0
|
|
20240220,132200,901232035,2170,2170,2170,2170,0
|
|
20240220,132100,901232035,2170,2165,2170,2165,1001
|
|
20240220,132000,899059870,2165,2170,2170,2165,63
|
|
20240220,131900,898923470,2160,2160,2160,2160,0
|
|
20240220,131800,898923470,2160,2160,2160,2160,485
|
|
20240220,131700,897875870,2165,2165,2165,2165,498
|
|
20240220,131600,896797700,2165,2165,2165,2165,2420
|
|
20240220,131500,891558400,2170,2165,2170,2165,3302
|
|
20240220,131400,884408060,2170,2170,2170,2170,0
|
|
20240220,131300,884408060,2170,2170,2170,2170,0
|
|
20240220,131200,884408060,2170,2170,2170,2170,0
|
|
20240220,131100,884408060,2170,2165,2170,2165,133
|
|
20240220,131000,884119605,2165,2165,2165,2165,0
|
|
20240220,130900,884119605,2165,2170,2170,2165,2400
|
|
20240220,130800,878913605,2170,2170,2170,2170,0
|
|
20240220,130700,878913605,2170,2170,2170,2170,51
|
|
20240220,130600,878802935,2170,2170,2170,2165,3
|
|
20240220,130500,878796430,2165,2165,2165,2165,90
|
|
20240220,130400,878601580,2170,2170,2170,2170,0
|
|
20240220,130300,878601580,2170,2165,2170,2165,5
|
|
20240220,130200,878590750,2165,2165,2165,2165,1000
|
|
20240220,130100,876425750,2165,2165,2165,2165,0
|
|
20240220,130000,876425750,2165,2165,2165,2165,400
|
|
20240220,125900,875559750,2170,2170,2170,2170,10
|
|
20240220,125800,875538050,2165,2165,2165,2165,200
|
|
20240220,125700,875105050,2170,2170,2170,2170,0
|
|
20240220,125600,875105050,2170,2170,2170,2170,0
|
|
20240220,125500,875105050,2170,2170,2170,2170,0
|
|
20240220,125400,875105050,2170,2170,2170,2170,0
|
|
20240220,125300,875105050,2170,2170,2170,2170,0
|
|
20240220,125200,875105050,2170,2170,2170,2170,0
|
|
20240220,125100,875105050,2170,2170,2170,2170,0
|
|
20240220,125000,875105050,2170,2170,2170,2170,0
|
|
20240220,124900,875105050,2170,2170,2170,2170,400
|
|
20240220,124800,874237050,2170,2170,2170,2170,0
|
|
20240220,124700,874237050,2170,2170,2170,2170,0
|
|
20240220,124600,874237050,2170,2170,2170,2170,0
|
|
20240220,124500,874237050,2170,2170,2170,2170,0
|
|
20240220,124400,874237050,2170,2165,2170,2165,26
|
|
20240220,124300,874180755,2160,2160,2160,2160,0
|
|
20240220,124200,874180755,2160,2160,2160,2160,0
|
|
20240220,124100,874180755,2160,2160,2160,2160,0
|
|
20240220,124000,874180755,2160,2160,2160,2160,0
|
|
20240220,123900,874180755,2160,2160,2160,2160,0
|
|
20240220,123800,874180755,2160,2165,2165,2160,505
|
|
20240220,123700,873087455,2165,2165,2165,2165,1
|
|
20240220,123600,873085290,2165,2165,2165,2165,1000
|
|
20240220,123500,870920290,2165,2165,2165,2165,0
|
|
20240220,123400,870920290,2165,2165,2165,2165,5968
|
|
20240220,123300,857999570,2165,2165,2165,2165,0
|
|
20240220,123200,857999570,2165,2165,2165,2165,0
|
|
20240220,123100,857999570,2165,2165,2165,2165,0
|
|
20240220,123000,857999570,2165,2165,2165,2165,2010
|
|
20240220,122900,853647920,2170,2170,2170,2170,0
|
|
20240220,122800,853647920,2170,2170,2170,2170,0
|
|
20240220,122700,853647920,2170,2170,2170,2170,0
|
|
20240220,122600,853647920,2170,2170,2170,2170,0
|
|
20240220,122500,853647920,2170,2170,2170,2170,0
|
|
20240220,122400,853647920,2170,2170,2170,2170,1
|
|
20240220,122300,853645750,2165,2165,2165,2165,0
|
|
20240220,122200,853645750,2165,2165,2165,2165,0
|
|
20240220,122100,853645750,2165,2165,2165,2165,0
|
|
20240220,122000,853645750,2165,2165,2170,2165,367
|
|
20240220,121900,852850995,2170,2170,2170,2170,0
|
|
20240220,121800,852850995,2170,2170,2170,2170,0
|
|
20240220,121700,852850995,2170,2170,2170,2170,0
|
|
20240220,121600,852850995,2170,2170,2170,2170,0
|
|
20240220,121500,852850995,2170,2165,2170,2165,27
|
|
20240220,121400,852792490,2165,2165,2165,2165,0
|
|
20240220,121300,852792490,2165,2165,2165,2165,0
|
|
20240220,121200,852792490,2165,2165,2165,2165,0
|
|
20240220,121100,852792490,2165,2165,2165,2165,0
|
|
20240220,121000,852792490,2165,2165,2165,2165,1602
|
|
20240220,120900,849324160,2170,2170,2170,2170,0
|
|
20240220,120800,849324160,2170,2170,2170,2170,0
|
|
20240220,120700,849324160,2170,2170,2170,2170,0
|
|
20240220,120600,849324160,2170,2170,2170,2170,5
|
|
20240220,120500,849313310,2165,2165,2165,2165,0
|
|
20240220,120400,849313310,2165,2165,2165,2165,200
|
|
20240220,120300,848880310,2165,2165,2165,2165,0
|
|
20240220,120200,848880310,2165,2165,2165,2165,0
|
|
20240220,120100,848880310,2165,2165,2165,2165,0
|
|
20240220,120000,848880310,2165,2165,2165,2165,774
|
|
20240220,115900,847204600,2165,2165,2165,2165,0
|
|
20240220,115800,847204600,2165,2165,2165,2165,800
|
|
20240220,115700,845472600,2165,2165,2165,2165,100
|
|
20240220,115600,845256100,2170,2170,2170,2170,5
|
|
20240220,115500,845245250,2165,2165,2165,2165,0
|
|
20240220,115400,845245250,2165,2165,2165,2165,0
|
|
20240220,115300,845245250,2165,2165,2165,2165,1
|
|
20240220,115200,845243085,2165,2165,2165,2165,3
|
|
20240220,115100,845236590,2165,2165,2165,2165,23
|
|
20240220,115000,845186795,2165,2165,2165,2165,0
|
|
20240220,114900,845186795,2165,2165,2165,2165,0
|
|
20240220,114800,845186795,2165,2170,2170,2165,400
|
|
20240220,114700,844320295,2170,2170,2170,2170,100
|
|
20240220,114600,844103295,2170,2170,2170,2170,10
|
|
20240220,114500,844081595,2170,2170,2170,2170,1
|
|
20240220,114400,844079425,2170,2170,2170,2170,0
|
|
20240220,114300,844079425,2170,2170,2170,2170,0
|
|
20240220,114200,844079425,2170,2165,2170,2165,6096
|
|
20240220,114100,830880335,2165,2165,2165,2165,0
|
|
20240220,114000,830880335,2165,2165,2165,2165,0
|
|
20240220,113900,830880335,2165,2165,2165,2165,1
|
|
20240220,113800,830878170,2165,2165,2165,2165,700
|
|
20240220,113700,829362670,2165,2170,2170,2165,101
|
|
20240220,113600,829144000,2170,2170,2170,2170,186
|
|
20240220,113500,828740380,2170,2170,2170,2170,1530
|
|
20240220,113400,825420280,2175,2175,2175,2175,0
|
|
20240220,113300,825420280,2175,2175,2175,2175,0
|
|
20240220,113200,825420280,2175,2175,2175,2175,0
|
|
20240220,113100,825420280,2175,2175,2175,2175,0
|
|
20240220,113000,825420280,2175,2175,2175,2175,1
|
|
20240220,112900,825418105,2175,2175,2175,2175,0
|
|
20240220,112800,825418105,2175,2175,2175,2175,0
|
|
20240220,112700,825418105,2175,2175,2175,2175,10
|
|
20240220,112600,825396355,2175,2175,2175,2175,0
|
|
20240220,112500,825396355,2175,2175,2175,2175,12
|
|
20240220,112400,825370255,2165,2165,2165,2165,5
|
|
20240220,112300,825359430,2170,2170,2170,2170,0
|
|
20240220,112200,825359430,2170,2165,2170,2165,5027
|
|
20240220,112100,814450860,2165,2165,2165,2165,0
|
|
20240220,112000,814450860,2165,2165,2165,2165,1
|
|
20240220,111900,814448695,2170,2170,2170,2170,10
|
|
20240220,111800,814426995,2165,2170,2170,2165,112
|
|
20240220,111700,814184455,2180,2180,2180,2180,100
|
|
20240220,111600,813966455,2180,2180,2180,2180,0
|
|
20240220,111500,813966455,2180,2165,2180,2165,284
|
|
20240220,111400,813349595,2165,2165,2165,2165,0
|
|
20240220,111300,813349595,2165,2165,2165,2165,728
|
|
20240220,111200,811773475,2165,2165,2165,2165,10
|
|
20240220,111100,811751825,2180,2175,2180,2175,15
|
|
20240220,111000,811719190,2165,2165,2165,2165,16
|
|
20240220,110900,811684550,2175,2175,2175,2175,0
|
|
20240220,110800,811684550,2175,2175,2175,2175,4
|
|
20240220,110700,811675850,2170,2170,2170,2170,828
|
|
20240220,110600,809879090,2170,2170,2170,2170,7075
|
|
20240220,110500,794526340,2175,2180,2180,2175,4947
|
|
20240220,110400,783760600,2180,2180,2180,2180,0
|
|
20240220,110300,783760600,2180,2180,2180,2180,9
|
|
20240220,110200,783740980,2180,2180,2180,2180,1173
|
|
20240220,110100,781183840,2185,2185,2185,2185,2698
|
|
20240220,110000,775288710,2185,2185,2185,2185,0
|
|
20240220,105900,775288710,2185,2185,2185,2185,1204
|
|
20240220,105800,772657970,2185,2185,2185,2185,0
|
|
20240220,105700,772657970,2185,2185,2185,2185,88
|
|
20240220,105600,772465690,2185,2185,2185,2185,10
|
|
20240220,105500,772443840,2180,2185,2185,2180,1505
|
|
20240220,105400,769162890,2185,2180,2185,2180,351
|
|
20240220,105300,768397705,2175,2175,2175,2175,0
|
|
20240220,105200,768397705,2175,2175,2175,2175,0
|
|
20240220,105100,768397705,2175,2175,2175,2175,0
|
|
20240220,105000,768397705,2175,2185,2185,2175,39454
|
|
20240220,104900,682332355,2185,2185,2185,2185,24
|
|
20240220,104800,682279915,2185,2190,2190,2185,685
|
|
20240220,104700,680779770,2190,2190,2190,2190,70
|
|
20240220,104600,680626470,2185,2190,2195,2185,13
|
|
20240220,104500,680597975,2185,2185,2185,2185,0
|
|
20240220,104400,680597975,2185,2195,2195,2185,3010
|
|
20240220,104300,674021025,2195,2195,2195,2195,10
|
|
20240220,104200,673999075,2195,2195,2195,2195,1
|
|
20240220,104100,673996880,2185,2190,2190,2185,5000
|
|
20240220,104000,663054760,2190,2190,2190,2190,0
|
|
20240220,103900,663054760,2190,2195,2195,2190,160
|
|
20240220,103800,662703565,2190,2190,2190,2190,1089
|
|
20240220,103700,660318655,2185,2190,2190,2185,1756
|
|
20240220,103600,656474295,2190,2190,2190,2190,203
|
|
20240220,103500,656029725,2190,2190,2190,2185,2942
|
|
20240220,103400,649600435,2185,2190,2190,2185,502
|
|
20240220,103300,648503555,2185,2185,2185,2185,323
|
|
20240220,103200,647797800,2185,2185,2185,2185,344
|
|
20240220,103100,647046160,2185,2185,2185,2185,21
|
|
20240220,103000,647000275,2185,2190,2190,2185,11215
|
|
20240220,102900,622453715,2195,2195,2195,2190,128
|
|
20240220,102800,622172900,2190,2190,2190,2190,0
|
|
20240220,102700,622172900,2190,2190,2190,2190,300
|
|
20240220,102600,621515900,2195,2195,2200,2195,253
|
|
20240220,102500,620960560,2200,2195,2200,2195,288
|
|
20240220,102400,620327615,2195,2195,2195,2195,131
|
|
20240220,102300,620040070,2195,2200,2200,2195,1785
|
|
20240220,102200,616121925,2205,2205,2205,2205,1
|
|
20240220,102100,616119720,2200,2205,2205,2200,390
|
|
20240220,102000,615261710,2205,2200,2205,2200,2259
|
|
20240220,101900,610290905,2200,2200,2205,2200,2943
|
|
20240220,101800,603816295,2205,2200,2205,2200,250
|
|
20240220,101700,603266290,2200,2200,2205,2200,523
|
|
20240220,101600,602115680,2205,2195,2205,2195,6972
|
|
20240220,101500,586777280,2200,2195,2200,2195,95
|
|
20240220,101400,586568750,2195,2190,2195,2190,2163
|
|
20240220,101300,581821050,2190,2190,2195,2190,407
|
|
20240220,101200,580929715,2195,2195,2195,2190,61
|
|
20240220,101100,580796110,2185,2190,2195,2185,504
|
|
20240220,101000,579692360,2185,2185,2185,2180,952
|
|
20240220,100900,577612245,2180,2185,2185,2180,11
|
|
20240220,100800,577588260,2180,2180,2180,2180,278
|
|
20240220,100700,576982220,2180,2180,2180,2180,1504
|
|
20240220,100600,573703500,2185,2180,2185,2180,34
|
|
20240220,100500,573629375,2180,2180,2185,2180,4018
|
|
20240220,100400,564867635,2190,2180,2190,2180,21
|
|
20240220,100300,564821845,2190,2180,2190,2180,101
|
|
20240220,100200,564601655,2180,2195,2195,2180,16474
|
|
20240220,100100,528523545,2200,2205,2205,2200,877
|
|
20240220,100000,526593510,2200,2200,2205,2200,81
|
|
20240220,095900,526415305,2200,2200,2200,2200,875
|
|
20240220,095800,524490305,2200,2200,2205,2200,586
|
|
20240220,095700,523201100,2200,2195,2205,2195,16385
|
|
20240220,095600,487153575,2200,2200,2200,2200,4625
|
|
20240220,095500,476978575,2195,2195,2195,2195,0
|
|
20240220,095400,476978575,2195,2190,2195,2190,5366
|
|
20240220,095300,465212000,2190,2185,2190,2185,121
|
|
20240220,095200,464947610,2190,2190,2190,2185,240
|
|
20240220,095100,464422200,2180,2185,2185,2180,344
|
|
20240220,095000,463670730,2190,2185,2190,2185,473
|
|
20240220,094900,462637215,2190,2190,2190,2185,1137
|
|
20240220,094800,460152830,2185,2190,2190,2185,1276
|
|
20240220,094700,457364270,2190,2190,2190,2190,2
|
|
20240220,094600,457359890,2190,2185,2190,2185,3003
|
|
20240220,094500,450793330,2185,2190,2190,2185,2680
|
|
20240220,094400,444936695,2195,2190,2195,2190,1341
|
|
20240220,094300,441999900,2195,2200,2200,2195,1640
|
|
20240220,094200,438394600,2200,2195,2200,2195,5879
|
|
20240220,094100,425465750,2195,2190,2195,2190,1321
|
|
20240220,094000,422572655,2195,2195,2195,2190,1509
|
|
20240220,093900,419267925,2200,2195,2200,2195,1407
|
|
20240220,093800,416179255,2195,2200,2200,2195,1541
|
|
20240220,093700,412794995,2200,2200,2200,2200,4150
|
|
20240220,093600,403664995,2200,2200,2205,2200,1518
|
|
20240220,093500,400325390,2205,2200,2205,2200,930
|
|
20240220,093400,398279045,2205,2200,2205,2195,10808
|
|
20240220,093300,374505035,2200,2200,2205,2200,2595
|
|
20240220,093200,368794065,2195,2200,2205,2190,5417
|
|
20240220,093100,356866850,2200,2175,2210,2175,53307
|
|
20240220,093000,239995780,2175,2165,2175,2160,11470
|
|
20240220,092900,215088715,2175,2170,2175,2170,1487
|
|
20240220,092800,211861920,2170,2165,2175,2165,11329
|
|
20240220,092700,187244885,2165,2170,2170,2165,864
|
|
20240220,092600,185370010,2170,2170,2170,2170,100
|
|
20240220,092500,185153010,2175,2165,2175,2165,5410
|
|
20240220,092400,173414185,2165,2165,2170,2165,7870
|
|
20240220,092300,156360085,2165,2165,2165,2165,100
|
|
20240220,092200,156143585,2165,2155,2165,2155,1704
|
|
20240220,092100,152461670,2160,2170,2170,2160,500
|
|
20240220,092000,151380670,2170,2160,2170,2160,739
|
|
20240220,091900,149784420,2160,2160,2160,2160,4
|
|
20240220,091800,149775780,2170,2160,2170,2160,2601
|
|
20240220,091700,144134610,2170,2160,2170,2160,1363
|
|
20240220,091600,141190520,2160,2160,2170,2160,9432
|
|
20240220,091500,120766050,2170,2165,2170,2165,2451
|
|
20240220,091400,115458605,2160,2160,2160,2160,101
|
|
20240220,091300,115240445,2160,2160,2165,2160,1297
|
|
20240220,091200,112438920,2160,2160,2170,2160,541
|
|
20240220,091100,111270350,2160,2165,2170,2160,4189
|
|
20240220,091000,102198100,2165,2160,2165,2160,1792
|
|
20240220,090900,98327375,2160,2160,2165,2160,3285
|
|
20240220,090800,91231765,2160,2145,2160,2145,2419
|
|
20240220,090700,86010165,2150,2155,2160,2140,5371
|
|
20240220,090600,74490825,2155,2155,2155,2155,141
|
|
20240220,090500,74186970,2150,2150,2155,2150,1167
|
|
20240220,090400,71676920,2150,2140,2150,2140,268
|
|
20240220,090300,71102380,2145,2145,2145,2130,535
|
|
20240220,090200,69954850,2145,2155,2155,2105,7161
|
|
20240220,090100,54655000,2170,2170,2170,2150,2193
|
|
20240220,090000,49921600,2170,2175,2180,2150,22984
|