640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,193700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,193600,1777384600,2480,2480,2480,2480,0
|
|
20240220,193500,1777384600,2480,2480,2480,2480,0
|
|
20240220,193400,1777384600,2480,2480,2480,2480,0
|
|
20240220,193300,1777384600,2480,2480,2480,2480,0
|
|
20240220,193200,1777384600,2480,2480,2480,2480,0
|
|
20240220,193100,1777384600,2480,2480,2480,2480,0
|
|
20240220,193000,1777384600,2480,2480,2480,2480,0
|
|
20240220,192900,1777384600,2480,2480,2480,2480,0
|
|
20240220,192800,1777384600,2480,2480,2480,2480,0
|
|
20240220,192700,1777384600,2480,2480,2480,2480,0
|
|
20240220,192600,1777384600,2480,2480,2480,2480,0
|
|
20240220,192500,1777384600,2480,2480,2480,2480,0
|
|
20240220,192400,1777384600,2480,2480,2480,2480,0
|
|
20240220,192300,1777384600,2480,2480,2480,2480,0
|
|
20240220,192200,1777384600,2480,2480,2480,2480,0
|
|
20240220,192100,1777384600,2480,2480,2480,2480,0
|
|
20240220,192000,1777384600,2480,2480,2480,2480,0
|
|
20240220,191900,1777384600,2480,2480,2480,2480,0
|
|
20240220,191800,1777384600,2480,2480,2480,2480,0
|
|
20240220,191700,1777384600,2480,2480,2480,2480,0
|
|
20240220,191600,1777384600,2480,2480,2480,2480,0
|
|
20240220,191500,1777384600,2480,2480,2480,2480,0
|
|
20240220,191400,1777384600,2480,2480,2480,2480,0
|
|
20240220,191300,1777384600,2480,2480,2480,2480,0
|
|
20240220,191200,1777384600,2480,2480,2480,2480,0
|
|
20240220,191100,1777384600,2480,2480,2480,2480,0
|
|
20240220,191000,1777384600,2480,2480,2480,2480,0
|
|
20240220,190900,1777384600,2480,2480,2480,2480,0
|
|
20240220,190800,1777384600,2480,2480,2480,2480,0
|
|
20240220,190700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,190600,1777384600,2480,2480,2480,2480,0
|
|
20240220,190500,1777384600,2480,2480,2480,2480,0
|
|
20240220,190400,1777384600,2480,2480,2480,2480,0
|
|
20240220,190300,1777384600,2480,2480,2480,2480,0
|
|
20240220,190200,1777384600,2480,2480,2480,2480,0
|
|
20240220,190100,1777384600,2480,2480,2480,2480,0
|
|
20240220,190000,1777384600,2480,2480,2480,2480,0
|
|
20240220,185900,1777384600,2480,2480,2480,2480,0
|
|
20240220,185800,1777384600,2480,2480,2480,2480,0
|
|
20240220,185700,1777384600,2480,2480,2480,2480,0
|
|
20240220,185600,1777384600,2480,2480,2480,2480,0
|
|
20240220,185500,1777384600,2480,2480,2480,2480,0
|
|
20240220,185400,1777384600,2480,2480,2480,2480,0
|
|
20240220,185300,1777384600,2480,2480,2480,2480,0
|
|
20240220,185200,1777384600,2480,2480,2480,2480,0
|
|
20240220,185100,1777384600,2480,2480,2480,2480,0
|
|
20240220,185000,1777384600,2480,2480,2480,2480,0
|
|
20240220,184900,1777384600,2480,2480,2480,2480,0
|
|
20240220,184800,1777384600,2480,2480,2480,2480,0
|
|
20240220,184700,1777384600,2480,2480,2480,2480,0
|
|
20240220,184600,1777384600,2480,2480,2480,2480,0
|
|
20240220,184500,1777384600,2480,2480,2480,2480,0
|
|
20240220,184400,1777384600,2480,2480,2480,2480,0
|
|
20240220,184300,1777384600,2480,2480,2480,2480,0
|
|
20240220,184200,1777384600,2480,2480,2480,2480,0
|
|
20240220,184100,1777384600,2480,2480,2480,2480,0
|
|
20240220,184000,1777384600,2480,2480,2480,2480,0
|
|
20240220,183900,1777384600,2480,2480,2480,2480,0
|
|
20240220,183800,1777384600,2480,2480,2480,2480,0
|
|
20240220,183700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,183600,1777384600,2480,2480,2480,2480,0
|
|
20240220,183500,1777384600,2480,2480,2480,2480,0
|
|
20240220,183400,1777384600,2480,2480,2480,2480,0
|
|
20240220,183300,1777384600,2480,2480,2480,2480,0
|
|
20240220,183200,1777384600,2480,2480,2480,2480,0
|
|
20240220,183100,1777384600,2480,2480,2480,2480,0
|
|
20240220,183000,1777384600,2480,2480,2480,2480,0
|
|
20240220,182900,1777384600,2480,2480,2480,2480,0
|
|
20240220,182800,1777384600,2480,2480,2480,2480,0
|
|
20240220,182700,1777384600,2480,2480,2480,2480,0
|
|
20240220,182600,1777384600,2480,2480,2480,2480,0
|
|
20240220,182500,1777384600,2480,2480,2480,2480,0
|
|
20240220,182400,1777384600,2480,2480,2480,2480,0
|
|
20240220,182300,1777384600,2480,2480,2480,2480,0
|
|
20240220,182200,1777384600,2480,2480,2480,2480,0
|
|
20240220,182100,1777384600,2480,2480,2480,2480,0
|
|
20240220,182000,1777384600,2480,2480,2480,2480,0
|
|
20240220,181900,1777384600,2480,2480,2480,2480,0
|
|
20240220,181800,1777384600,2480,2480,2480,2480,0
|
|
20240220,181700,1777384600,2480,2480,2480,2480,0
|
|
20240220,181600,1777384600,2480,2480,2480,2480,0
|
|
20240220,181500,1777384600,2480,2480,2480,2480,0
|
|
20240220,181400,1777384600,2480,2480,2480,2480,0
|
|
20240220,181300,1777384600,2480,2480,2480,2480,0
|
|
20240220,181200,1777384600,2480,2480,2480,2480,0
|
|
20240220,181100,1777384600,2480,2480,2480,2480,0
|
|
20240220,181000,1777384600,2480,2480,2480,2480,0
|
|
20240220,180900,1777384600,2480,2480,2480,2480,0
|
|
20240220,180800,1777384600,2480,2480,2480,2480,0
|
|
20240220,180700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,180600,1777384600,2480,2480,2480,2480,0
|
|
20240220,180500,1777384600,2480,2480,2480,2480,0
|
|
20240220,180400,1777384600,2480,2480,2480,2480,0
|
|
20240220,180300,1777384600,2480,2480,2480,2480,0
|
|
20240220,180200,1777384600,2480,2480,2480,2480,0
|
|
20240220,180100,1777384600,2480,2480,2480,2480,0
|
|
20240220,180000,1777384600,2480,2480,2480,2480,0
|
|
20240220,175900,1777384600,2480,2480,2480,2480,0
|
|
20240220,175800,1777384600,2480,2480,2480,2480,0
|
|
20240220,175700,1777384600,2480,2480,2480,2480,0
|
|
20240220,175600,1777384600,2480,2480,2480,2480,0
|
|
20240220,175500,1777384600,2480,2480,2480,2480,0
|
|
20240220,175400,1777384600,2480,2480,2480,2480,0
|
|
20240220,175300,1777384600,2480,2480,2480,2480,0
|
|
20240220,175200,1777384600,2480,2480,2480,2480,0
|
|
20240220,175100,1777384600,2480,2480,2480,2480,0
|
|
20240220,175000,1777384600,2480,2480,2480,2480,0
|
|
20240220,174900,1777384600,2480,2480,2480,2480,0
|
|
20240220,174800,1777384600,2480,2480,2480,2480,0
|
|
20240220,174700,1777384600,2480,2480,2480,2480,0
|
|
20240220,174600,1777384600,2480,2480,2480,2480,0
|
|
20240220,174500,1777384600,2480,2480,2480,2480,0
|
|
20240220,174400,1777384600,2480,2480,2480,2480,0
|
|
20240220,174300,1777384600,2480,2480,2480,2480,0
|
|
20240220,174200,1777384600,2480,2480,2480,2480,0
|
|
20240220,174100,1777384600,2480,2480,2480,2480,0
|
|
20240220,174000,1777384600,2480,2480,2480,2480,0
|
|
20240220,173900,1777384600,2480,2480,2480,2480,0
|
|
20240220,173800,1777384600,2480,2480,2480,2480,0
|
|
20240220,173700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,173600,1777384600,2480,2480,2480,2480,0
|
|
20240220,173500,1777384600,2480,2480,2480,2480,0
|
|
20240220,173400,1777384600,2480,2480,2480,2480,0
|
|
20240220,173300,1777384600,2480,2480,2480,2480,0
|
|
20240220,173200,1777384600,2480,2480,2480,2480,0
|
|
20240220,173100,1777384600,2480,2480,2480,2480,0
|
|
20240220,173000,1777384600,2480,2480,2480,2480,0
|
|
20240220,172900,1777384600,2480,2480,2480,2480,0
|
|
20240220,172800,1777384600,2480,2480,2480,2480,0
|
|
20240220,172700,1777384600,2480,2480,2480,2480,0
|
|
20240220,172600,1777384600,2480,2480,2480,2480,0
|
|
20240220,172500,1777384600,2480,2480,2480,2480,0
|
|
20240220,172400,1777384600,2480,2480,2480,2480,0
|
|
20240220,172300,1777384600,2480,2480,2480,2480,0
|
|
20240220,172200,1777384600,2480,2480,2480,2480,0
|
|
20240220,172100,1777384600,2480,2480,2480,2480,0
|
|
20240220,172000,1777384600,2480,2480,2480,2480,0
|
|
20240220,171900,1777384600,2480,2480,2480,2480,0
|
|
20240220,171800,1777384600,2480,2480,2480,2480,0
|
|
20240220,171700,1777384600,2480,2480,2480,2480,0
|
|
20240220,171600,1777384600,2480,2480,2480,2480,0
|
|
20240220,171500,1777384600,2480,2480,2480,2480,0
|
|
20240220,171400,1777384600,2480,2480,2480,2480,0
|
|
20240220,171300,1777384600,2480,2480,2480,2480,0
|
|
20240220,171200,1777384600,2480,2480,2480,2480,0
|
|
20240220,171100,1777384600,2480,2480,2480,2480,0
|
|
20240220,171000,1777384600,2480,2480,2480,2480,0
|
|
20240220,170900,1777384600,2480,2480,2480,2480,0
|
|
20240220,170800,1777384600,2480,2480,2480,2480,0
|
|
20240220,170700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,170600,1777384600,2480,2480,2480,2480,0
|
|
20240220,170500,1777384600,2480,2480,2480,2480,0
|
|
20240220,170400,1777384600,2480,2480,2480,2480,0
|
|
20240220,170300,1777384600,2480,2480,2480,2480,0
|
|
20240220,170200,1777384600,2480,2480,2480,2480,0
|
|
20240220,170100,1777384600,2480,2480,2480,2480,0
|
|
20240220,170000,1777384600,2480,2480,2480,2480,0
|
|
20240220,165900,1777384600,2480,2480,2480,2480,0
|
|
20240220,165800,1777384600,2480,2480,2480,2480,0
|
|
20240220,165700,1777384600,2480,2480,2480,2480,0
|
|
20240220,165600,1777384600,2480,2480,2480,2480,0
|
|
20240220,165500,1777384600,2480,2480,2480,2480,0
|
|
20240220,165400,1777384600,2480,2480,2480,2480,0
|
|
20240220,165300,1777384600,2480,2480,2480,2480,0
|
|
20240220,165200,1777384600,2480,2480,2480,2480,0
|
|
20240220,165100,1777384600,2480,2480,2480,2480,0
|
|
20240220,165000,1777384600,2480,2480,2480,2480,0
|
|
20240220,164900,1777384600,2480,2480,2480,2480,0
|
|
20240220,164800,1777384600,2480,2480,2480,2480,0
|
|
20240220,164700,1777384600,2480,2480,2480,2480,0
|
|
20240220,164600,1777384600,2480,2480,2480,2480,0
|
|
20240220,164500,1777384600,2480,2480,2480,2480,0
|
|
20240220,164400,1777384600,2480,2480,2480,2480,0
|
|
20240220,164300,1777384600,2480,2480,2480,2480,0
|
|
20240220,164200,1777384600,2480,2480,2480,2480,0
|
|
20240220,164100,1777384600,2480,2480,2480,2480,0
|
|
20240220,164000,1777384600,2480,2480,2480,2480,0
|
|
20240220,163900,1777384600,2480,2480,2480,2480,0
|
|
20240220,163800,1777384600,2480,2480,2480,2480,0
|
|
20240220,163700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,163600,1777384600,2480,2480,2480,2480,0
|
|
20240220,163500,1777384600,2480,2480,2480,2480,0
|
|
20240220,163400,1777384600,2480,2480,2480,2480,0
|
|
20240220,163300,1777384600,2480,2480,2480,2480,0
|
|
20240220,163200,1777384600,2480,2480,2480,2480,0
|
|
20240220,163100,1777384600,2480,2480,2480,2480,0
|
|
20240220,163000,1777384600,2480,2480,2480,2480,0
|
|
20240220,162900,1777384600,2480,2480,2480,2480,0
|
|
20240220,162800,1777384600,2480,2480,2480,2480,0
|
|
20240220,162700,1777384600,2480,2480,2480,2480,0
|
|
20240220,162600,1777384600,2480,2480,2480,2480,0
|
|
20240220,162500,1777384600,2480,2480,2480,2480,0
|
|
20240220,162400,1777384600,2480,2480,2480,2480,0
|
|
20240220,162300,1777384600,2480,2480,2480,2480,0
|
|
20240220,162200,1777384600,2480,2480,2480,2480,0
|
|
20240220,162100,1777384600,2480,2480,2480,2480,0
|
|
20240220,162000,1777384600,2480,2480,2480,2480,0
|
|
20240220,161900,1777384600,2480,2480,2480,2480,0
|
|
20240220,161800,1777384600,2480,2480,2480,2480,0
|
|
20240220,161700,1777384600,2480,2480,2480,2480,0
|
|
20240220,161600,1777384600,2480,2480,2480,2480,0
|
|
20240220,161500,1777384600,2480,2480,2480,2480,0
|
|
20240220,161400,1777384600,2480,2480,2480,2480,0
|
|
20240220,161300,1777384600,2480,2480,2480,2480,0
|
|
20240220,161200,1777384600,2480,2480,2480,2480,0
|
|
20240220,161100,1777384600,2480,2480,2480,2480,0
|
|
20240220,161000,1777384600,2480,2480,2480,2480,0
|
|
20240220,160900,1777384600,2480,2480,2480,2480,0
|
|
20240220,160800,1777384600,2480,2480,2480,2480,0
|
|
20240220,160700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,160600,1777384600,2480,2480,2480,2480,0
|
|
20240220,160500,1777384600,2480,2480,2480,2480,0
|
|
20240220,160400,1777384600,2480,2480,2480,2480,0
|
|
20240220,160300,1777384600,2480,2480,2480,2480,0
|
|
20240220,160200,1777384600,2480,2480,2480,2480,0
|
|
20240220,160100,1777384600,2480,2480,2480,2480,0
|
|
20240220,160000,1777384600,2480,2480,2480,2480,0
|
|
20240220,155900,1777384600,2480,2480,2480,2480,0
|
|
20240220,155800,1777384600,2480,2480,2480,2480,0
|
|
20240220,155700,1777384600,2480,2480,2480,2480,0
|
|
20240220,155600,1777384600,2480,2480,2480,2480,0
|
|
20240220,155500,1777384600,2480,2480,2480,2480,0
|
|
20240220,155400,1777384600,2480,2480,2480,2480,0
|
|
20240220,155300,1777384600,2480,2480,2480,2480,0
|
|
20240220,155200,1777384600,2480,2480,2480,2480,0
|
|
20240220,155100,1777384600,2480,2480,2480,2480,0
|
|
20240220,155000,1777384600,2480,2480,2480,2480,0
|
|
20240220,154900,1777384600,2480,2480,2480,2480,0
|
|
20240220,154800,1777384600,2480,2480,2480,2480,0
|
|
20240220,154700,1777384600,2480,2480,2480,2480,0
|
|
20240220,154600,1777384600,2480,2480,2480,2480,0
|
|
20240220,154500,1777384600,2480,2480,2480,2480,0
|
|
20240220,154400,1777384600,2480,2480,2480,2480,0
|
|
20240220,154300,1777384600,2480,2480,2480,2480,0
|
|
20240220,154200,1777384600,2480,2480,2480,2480,0
|
|
20240220,154100,1777384600,2480,2480,2480,2480,0
|
|
20240220,154000,1777384600,2480,2480,2480,2480,0
|
|
20240220,153900,1777384600,2480,2480,2480,2480,0
|
|
20240220,153800,1777384600,2480,2480,2480,2480,0
|
|
20240220,153700,1777384600,2480,2480,2480,2480,8771
|
|
20240220,153600,1777384600,2480,2480,2480,2480,0
|
|
20240220,153500,1777384600,2480,2480,2480,2480,0
|
|
20240220,153400,1777384600,2480,2480,2480,2480,0
|
|
20240220,153300,1777384600,2480,2480,2480,2480,0
|
|
20240220,153200,1777384600,2480,2480,2480,2480,0
|
|
20240220,153100,1777384600,2480,2480,2480,2480,0
|
|
20240220,153000,1777384600,2480,2480,2480,2480,8771
|
|
20240220,152900,1755632520,2480,2480,2480,2480,0
|
|
20240220,152800,1755632520,2480,2480,2480,2480,0
|
|
20240220,152700,1755632520,2480,2480,2480,2480,0
|
|
20240220,152600,1755632520,2480,2480,2480,2480,0
|
|
20240220,152500,1755632520,2480,2480,2480,2480,0
|
|
20240220,152400,1755632520,2480,2480,2480,2480,0
|
|
20240220,152300,1755632520,2480,2480,2480,2480,0
|
|
20240220,152200,1755632520,2480,2480,2480,2480,0
|
|
20240220,152100,1755632520,2480,2480,2480,2480,0
|
|
20240220,152000,1755632520,2480,2480,2480,2480,0
|
|
20240220,151900,1755632520,2480,2490,2490,2480,1728
|
|
20240220,151800,1751329910,2490,2495,2495,2480,3241
|
|
20240220,151700,1743281800,2490,2490,2490,2490,589
|
|
20240220,151600,1741815190,2495,2495,2495,2495,82
|
|
20240220,151500,1741610600,2495,2500,2500,2495,165
|
|
20240220,151400,1741198855,2500,2475,2500,2475,3750
|
|
20240220,151300,1731855825,2485,2480,2485,2480,206
|
|
20240220,151200,1731344860,2480,2485,2485,2480,17
|
|
20240220,151100,1731302695,2485,2485,2485,2480,275
|
|
20240220,151000,1730620295,2485,2480,2485,2475,4059
|
|
20240220,150900,1720570700,2480,2480,2480,2470,84
|
|
20240220,150800,1720362585,2480,2475,2480,2470,2516
|
|
20240220,150700,1714145290,2475,2475,2475,2475,6934
|
|
20240220,150600,1696983640,2480,2470,2480,2470,859
|
|
20240220,150500,1694861900,2470,2470,2480,2470,1053
|
|
20240220,150400,1692260835,2470,2470,2470,2470,0
|
|
20240220,150300,1692260835,2470,2475,2475,2470,1467
|
|
20240220,150200,1688633970,2475,2475,2475,2475,652
|
|
20240220,150100,1687020270,2480,2485,2490,2480,4672
|
|
20240220,150000,1675432780,2490,2485,2490,2485,34
|
|
20240220,145900,1675348275,2485,2485,2485,2485,24
|
|
20240220,145800,1675288635,2475,2475,2475,2475,2953
|
|
20240220,145700,1667979960,2475,2475,2475,2475,1
|
|
20240220,145600,1667977485,2475,2475,2475,2475,360
|
|
20240220,145500,1667086485,2475,2475,2475,2470,460
|
|
20240220,145400,1665947995,2475,2475,2475,2475,101
|
|
20240220,145300,1665698020,2465,2465,2465,2465,359
|
|
20240220,145200,1664813085,2475,2465,2475,2465,102
|
|
20240220,145100,1664561440,2470,2470,2470,2470,1
|
|
20240220,145000,1664558970,2475,2470,2475,2470,669
|
|
20240220,144900,1662906190,2480,2450,2480,2450,43138
|
|
20240220,144800,1557215250,2450,2465,2465,2440,8524
|
|
20240220,144700,1536311015,2475,2475,2475,2475,551
|
|
20240220,144600,1534947290,2470,2480,2480,2470,6689
|
|
20240220,144500,1518384840,2490,2490,2490,2490,53
|
|
20240220,144400,1518252870,2490,2490,2490,2485,1590
|
|
20240220,144300,1514294030,2490,2485,2490,2485,6519
|
|
20240220,144200,1498093975,2485,2480,2485,2480,2208
|
|
20240220,144100,1492613955,2485,2480,2485,2480,2357
|
|
20240220,144000,1486757490,2485,2485,2485,2480,1456
|
|
20240220,143900,1483145025,2480,2480,2485,2480,2269
|
|
20240220,143800,1477511565,2485,2465,2485,2465,21563
|
|
20240220,143700,1424250610,2465,2460,2465,2460,1690
|
|
20240220,143600,1420091620,2460,2465,2465,2460,1701
|
|
20240220,143500,1415900270,2465,2465,2465,2460,13736
|
|
20240220,143400,1382042615,2465,2465,2465,2460,428
|
|
20240220,143300,1380987655,2465,2460,2465,2460,3461
|
|
20240220,143200,1372461815,2460,2465,2465,2455,1670
|
|
20240220,143100,1368360755,2460,2460,2465,2460,462
|
|
20240220,143000,1367223995,2465,2445,2465,2435,2617
|
|
20240220,142900,1360790860,2450,2445,2455,2445,406
|
|
20240220,142800,1359797480,2445,2455,2455,2425,7714
|
|
20240220,142700,1340981090,2455,2450,2455,2450,1086
|
|
20240220,142600,1338320365,2450,2455,2455,2450,387
|
|
20240220,142500,1337371255,2455,2455,2455,2450,871
|
|
20240220,142400,1335233210,2455,2450,2455,2450,1768
|
|
20240220,142300,1330893105,2445,2450,2455,2430,8688
|
|
20240220,142200,1309629330,2450,2460,2465,2450,23543
|
|
20240220,142100,1251897355,2460,2460,2465,2455,1737
|
|
20240220,142000,1247627970,2465,2465,2465,2465,13
|
|
20240220,141900,1247595925,2465,2460,2465,2460,981
|
|
20240220,141800,1245182035,2465,2460,2465,2460,1159
|
|
20240220,141700,1242329905,2460,2465,2465,2460,6989
|
|
20240220,141600,1225136700,2465,2455,2465,2455,2944
|
|
20240220,141500,1217902050,2460,2460,2465,2460,2586
|
|
20240220,141400,1211533420,2460,2485,2485,2455,16413
|
|
20240220,141300,1170931840,2485,2485,2515,2485,14477
|
|
20240220,141200,1134947340,2490,2490,2490,2485,202
|
|
20240220,141100,1134444530,2490,2490,2490,2490,1874
|
|
20240220,141000,1129778270,2490,2490,2490,2490,293
|
|
20240220,140900,1129048700,2490,2500,2500,2485,23065
|
|
20240220,140800,1071567550,2495,2495,2495,2495,0
|
|
20240220,140700,1071567550,2495,2495,2495,2495,1
|
|
20240220,140600,1071565055,2495,2500,2500,2495,5009
|
|
20240220,140500,1059046545,2505,2505,2505,2505,747
|
|
20240220,140400,1057175310,2515,2510,2515,2505,99
|
|
20240220,140300,1056927055,2520,2520,2520,2520,0
|
|
20240220,140200,1056927055,2520,2520,2520,2520,10
|
|
20240220,140100,1056901855,2520,2520,2520,2520,0
|
|
20240220,140000,1056901855,2520,2520,2520,2520,1
|
|
20240220,135900,1056899335,2520,2520,2520,2520,582
|
|
20240220,135800,1055432695,2520,2520,2520,2520,37
|
|
20240220,135700,1055339455,2520,2520,2520,2510,293
|
|
20240220,135600,1054601110,2525,2510,2525,2510,1488
|
|
20240220,135500,1050860980,2510,2510,2510,2510,59
|
|
20240220,135400,1050712890,2510,2510,2510,2510,0
|
|
20240220,135300,1050712890,2510,2510,2510,2510,122
|
|
20240220,135200,1050406670,2510,2510,2510,2510,2
|
|
20240220,135100,1050401650,2510,2515,2515,2510,491
|
|
20240220,135000,1049166900,2495,2515,2515,2495,3510
|
|
20240220,134900,1040391625,2500,2505,2505,2500,4071
|
|
20240220,134800,1030208655,2500,2500,2500,2500,0
|
|
20240220,134700,1030208655,2500,2510,2510,2500,161
|
|
20240220,134600,1029805385,2520,2520,2520,2520,390
|
|
20240220,134500,1028822585,2520,2520,2520,2520,146
|
|
20240220,134400,1028454665,2520,2505,2520,2500,1222
|
|
20240220,134300,1025397820,2500,2500,2500,2500,20
|
|
20240220,134200,1025347820,2500,2500,2500,2500,323
|
|
20240220,134100,1024540320,2500,2505,2505,2500,1095
|
|
20240220,134000,1021801580,2505,2505,2505,2505,100
|
|
20240220,133900,1021551080,2505,2515,2515,2505,1706
|
|
20240220,133800,1017270275,2515,2515,2515,2515,300
|
|
20240220,133700,1016515775,2510,2515,2515,2510,4256
|
|
20240220,133600,1005813300,2515,2510,2515,2510,5815
|
|
20240220,133500,991217145,2510,2510,2510,2510,104
|
|
20240220,133400,990956105,2510,2505,2510,2505,158
|
|
20240220,133300,990560310,2505,2505,2505,2505,0
|
|
20240220,133200,990560310,2505,2505,2505,2505,301
|
|
20240220,133100,989806305,2505,2500,2505,2500,4
|
|
20240220,133000,989796300,2500,2505,2505,2500,11
|
|
20240220,132900,989768795,2505,2500,2505,2500,64
|
|
20240220,132800,989608785,2500,2500,2500,2500,120
|
|
20240220,132700,989308785,2500,2500,2500,2500,242
|
|
20240220,132600,988703785,2500,2500,2500,2500,0
|
|
20240220,132500,988703785,2500,2500,2500,2500,236
|
|
20240220,132400,988113785,2505,2510,2510,2505,132
|
|
20240220,132300,987782915,2505,2505,2505,2505,158
|
|
20240220,132200,987387125,2505,2505,2505,2505,22
|
|
20240220,132100,987332015,2505,2505,2505,2505,2
|
|
20240220,132000,987327005,2505,2500,2505,2500,32
|
|
20240220,131900,987246935,2500,2500,2500,2500,561
|
|
20240220,131800,985844435,2510,2510,2510,2510,0
|
|
20240220,131700,985844435,2510,2505,2510,2505,146
|
|
20240220,131600,985478225,2505,2505,2505,2505,151
|
|
20240220,131500,985099970,2505,2505,2510,2500,2361
|
|
20240220,131400,979191010,2510,2505,2510,2505,1577
|
|
20240220,131300,975237980,2500,2500,2500,2500,984
|
|
20240220,131200,972777980,2500,2500,2500,2500,20
|
|
20240220,131100,972727980,2505,2495,2505,2495,12
|
|
20240220,131000,972697930,2505,2505,2505,2505,28
|
|
20240220,130900,972627790,2490,2500,2500,2490,2948
|
|
20240220,130800,965287170,2490,2500,2500,2490,3000
|
|
20240220,130700,957815915,2505,2500,2505,2500,102
|
|
20240220,130600,957560455,2500,2500,2500,2500,10
|
|
20240220,130500,957535455,2505,2505,2510,2490,7028
|
|
20240220,130400,940015730,2510,2510,2510,2510,6
|
|
20240220,130300,940000670,2515,2515,2515,2515,21
|
|
20240220,130200,939947855,2515,2510,2515,2505,1053
|
|
20240220,130100,937301215,2510,2515,2515,2510,44
|
|
20240220,130000,937190605,2510,2510,2510,2510,432
|
|
20240220,125900,936106285,2505,2500,2505,2500,43
|
|
20240220,125800,935998585,2500,2510,2515,2500,1336
|
|
20240220,125700,932649895,2490,2490,2490,2490,300
|
|
20240220,125600,931902895,2490,2490,2490,2490,25
|
|
20240220,125500,931840645,2490,2490,2490,2490,27438
|
|
20240220,125400,863520025,2495,2495,2495,2490,940
|
|
20240220,125300,861179125,2495,2490,2495,2490,9
|
|
20240220,125200,861156710,2490,2490,2490,2490,860
|
|
20240220,125100,859015310,2495,2500,2500,2495,1502
|
|
20240220,125000,855267520,2510,2505,2510,2505,30
|
|
20240220,124900,855192245,2510,2510,2510,2510,0
|
|
20240220,124800,855192245,2510,2510,2510,2510,0
|
|
20240220,124700,855192245,2510,2510,2510,2510,0
|
|
20240220,124600,855192245,2510,2515,2515,2510,526
|
|
20240220,124500,853871955,2515,2515,2515,2515,100
|
|
20240220,124400,853620455,2515,2515,2515,2510,41
|
|
20240220,124300,853517355,2510,2510,2510,2510,704
|
|
20240220,124200,851750315,2510,2510,2510,2510,25
|
|
20240220,124100,851687565,2510,2510,2510,2510,29
|
|
20240220,124000,851614775,2505,2495,2505,2495,11226
|
|
20240220,123900,823593645,2495,2495,2495,2495,332
|
|
20240220,123800,822765305,2495,2495,2495,2495,0
|
|
20240220,123700,822765305,2495,2495,2495,2495,629
|
|
20240220,123600,821195950,2495,2500,2500,2495,745
|
|
20240220,123500,819337145,2495,2495,2495,2495,0
|
|
20240220,123400,819337145,2495,2495,2495,2495,0
|
|
20240220,123300,819337145,2495,2500,2500,2495,20
|
|
20240220,123200,819287240,2500,2500,2500,2500,2126
|
|
20240220,123100,813972240,2500,2500,2500,2500,295
|
|
20240220,123000,813234740,2500,2500,2500,2500,455
|
|
20240220,122900,812097240,2495,2495,2505,2495,111
|
|
20240220,122800,811820270,2500,2500,2500,2500,115
|
|
20240220,122700,811532770,2505,2500,2505,2500,386
|
|
20240220,122600,810567465,2500,2500,2500,2500,2
|
|
20240220,122500,810562465,2500,2500,2500,2500,1
|
|
20240220,122400,810559965,2500,2500,2500,2500,3
|
|
20240220,122300,810552465,2500,2500,2500,2500,14
|
|
20240220,122200,810517465,2490,2495,2500,2490,2624
|
|
20240220,122100,803971965,2495,2495,2495,2495,1009
|
|
20240220,122000,801454510,2495,2500,2500,2490,2208
|
|
20240220,121900,795950310,2500,2500,2500,2500,14
|
|
20240220,121800,795915310,2500,2500,2500,2500,1
|
|
20240220,121700,795912810,2505,2505,2505,2505,6
|
|
20240220,121600,795897780,2495,2495,2500,2495,1414
|
|
20240220,121500,792363810,2505,2505,2505,2505,0
|
|
20240220,121400,792363810,2505,2495,2505,2495,2008
|
|
20240220,121300,787353770,2500,2500,2505,2495,1462
|
|
20240220,121200,783698660,2500,2500,2500,2500,475
|
|
20240220,121100,782511160,2500,2500,2500,2500,229
|
|
20240220,121000,781938660,2500,2500,2505,2500,5912
|
|
20240220,120900,767158655,2505,2505,2505,2500,346
|
|
20240220,120800,766291975,2505,2505,2505,2500,107
|
|
20240220,120700,766023965,2505,2500,2505,2500,59
|
|
20240220,120600,765876305,2500,2500,2505,2500,362
|
|
20240220,120500,764970665,2505,2500,2505,2500,386
|
|
20240220,120400,764005630,2505,2505,2505,2505,208
|
|
20240220,120300,763484590,2500,2500,2505,2500,254
|
|
20240220,120200,762849310,2500,2505,2505,2500,1223
|
|
20240220,120100,759791130,2505,2505,2505,2505,3778
|
|
20240220,120000,750327240,2505,2505,2510,2505,15
|
|
20240220,115900,750289610,2510,2505,2510,2505,31
|
|
20240220,115800,750211880,2510,2505,2510,2505,65
|
|
20240220,115700,750048765,2510,2505,2510,2505,75
|
|
20240220,115600,749860665,2510,2505,2510,2505,121
|
|
20240220,115500,749557165,2510,2510,2510,2505,718
|
|
20240220,115400,747755080,2510,2510,2510,2510,261
|
|
20240220,115300,747099970,2510,2510,2510,2510,992
|
|
20240220,115200,744610050,2510,2510,2510,2510,400
|
|
20240220,115100,743606050,2520,2520,2525,2520,37
|
|
20240220,115000,743512785,2525,2515,2525,2515,208
|
|
20240220,114900,742989235,2515,2510,2515,2510,540
|
|
20240220,114800,741631280,2510,2515,2515,2510,64
|
|
20240220,114700,741470480,2510,2505,2510,2505,741
|
|
20240220,114600,739612525,2510,2510,2510,2510,114
|
|
20240220,114500,739326385,2510,2510,2510,2510,61
|
|
20240220,114400,739173275,2510,2510,2510,2505,537
|
|
20240220,114300,737827785,2510,2510,2510,2505,1087
|
|
20240220,114200,735099425,2510,2515,2515,2510,523
|
|
20240220,114100,733785980,2515,2515,2515,2515,1
|
|
20240220,114000,733783465,2510,2515,2515,2510,22
|
|
20240220,113900,733728185,2515,2515,2515,2515,3
|
|
20240220,113800,733720640,2510,2510,2510,2510,1
|
|
20240220,113700,733718130,2515,2515,2515,2505,1985
|
|
20240220,113600,728741685,2510,2535,2535,2510,6400
|
|
20240220,113500,712664520,2535,2520,2535,2515,1592
|
|
20240220,113400,708646120,2520,2520,2520,2520,917
|
|
20240220,113300,706335280,2530,2530,2530,2530,1
|
|
20240220,113200,706332750,2530,2530,2530,2530,551
|
|
20240220,113100,704938720,2530,2530,2530,2530,14
|
|
20240220,113000,704903300,2515,2515,2515,2515,500
|
|
20240220,112900,703645800,2515,2515,2530,2515,770
|
|
20240220,112800,701708595,2520,2520,2520,2520,2570
|
|
20240220,112700,695232195,2530,2530,2530,2530,15
|
|
20240220,112600,695194245,2525,2525,2525,2520,1849
|
|
20240220,112500,690534555,2525,2525,2525,2525,61
|
|
20240220,112400,690380530,2530,2530,2530,2525,3842
|
|
20240220,112300,680670120,2530,2530,2530,2530,885
|
|
20240220,112200,678431070,2530,2530,2530,2530,11
|
|
20240220,112100,678403240,2535,2530,2535,2530,127
|
|
20240220,112000,678081300,2530,2535,2535,2530,176
|
|
20240220,111900,677636005,2535,2535,2535,2535,22
|
|
20240220,111800,677580235,2535,2535,2535,2535,1792
|
|
20240220,111700,673037515,2540,2540,2540,2540,2
|
|
20240220,111600,673032435,2535,2540,2545,2535,302
|
|
20240220,111500,672264650,2545,2545,2545,2545,174
|
|
20240220,111400,671821820,2545,2555,2555,2545,2
|
|
20240220,111300,671816720,2555,2535,2560,2535,1008
|
|
20240220,111200,669259725,2535,2535,2535,2535,390
|
|
20240220,111100,668271075,2535,2540,2540,2535,385
|
|
20240220,111000,667295030,2540,2535,2540,2535,847
|
|
20240220,110900,665146570,2535,2530,2535,2530,881
|
|
20240220,110800,662917140,2535,2540,2545,2535,4184
|
|
20240220,110700,652299795,2540,2540,2545,2540,142
|
|
20240220,110600,651938905,2540,2540,2540,2540,277
|
|
20240220,110500,651235325,2540,2535,2540,2530,895
|
|
20240220,110400,648963740,2535,2540,2540,2535,1797
|
|
20240220,110300,644401590,2545,2545,2545,2540,363
|
|
20240220,110200,643479035,2545,2555,2570,2540,4255
|
|
20240220,110100,632637330,2550,2550,2570,2550,244
|
|
20240220,110000,632013710,2555,2560,2560,2550,964
|
|
20240220,105900,629550955,2570,2555,2570,2555,1292
|
|
20240220,105800,626249435,2555,2555,2575,2555,1755
|
|
20240220,105700,621763560,2555,2560,2560,2555,5381
|
|
20240220,105600,607994385,2560,2560,2565,2560,1091
|
|
20240220,105500,605201415,2560,2575,2575,2560,3293
|
|
20240220,105400,596766465,2575,2565,2575,2565,5116
|
|
20240220,105300,583618550,2575,2565,2575,2565,988
|
|
20240220,105200,581079125,2570,2565,2570,2565,752
|
|
20240220,105100,579147745,2570,2565,2570,2555,4355
|
|
20240220,105000,567984120,2570,2570,2570,2570,873
|
|
20240220,104900,565740510,2575,2565,2575,2555,10035
|
|
20240220,104800,539956755,2555,2545,2560,2545,4529
|
|
20240220,104700,528396380,2545,2540,2545,2540,4072
|
|
20240220,104600,518043245,2540,2540,2540,2535,163
|
|
20240220,104500,517629975,2540,2540,2540,2535,156
|
|
20240220,104400,517233740,2540,2535,2540,2535,93
|
|
20240220,104300,516997770,2540,2535,2540,2535,338
|
|
20240220,104200,516140935,2535,2530,2535,2530,904
|
|
20240220,104100,513853185,2530,2530,2530,2530,673
|
|
20240220,104000,512150495,2520,2530,2530,2520,756
|
|
20240220,103900,510242460,2525,2530,2535,2525,1015
|
|
20240220,103800,507679440,2525,2525,2525,2525,30
|
|
20240220,103700,507603690,2525,2525,2525,2525,800
|
|
20240220,103600,505583690,2525,2525,2525,2525,7
|
|
20240220,103500,505566015,2530,2530,2530,2530,67
|
|
20240220,103400,505396505,2530,2535,2535,2530,19
|
|
20240220,103300,505348395,2535,2525,2535,2525,8
|
|
20240220,103200,505328130,2520,2535,2540,2520,4810
|
|
20240220,103100,493162330,2540,2535,2540,2535,322
|
|
20240220,103000,492345965,2540,2540,2540,2535,816
|
|
20240220,102900,490274525,2535,2535,2535,2535,20
|
|
20240220,102800,490223825,2540,2540,2540,2535,344
|
|
20240220,102700,489350070,2540,2540,2540,2540,0
|
|
20240220,102600,489350070,2540,2540,2540,2540,0
|
|
20240220,102500,489350070,2540,2540,2540,2540,1303
|
|
20240220,102400,486040450,2540,2530,2540,2525,2164
|
|
20240220,102300,480557990,2525,2525,2525,2525,2127
|
|
20240220,102200,475187315,2525,2525,2525,2525,6
|
|
20240220,102100,475172165,2520,2520,2520,2520,682
|
|
20240220,102000,473453525,2525,2510,2525,2510,373
|
|
20240220,101900,472513475,2525,2530,2530,2525,1209
|
|
20240220,101800,469460735,2530,2530,2530,2530,10
|
|
20240220,101700,469435435,2510,2530,2530,2510,1748
|
|
20240220,101600,465037910,2530,2530,2530,2530,0
|
|
20240220,101500,465037910,2530,2520,2530,2520,523
|
|
20240220,101400,463717670,2520,2515,2520,2515,5832
|
|
20240220,101300,449048475,2515,2515,2515,2515,2221
|
|
20240220,101200,443462660,2520,2520,2520,2520,299
|
|
20240220,101100,442709180,2520,2530,2530,2520,212
|
|
20240220,101000,442174450,2530,2525,2530,2525,159
|
|
20240220,100900,441772900,2525,2525,2530,2525,47
|
|
20240220,100800,441654085,2530,2530,2530,2530,1069
|
|
20240220,100700,438949515,2530,2535,2535,2530,2474
|
|
20240220,100600,432678015,2535,2535,2535,2535,967
|
|
20240220,100500,430226670,2540,2535,2540,2535,708
|
|
20240220,100400,428431660,2535,2525,2535,2525,898
|
|
20240220,100300,426160230,2525,2525,2525,2525,405
|
|
20240220,100200,425137605,2525,2525,2525,2525,603
|
|
20240220,100100,423615030,2525,2540,2540,2520,1768
|
|
20240220,100000,419145420,2535,2535,2535,2535,1004
|
|
20240220,095900,416600280,2535,2525,2535,2525,3401
|
|
20240220,095800,407999660,2525,2530,2530,2525,228
|
|
20240220,095700,407423820,2530,2515,2530,2515,90
|
|
20240220,095600,407196135,2515,2510,2515,2510,1614
|
|
20240220,095500,403143495,2510,2510,2510,2510,401
|
|
20240220,095400,402136985,2510,2515,2515,2510,2
|
|
20240220,095300,402131960,2510,2530,2530,2510,5204
|
|
20240220,095200,389032455,2530,2530,2530,2520,1523
|
|
20240220,095100,385186405,2530,2525,2530,2525,3658
|
|
20240220,095000,375949435,2525,2520,2525,2520,170
|
|
20240220,094900,375520850,2520,2525,2525,2520,1213
|
|
20240220,094800,372463630,2520,2525,2525,2520,589
|
|
20240220,094700,370979220,2525,2525,2525,2515,849
|
|
20240220,094600,368835505,2525,2525,2525,2520,355
|
|
20240220,094500,367939180,2525,2520,2525,2520,6603
|
|
20240220,094400,351288970,2520,2505,2520,2505,21
|
|
20240220,094300,351236065,2510,2520,2520,2510,3063
|
|
20240220,094200,343547665,2520,2515,2520,2515,1092
|
|
20240220,094100,340798465,2520,2515,2520,2515,3539
|
|
20240220,094000,331892595,2515,2510,2515,2510,3564
|
|
20240220,093900,322946785,2510,2505,2510,2505,204
|
|
20240220,093800,322435745,2510,2510,2510,2505,1305
|
|
20240220,093700,319165285,2510,2510,2510,2510,153
|
|
20240220,093600,318781255,2510,2510,2510,2505,2705
|
|
20240220,093500,311992710,2515,2510,2515,2510,210
|
|
20240220,093400,311464610,2505,2510,2515,2505,1595
|
|
20240220,093300,307460265,2505,2510,2510,2505,1955
|
|
20240220,093200,302560990,2510,2510,2510,2510,161
|
|
20240220,093100,302156880,2500,2505,2505,2490,7974
|
|
20240220,093000,282240660,2505,2485,2510,2485,6679
|
|
20240220,092900,265508960,2485,2500,2500,2480,10512
|
|
20240220,092800,239371575,2500,2500,2505,2490,2674
|
|
20240220,092700,232697955,2500,2505,2510,2500,1702
|
|
20240220,092600,228442600,2505,2505,2505,2500,1075
|
|
20240220,092500,225750455,2505,2510,2510,2505,380
|
|
20240220,092400,224798155,2510,2510,2510,2505,32
|
|
20240220,092300,224717840,2510,2510,2510,2510,984
|
|
20240220,092200,222248000,2510,2510,2510,2505,1379
|
|
20240220,092100,218787760,2515,2520,2520,2515,22
|
|
20240220,092000,218732330,2520,2520,2520,2515,283
|
|
20240220,091900,218019180,2525,2525,2525,2525,392
|
|
20240220,091800,217029380,2510,2505,2515,2500,2738
|
|
20240220,091700,210159455,2510,2510,2510,2510,1157
|
|
20240220,091600,207255385,2510,2510,2515,2510,471
|
|
20240220,091500,206073135,2520,2500,2520,2500,9902
|
|
20240220,091400,181274385,2500,2500,2505,2500,1912
|
|
20240220,091300,176494340,2500,2500,2510,2500,1100
|
|
20240220,091200,173744310,2500,2505,2510,2500,5153
|
|
20240220,091100,160857600,2510,2510,2510,2505,999
|
|
20240220,091000,158354530,2495,2505,2520,2495,6409
|
|
20240220,090900,142331600,2500,2510,2510,2500,7250
|
|
20240220,090800,124182165,2510,2510,2510,2510,205
|
|
20240220,090700,123667615,2510,2530,2530,2505,7376
|
|
20240220,090600,105104485,2535,2525,2545,2525,559
|
|
20240220,090500,103688410,2545,2540,2545,2525,3742
|
|
20240220,090400,94194290,2540,2540,2540,2535,1931
|
|
20240220,090300,89289585,2540,2515,2545,2515,16796
|
|
20240220,090200,46955335,2515,2505,2515,2500,2580
|
|
20240220,090100,40486435,2505,2500,2520,2500,3158
|
|
20240220,090000,32573425,2500,2520,2520,2485,12886
|