670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,200700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,200600,1578613370,8510,8510,8510,8510,0
|
|
20240220,200500,1578613370,8510,8510,8510,8510,0
|
|
20240220,200400,1578613370,8510,8510,8510,8510,0
|
|
20240220,200300,1578613370,8510,8510,8510,8510,0
|
|
20240220,200200,1578613370,8510,8510,8510,8510,0
|
|
20240220,200100,1578613370,8510,8510,8510,8510,0
|
|
20240220,200000,1578613370,8510,8510,8510,8510,0
|
|
20240220,195900,1578613370,8510,8510,8510,8510,0
|
|
20240220,195800,1578613370,8510,8510,8510,8510,0
|
|
20240220,195700,1578613370,8510,8510,8510,8510,0
|
|
20240220,195600,1578613370,8510,8510,8510,8510,0
|
|
20240220,195500,1578613370,8510,8510,8510,8510,0
|
|
20240220,195400,1578613370,8510,8510,8510,8510,0
|
|
20240220,195300,1578613370,8510,8510,8510,8510,0
|
|
20240220,195200,1578613370,8510,8510,8510,8510,0
|
|
20240220,195100,1578613370,8510,8510,8510,8510,0
|
|
20240220,195000,1578613370,8510,8510,8510,8510,0
|
|
20240220,194900,1578613370,8510,8510,8510,8510,0
|
|
20240220,194800,1578613370,8510,8510,8510,8510,0
|
|
20240220,194700,1578613370,8510,8510,8510,8510,0
|
|
20240220,194600,1578613370,8510,8510,8510,8510,0
|
|
20240220,194500,1578613370,8510,8510,8510,8510,0
|
|
20240220,194400,1578613370,8510,8510,8510,8510,0
|
|
20240220,194300,1578613370,8510,8510,8510,8510,0
|
|
20240220,194200,1578613370,8510,8510,8510,8510,0
|
|
20240220,194100,1578613370,8510,8510,8510,8510,0
|
|
20240220,194000,1578613370,8510,8510,8510,8510,0
|
|
20240220,193900,1578613370,8510,8510,8510,8510,0
|
|
20240220,193800,1578613370,8510,8510,8510,8510,0
|
|
20240220,193700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,193600,1578613370,8510,8510,8510,8510,0
|
|
20240220,193500,1578613370,8510,8510,8510,8510,0
|
|
20240220,193400,1578613370,8510,8510,8510,8510,0
|
|
20240220,193300,1578613370,8510,8510,8510,8510,0
|
|
20240220,193200,1578613370,8510,8510,8510,8510,0
|
|
20240220,193100,1578613370,8510,8510,8510,8510,0
|
|
20240220,193000,1578613370,8510,8510,8510,8510,0
|
|
20240220,192900,1578613370,8510,8510,8510,8510,0
|
|
20240220,192800,1578613370,8510,8510,8510,8510,0
|
|
20240220,192700,1578613370,8510,8510,8510,8510,0
|
|
20240220,192600,1578613370,8510,8510,8510,8510,0
|
|
20240220,192500,1578613370,8510,8510,8510,8510,0
|
|
20240220,192400,1578613370,8510,8510,8510,8510,0
|
|
20240220,192300,1578613370,8510,8510,8510,8510,0
|
|
20240220,192200,1578613370,8510,8510,8510,8510,0
|
|
20240220,192100,1578613370,8510,8510,8510,8510,0
|
|
20240220,192000,1578613370,8510,8510,8510,8510,0
|
|
20240220,191900,1578613370,8510,8510,8510,8510,0
|
|
20240220,191800,1578613370,8510,8510,8510,8510,0
|
|
20240220,191700,1578613370,8510,8510,8510,8510,0
|
|
20240220,191600,1578613370,8510,8510,8510,8510,0
|
|
20240220,191500,1578613370,8510,8510,8510,8510,0
|
|
20240220,191400,1578613370,8510,8510,8510,8510,0
|
|
20240220,191300,1578613370,8510,8510,8510,8510,0
|
|
20240220,191200,1578613370,8510,8510,8510,8510,0
|
|
20240220,191100,1578613370,8510,8510,8510,8510,0
|
|
20240220,191000,1578613370,8510,8510,8510,8510,0
|
|
20240220,190900,1578613370,8510,8510,8510,8510,0
|
|
20240220,190800,1578613370,8510,8510,8510,8510,0
|
|
20240220,190700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,190600,1578613370,8510,8510,8510,8510,0
|
|
20240220,190500,1578613370,8510,8510,8510,8510,0
|
|
20240220,190400,1578613370,8510,8510,8510,8510,0
|
|
20240220,190300,1578613370,8510,8510,8510,8510,0
|
|
20240220,190200,1578613370,8510,8510,8510,8510,0
|
|
20240220,190100,1578613370,8510,8510,8510,8510,0
|
|
20240220,190000,1578613370,8510,8510,8510,8510,0
|
|
20240220,185900,1578613370,8510,8510,8510,8510,0
|
|
20240220,185800,1578613370,8510,8510,8510,8510,0
|
|
20240220,185700,1578613370,8510,8510,8510,8510,0
|
|
20240220,185600,1578613370,8510,8510,8510,8510,0
|
|
20240220,185500,1578613370,8510,8510,8510,8510,0
|
|
20240220,185400,1578613370,8510,8510,8510,8510,0
|
|
20240220,185300,1578613370,8510,8510,8510,8510,0
|
|
20240220,185200,1578613370,8510,8510,8510,8510,0
|
|
20240220,185100,1578613370,8510,8510,8510,8510,0
|
|
20240220,185000,1578613370,8510,8510,8510,8510,0
|
|
20240220,184900,1578613370,8510,8510,8510,8510,0
|
|
20240220,184800,1578613370,8510,8510,8510,8510,0
|
|
20240220,184700,1578613370,8510,8510,8510,8510,0
|
|
20240220,184600,1578613370,8510,8510,8510,8510,0
|
|
20240220,184500,1578613370,8510,8510,8510,8510,0
|
|
20240220,184400,1578613370,8510,8510,8510,8510,0
|
|
20240220,184300,1578613370,8510,8510,8510,8510,0
|
|
20240220,184200,1578613370,8510,8510,8510,8510,0
|
|
20240220,184100,1578613370,8510,8510,8510,8510,0
|
|
20240220,184000,1578613370,8510,8510,8510,8510,0
|
|
20240220,183900,1578613370,8510,8510,8510,8510,0
|
|
20240220,183800,1578613370,8510,8510,8510,8510,0
|
|
20240220,183700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,183600,1578613370,8510,8510,8510,8510,0
|
|
20240220,183500,1578613370,8510,8510,8510,8510,0
|
|
20240220,183400,1578613370,8510,8510,8510,8510,0
|
|
20240220,183300,1578613370,8510,8510,8510,8510,0
|
|
20240220,183200,1578613370,8510,8510,8510,8510,0
|
|
20240220,183100,1578613370,8510,8510,8510,8510,0
|
|
20240220,183000,1578613370,8510,8510,8510,8510,0
|
|
20240220,182900,1578613370,8510,8510,8510,8510,0
|
|
20240220,182800,1578613370,8510,8510,8510,8510,0
|
|
20240220,182700,1578613370,8510,8510,8510,8510,0
|
|
20240220,182600,1578613370,8510,8510,8510,8510,0
|
|
20240220,182500,1578613370,8510,8510,8510,8510,0
|
|
20240220,182400,1578613370,8510,8510,8510,8510,0
|
|
20240220,182300,1578613370,8510,8510,8510,8510,0
|
|
20240220,182200,1578613370,8510,8510,8510,8510,0
|
|
20240220,182100,1578613370,8510,8510,8510,8510,0
|
|
20240220,182000,1578613370,8510,8510,8510,8510,0
|
|
20240220,181900,1578613370,8510,8510,8510,8510,0
|
|
20240220,181800,1578613370,8510,8510,8510,8510,0
|
|
20240220,181700,1578613370,8510,8510,8510,8510,0
|
|
20240220,181600,1578613370,8510,8510,8510,8510,0
|
|
20240220,181500,1578613370,8510,8510,8510,8510,0
|
|
20240220,181400,1578613370,8510,8510,8510,8510,0
|
|
20240220,181300,1578613370,8510,8510,8510,8510,0
|
|
20240220,181200,1578613370,8510,8510,8510,8510,0
|
|
20240220,181100,1578613370,8510,8510,8510,8510,0
|
|
20240220,181000,1578613370,8510,8510,8510,8510,0
|
|
20240220,180900,1578613370,8510,8510,8510,8510,0
|
|
20240220,180800,1578613370,8510,8510,8510,8510,0
|
|
20240220,180700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,180600,1578613370,8510,8510,8510,8510,0
|
|
20240220,180500,1578613370,8510,8510,8510,8510,0
|
|
20240220,180400,1578613370,8510,8510,8510,8510,0
|
|
20240220,180300,1578613370,8510,8510,8510,8510,0
|
|
20240220,180200,1578613370,8510,8510,8510,8510,0
|
|
20240220,180100,1578613370,8510,8510,8510,8510,0
|
|
20240220,180000,1578613370,8510,8510,8510,8510,0
|
|
20240220,175900,1578613370,8510,8510,8510,8510,0
|
|
20240220,175800,1578613370,8510,8510,8510,8510,0
|
|
20240220,175700,1578613370,8510,8510,8510,8510,0
|
|
20240220,175600,1578613370,8510,8510,8510,8510,0
|
|
20240220,175500,1578613370,8510,8510,8510,8510,0
|
|
20240220,175400,1578613370,8510,8510,8510,8510,0
|
|
20240220,175300,1578613370,8510,8510,8510,8510,0
|
|
20240220,175200,1578613370,8510,8510,8510,8510,0
|
|
20240220,175100,1578613370,8510,8510,8510,8510,0
|
|
20240220,175000,1578613370,8510,8510,8510,8510,0
|
|
20240220,174900,1578613370,8510,8510,8510,8510,0
|
|
20240220,174800,1578613370,8510,8510,8510,8510,0
|
|
20240220,174700,1578613370,8510,8510,8510,8510,0
|
|
20240220,174600,1578613370,8510,8510,8510,8510,0
|
|
20240220,174500,1578613370,8510,8510,8510,8510,0
|
|
20240220,174400,1578613370,8510,8510,8510,8510,0
|
|
20240220,174300,1578613370,8510,8510,8510,8510,0
|
|
20240220,174200,1578613370,8510,8510,8510,8510,0
|
|
20240220,174100,1578613370,8510,8510,8510,8510,0
|
|
20240220,174000,1578613370,8510,8510,8510,8510,0
|
|
20240220,173900,1578613370,8510,8510,8510,8510,0
|
|
20240220,173800,1578613370,8510,8510,8510,8510,0
|
|
20240220,173700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,173600,1578613370,8510,8510,8510,8510,0
|
|
20240220,173500,1578613370,8510,8510,8510,8510,0
|
|
20240220,173400,1578613370,8510,8510,8510,8510,0
|
|
20240220,173300,1578613370,8510,8510,8510,8510,0
|
|
20240220,173200,1578613370,8510,8510,8510,8510,0
|
|
20240220,173100,1578613370,8510,8510,8510,8510,0
|
|
20240220,173000,1578613370,8510,8510,8510,8510,0
|
|
20240220,172900,1578613370,8510,8510,8510,8510,0
|
|
20240220,172800,1578613370,8510,8510,8510,8510,0
|
|
20240220,172700,1578613370,8510,8510,8510,8510,0
|
|
20240220,172600,1578613370,8510,8510,8510,8510,0
|
|
20240220,172500,1578613370,8510,8510,8510,8510,0
|
|
20240220,172400,1578613370,8510,8510,8510,8510,0
|
|
20240220,172300,1578613370,8510,8510,8510,8510,0
|
|
20240220,172200,1578613370,8510,8510,8510,8510,0
|
|
20240220,172100,1578613370,8510,8510,8510,8510,0
|
|
20240220,172000,1578613370,8510,8510,8510,8510,0
|
|
20240220,171900,1578613370,8510,8510,8510,8510,0
|
|
20240220,171800,1578613370,8510,8510,8510,8510,0
|
|
20240220,171700,1578613370,8510,8510,8510,8510,0
|
|
20240220,171600,1578613370,8510,8510,8510,8510,0
|
|
20240220,171500,1578613370,8510,8510,8510,8510,0
|
|
20240220,171400,1578613370,8510,8510,8510,8510,0
|
|
20240220,171300,1578613370,8510,8510,8510,8510,0
|
|
20240220,171200,1578613370,8510,8510,8510,8510,0
|
|
20240220,171100,1578613370,8510,8510,8510,8510,0
|
|
20240220,171000,1578613370,8510,8510,8510,8510,0
|
|
20240220,170900,1578613370,8510,8510,8510,8510,0
|
|
20240220,170800,1578613370,8510,8510,8510,8510,0
|
|
20240220,170700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,170600,1578613370,8510,8510,8510,8510,0
|
|
20240220,170500,1578613370,8510,8510,8510,8510,0
|
|
20240220,170400,1578613370,8510,8510,8510,8510,0
|
|
20240220,170300,1578613370,8510,8510,8510,8510,0
|
|
20240220,170200,1578613370,8510,8510,8510,8510,0
|
|
20240220,170100,1578613370,8510,8510,8510,8510,0
|
|
20240220,170000,1578613370,8510,8510,8510,8510,0
|
|
20240220,165900,1578613370,8510,8510,8510,8510,0
|
|
20240220,165800,1578613370,8510,8510,8510,8510,0
|
|
20240220,165700,1578613370,8510,8510,8510,8510,0
|
|
20240220,165600,1578613370,8510,8510,8510,8510,0
|
|
20240220,165500,1578613370,8510,8510,8510,8510,0
|
|
20240220,165400,1578613370,8510,8510,8510,8510,0
|
|
20240220,165300,1578613370,8510,8510,8510,8510,0
|
|
20240220,165200,1578613370,8510,8510,8510,8510,0
|
|
20240220,165100,1578613370,8510,8510,8510,8510,0
|
|
20240220,165000,1578613370,8510,8510,8510,8510,0
|
|
20240220,164900,1578613370,8510,8510,8510,8510,0
|
|
20240220,164800,1578613370,8510,8510,8510,8510,0
|
|
20240220,164700,1578613370,8510,8510,8510,8510,0
|
|
20240220,164600,1578613370,8510,8510,8510,8510,0
|
|
20240220,164500,1578613370,8510,8510,8510,8510,0
|
|
20240220,164400,1578613370,8510,8510,8510,8510,0
|
|
20240220,164300,1578613370,8510,8510,8510,8510,0
|
|
20240220,164200,1578613370,8510,8510,8510,8510,0
|
|
20240220,164100,1578613370,8510,8510,8510,8510,0
|
|
20240220,164000,1578613370,8510,8510,8510,8510,0
|
|
20240220,163900,1578613370,8510,8510,8510,8510,0
|
|
20240220,163800,1578613370,8510,8510,8510,8510,0
|
|
20240220,163700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,163600,1578613370,8510,8510,8510,8510,0
|
|
20240220,163500,1578613370,8510,8510,8510,8510,0
|
|
20240220,163400,1578613370,8510,8510,8510,8510,0
|
|
20240220,163300,1578613370,8510,8510,8510,8510,0
|
|
20240220,163200,1578613370,8510,8510,8510,8510,0
|
|
20240220,163100,1578613370,8510,8510,8510,8510,0
|
|
20240220,163000,1578613370,8510,8510,8510,8510,0
|
|
20240220,162900,1578613370,8510,8510,8510,8510,0
|
|
20240220,162800,1578613370,8510,8510,8510,8510,0
|
|
20240220,162700,1578613370,8510,8510,8510,8510,0
|
|
20240220,162600,1578613370,8510,8510,8510,8510,0
|
|
20240220,162500,1578613370,8510,8510,8510,8510,0
|
|
20240220,162400,1578613370,8510,8510,8510,8510,0
|
|
20240220,162300,1578613370,8510,8510,8510,8510,0
|
|
20240220,162200,1578613370,8510,8510,8510,8510,0
|
|
20240220,162100,1578613370,8510,8510,8510,8510,0
|
|
20240220,162000,1578613370,8510,8510,8510,8510,0
|
|
20240220,161900,1578613370,8510,8510,8510,8510,0
|
|
20240220,161800,1578613370,8510,8510,8510,8510,0
|
|
20240220,161700,1578613370,8510,8510,8510,8510,0
|
|
20240220,161600,1578613370,8510,8510,8510,8510,0
|
|
20240220,161500,1578613370,8510,8510,8510,8510,0
|
|
20240220,161400,1578613370,8510,8510,8510,8510,0
|
|
20240220,161300,1578613370,8510,8510,8510,8510,0
|
|
20240220,161200,1578613370,8510,8510,8510,8510,0
|
|
20240220,161100,1578613370,8510,8510,8510,8510,0
|
|
20240220,161000,1578613370,8510,8510,8510,8510,0
|
|
20240220,160900,1578613370,8510,8510,8510,8510,0
|
|
20240220,160800,1578613370,8510,8510,8510,8510,0
|
|
20240220,160700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,160600,1578613370,8510,8510,8510,8510,0
|
|
20240220,160500,1578613370,8510,8510,8510,8510,0
|
|
20240220,160400,1578613370,8510,8510,8510,8510,0
|
|
20240220,160300,1578613370,8510,8510,8510,8510,0
|
|
20240220,160200,1578613370,8510,8510,8510,8510,0
|
|
20240220,160100,1578613370,8510,8510,8510,8510,0
|
|
20240220,160000,1578613370,8510,8510,8510,8510,0
|
|
20240220,155900,1578613370,8510,8510,8510,8510,0
|
|
20240220,155800,1578613370,8510,8510,8510,8510,0
|
|
20240220,155700,1578613370,8510,8510,8510,8510,0
|
|
20240220,155600,1578613370,8510,8510,8510,8510,0
|
|
20240220,155500,1578613370,8510,8510,8510,8510,0
|
|
20240220,155400,1578613370,8510,8510,8510,8510,0
|
|
20240220,155300,1578613370,8510,8510,8510,8510,0
|
|
20240220,155200,1578613370,8510,8510,8510,8510,0
|
|
20240220,155100,1578613370,8510,8510,8510,8510,0
|
|
20240220,155000,1578613370,8510,8510,8510,8510,0
|
|
20240220,154900,1578613370,8510,8510,8510,8510,0
|
|
20240220,154800,1578613370,8510,8510,8510,8510,0
|
|
20240220,154700,1578613370,8510,8510,8510,8510,0
|
|
20240220,154600,1578613370,8510,8510,8510,8510,0
|
|
20240220,154500,1578613370,8510,8510,8510,8510,0
|
|
20240220,154400,1578613370,8510,8510,8510,8510,0
|
|
20240220,154300,1578613370,8510,8510,8510,8510,0
|
|
20240220,154200,1578613370,8510,8510,8510,8510,0
|
|
20240220,154100,1578613370,8510,8510,8510,8510,0
|
|
20240220,154000,1578613370,8510,8510,8510,8510,0
|
|
20240220,153900,1578613370,8510,8510,8510,8510,0
|
|
20240220,153800,1578613370,8510,8510,8510,8510,0
|
|
20240220,153700,1578613370,8510,8510,8510,8510,2441
|
|
20240220,153600,1578613370,8510,8510,8510,8510,0
|
|
20240220,153500,1578613370,8510,8510,8510,8510,0
|
|
20240220,153400,1578613370,8510,8510,8510,8510,0
|
|
20240220,153300,1578613370,8510,8510,8510,8510,0
|
|
20240220,153200,1578613370,8510,8510,8510,8510,0
|
|
20240220,153100,1578613370,8510,8510,8510,8510,0
|
|
20240220,153000,1578613370,8510,8510,8510,8510,2441
|
|
20240220,152900,1557840460,8490,8490,8490,8490,0
|
|
20240220,152800,1557840460,8490,8490,8490,8490,0
|
|
20240220,152700,1557840460,8490,8490,8490,8490,0
|
|
20240220,152600,1557840460,8490,8490,8490,8490,0
|
|
20240220,152500,1557840460,8490,8490,8490,8490,0
|
|
20240220,152400,1557840460,8490,8490,8490,8490,0
|
|
20240220,152300,1557840460,8490,8490,8490,8490,0
|
|
20240220,152200,1557840460,8490,8490,8490,8490,0
|
|
20240220,152100,1557840460,8490,8490,8490,8490,0
|
|
20240220,152000,1557840460,8490,8490,8490,8490,0
|
|
20240220,151900,1557840460,8490,8510,8510,8490,132
|
|
20240220,151800,1556718170,8510,8490,8510,8490,6
|
|
20240220,151700,1556667190,8510,8490,8510,8490,23
|
|
20240220,151600,1556471780,8500,8500,8510,8490,1459
|
|
20240220,151500,1544070340,8500,8500,8500,8500,23
|
|
20240220,151400,1543874840,8500,8500,8500,8500,31
|
|
20240220,151300,1543611340,8500,8490,8510,8490,185
|
|
20240220,151200,1542038940,8500,8500,8500,8490,144
|
|
20240220,151100,1540815060,8500,8490,8500,8490,245
|
|
20240220,151000,1538733810,8500,8500,8500,8490,648
|
|
20240220,150900,1533226050,8500,8490,8500,8490,476
|
|
20240220,150800,1529180350,8490,8500,8500,8490,110
|
|
20240220,150700,1528245450,8490,8490,8490,8490,791
|
|
20240220,150600,1521529860,8490,8490,8500,8490,1670
|
|
20240220,150500,1507351490,8490,8490,8490,8490,28
|
|
20240220,150400,1507113770,8490,8490,8500,8490,133
|
|
20240220,150300,1505983590,8500,8490,8500,8490,460
|
|
20240220,150200,1502077190,8490,8490,8490,8490,31
|
|
20240220,150100,1501814000,8490,8490,8500,8490,33
|
|
20240220,150000,1501533760,8500,8490,8500,8490,71
|
|
20240220,145900,1500930460,8490,8490,8490,8490,37
|
|
20240220,145800,1500616330,8490,8490,8490,8490,14
|
|
20240220,145700,1500497470,8490,8490,8490,8490,19
|
|
20240220,145600,1500336160,8500,8490,8500,8490,1009
|
|
20240220,145500,1491769740,8490,8490,8490,8490,655
|
|
20240220,145400,1486208790,8500,8490,8500,8490,273
|
|
20240220,145300,1483888800,8490,8500,8500,8490,10
|
|
20240220,145200,1483803890,8490,8490,8490,8490,100
|
|
20240220,145100,1482954890,8500,8500,8500,8490,288
|
|
20240220,145000,1480507380,8490,8490,8490,8490,28
|
|
20240220,144900,1480269660,8490,8490,8490,8490,138
|
|
20240220,144800,1479098040,8500,8490,8500,8490,706
|
|
20240220,144700,1473100200,8490,8490,8490,8490,19
|
|
20240220,144600,1472938890,8490,8490,8490,8490,232
|
|
20240220,144500,1470969210,8490,8490,8490,8490,21
|
|
20240220,144400,1470790920,8490,8500,8500,8490,1038
|
|
20240220,144300,1461968100,8500,8490,8500,8490,18
|
|
20240220,144200,1461815200,8490,8490,8500,8490,44
|
|
20240220,144100,1461441360,8490,8510,8510,8490,210
|
|
20240220,144000,1459656440,8490,8490,8510,8490,698
|
|
20240220,143900,1453723710,8490,8480,8500,8480,38
|
|
20240220,143800,1453401110,8480,8490,8490,8480,708
|
|
20240220,143700,1447396210,8490,8490,8490,8490,625
|
|
20240220,143600,1442089960,8490,8490,8490,8490,209
|
|
20240220,143500,1440315550,8490,8480,8500,8480,540
|
|
20240220,143400,1435735690,8480,8480,8480,8480,170
|
|
20240220,143300,1434294090,8480,8480,8490,8480,2695
|
|
20240220,143200,1411440480,8490,8480,8490,8480,27
|
|
20240220,143100,1411211510,8480,8480,8480,8480,872
|
|
20240220,143000,1403816950,8480,8480,8480,8480,34
|
|
20240220,142900,1403528630,8480,8480,8490,8480,1725
|
|
20240220,142800,1388900620,8490,8480,8490,8480,9
|
|
20240220,142700,1388824270,8480,8480,8500,8480,82
|
|
20240220,142600,1388128830,8480,8480,8480,8480,23
|
|
20240220,142500,1387933790,8480,8480,8490,8480,68
|
|
20240220,142400,1387357090,8480,8480,8480,8480,16
|
|
20240220,142300,1387221410,8480,8480,8490,8480,83
|
|
20240220,142200,1386517520,8490,8480,8490,8480,90
|
|
20240220,142100,1385753550,8480,8480,8480,8480,22
|
|
20240220,142000,1385566990,8480,8480,8490,8480,35
|
|
20240220,141900,1385270180,8480,8480,8490,8480,126
|
|
20240220,141800,1384201400,8480,8480,8490,8480,227
|
|
20240220,141700,1382274440,8480,8480,8490,8480,1033
|
|
20240220,141600,1373514500,8480,8480,8490,8480,27
|
|
20240220,141500,1373285530,8490,8480,8490,8480,1189
|
|
20240220,141400,1363202290,8490,8490,8490,8480,294
|
|
20240220,141300,1360707720,8480,8480,8490,8480,720
|
|
20240220,141200,1354602040,8480,8480,8480,8480,701
|
|
20240220,141100,1348657560,8480,8480,8490,8480,129
|
|
20240220,141000,1347562510,8480,8480,8480,8480,34
|
|
20240220,140900,1347274190,8480,8480,8490,8480,16
|
|
20240220,140800,1347138460,8480,8490,8490,8480,501
|
|
20240220,140700,1342885260,8490,8490,8490,8490,20
|
|
20240220,140600,1342715460,8490,8490,8490,8490,488
|
|
20240220,140500,1338572340,8490,8490,8490,8490,676
|
|
20240220,140400,1332833100,8490,8490,8490,8490,17
|
|
20240220,140300,1332688770,8490,8480,8490,8480,52
|
|
20240220,140200,1332247650,8480,8490,8490,8480,63
|
|
20240220,140100,1331712820,8490,8490,8490,8490,25
|
|
20240220,140000,1331500570,8490,8480,8490,8480,529
|
|
20240220,135900,1327009450,8480,8480,8490,8480,547
|
|
20240220,135800,1322370840,8480,8480,8500,8480,561
|
|
20240220,135700,1317612030,8480,8480,8480,8480,28
|
|
20240220,135600,1317374590,8490,8480,8490,8480,79
|
|
20240220,135500,1316704020,8490,8490,8500,8480,229
|
|
20240220,135400,1314759840,8490,8490,8490,8480,165
|
|
20240220,135300,1313360410,8490,8490,8490,8490,141
|
|
20240220,135200,1312163320,8490,8490,8500,8490,3945
|
|
20240220,135100,1278669270,8490,8490,8490,8490,1037
|
|
20240220,135000,1269865140,8500,8480,8500,8480,28
|
|
20240220,134900,1269627520,8490,8490,8490,8490,2200
|
|
20240220,134800,1250949520,8480,8480,8490,8480,919
|
|
20240220,134700,1243156350,8490,8490,8490,8480,47
|
|
20240220,134600,1242757560,8490,8490,8490,8480,55
|
|
20240220,134500,1242290940,8490,8490,8490,8480,950
|
|
20240220,134400,1234225540,8490,8490,8490,8490,18
|
|
20240220,134300,1234072720,8500,8490,8500,8490,34
|
|
20240220,134200,1233784050,8490,8490,8490,8490,19
|
|
20240220,134100,1233622740,8490,8480,8510,8480,42
|
|
20240220,134000,1233266300,8480,8480,8490,8480,31
|
|
20240220,133900,1233003320,8490,8480,8490,8480,21
|
|
20240220,133800,1232825150,8480,8490,8490,8480,2533
|
|
20240220,133700,1211342110,8490,8490,8490,8490,569
|
|
20240220,133600,1206511300,8510,8490,8510,8490,411
|
|
20240220,133500,1203021890,8490,8500,8500,8490,169
|
|
20240220,133400,1201586960,8500,8500,8510,8500,39
|
|
20240220,133300,1201255390,8500,8490,8510,8490,16
|
|
20240220,133200,1201119410,8500,8500,8500,8490,32
|
|
20240220,133100,1200847710,8490,8500,8500,8490,23
|
|
20240220,133000,1200652330,8500,8490,8500,8490,22
|
|
20240220,132900,1200465410,8490,8500,8500,8490,26
|
|
20240220,132800,1200244550,8490,8490,8490,8490,38
|
|
20240220,132700,1199921930,8490,8500,8500,8490,1434
|
|
20240220,132600,1187745610,8490,8490,8490,8490,35
|
|
20240220,132500,1187448460,8490,8490,8500,8490,37
|
|
20240220,132400,1187134220,8490,8490,8500,8490,84
|
|
20240220,132300,1186420960,8490,8490,8490,8480,218
|
|
20240220,132200,1184570200,8490,8490,8500,8490,2447
|
|
20240220,132100,1163794380,8500,8500,8500,8500,249
|
|
20240220,132000,1161677880,8500,8500,8510,8500,31
|
|
20240220,131900,1161414160,8500,8500,8510,8500,25
|
|
20240220,131800,1161201650,8500,8520,8520,8500,14
|
|
20240220,131700,1161082620,8500,8500,8510,8490,523
|
|
20240220,131600,1156637210,8500,8500,8500,8490,25
|
|
20240220,131500,1156424770,8520,8500,8520,8500,500
|
|
20240220,131400,1152165050,8520,8510,8520,8490,1222
|
|
20240220,131300,1141788330,8500,8510,8510,8500,17
|
|
20240220,131200,1141643790,8510,8500,8510,8500,19
|
|
20240220,131100,1141482160,8500,8500,8500,8500,6
|
|
20240220,131000,1141431160,8510,8510,8510,8510,4
|
|
20240220,130900,1141397120,8510,8510,8510,8500,313
|
|
20240220,130800,1138733600,8500,8500,8500,8500,6
|
|
20240220,130700,1138682600,8520,8520,8520,8520,353
|
|
20240220,130600,1135675040,8520,8500,8520,8500,80
|
|
20240220,130500,1134994640,8500,8500,8500,8490,456
|
|
20240220,130400,1131118700,8510,8510,8510,8500,127
|
|
20240220,130300,1130037990,8510,8500,8510,8500,75
|
|
20240220,130200,1129399840,8510,8510,8510,8510,30
|
|
20240220,130100,1129144540,8510,8510,8510,8510,13
|
|
20240220,130000,1129033910,8510,8510,8510,8510,135
|
|
20240220,125900,1127885060,8490,8500,8500,8490,1569
|
|
20240220,125800,1114552990,8510,8510,8510,8510,33
|
|
20240220,125700,1114272160,8500,8500,8500,8500,200
|
|
20240220,125600,1112572160,8510,8510,8510,8510,20
|
|
20240220,125500,1112401960,8510,8510,8510,8510,43
|
|
20240220,125400,1112036030,8510,8510,8510,8510,58
|
|
20240220,125300,1111542450,8510,8510,8510,8510,117
|
|
20240220,125200,1110546780,8510,8510,8510,8510,51
|
|
20240220,125100,1110112770,8510,8510,8510,8510,7
|
|
20240220,125000,1110053200,8510,8510,8510,8510,0
|
|
20240220,124900,1110053200,8510,8500,8510,8500,375
|
|
20240220,124800,1106865080,8510,8510,8510,8510,39
|
|
20240220,124700,1106533190,8500,8500,8500,8500,0
|
|
20240220,124600,1106533190,8500,8500,8500,8500,32
|
|
20240220,124500,1106261190,8500,8510,8510,8500,2505
|
|
20240220,124400,1084967740,8510,8510,8510,8510,62
|
|
20240220,124300,1084440120,8510,8510,8510,8510,3
|
|
20240220,124200,1084414590,8510,8510,8510,8510,107
|
|
20240220,124100,1083504020,8510,8510,8510,8510,10
|
|
20240220,124000,1083418920,8520,8520,8520,8520,0
|
|
20240220,123900,1083418920,8520,8520,8520,8520,0
|
|
20240220,123800,1083418920,8520,8520,8520,8520,53
|
|
20240220,123700,1082967360,8520,8520,8520,8520,0
|
|
20240220,123600,1082967360,8520,8510,8520,8500,734
|
|
20240220,123500,1076723660,8510,8500,8520,8500,211
|
|
20240220,123400,1074930040,8520,8510,8520,8510,152
|
|
20240220,123300,1073636500,8520,8520,8520,8520,0
|
|
20240220,123200,1073636500,8520,8510,8520,8510,60
|
|
20240220,123100,1073125400,8520,8520,8520,8520,1
|
|
20240220,123000,1073116880,8520,8520,8520,8520,4
|
|
20240220,122900,1073082800,8510,8520,8520,8510,510
|
|
20240220,122800,1068742600,8520,8520,8520,8520,1
|
|
20240220,122700,1068734080,8510,8510,8510,8510,517
|
|
20240220,122600,1064334410,8510,8510,8520,8510,32
|
|
20240220,122500,1064062080,8500,8500,8500,8500,1
|
|
20240220,122400,1064053580,8500,8500,8500,8500,0
|
|
20240220,122300,1064053580,8500,8500,8500,8500,101
|
|
20240220,122200,1063195080,8500,8500,8500,8500,279
|
|
20240220,122100,1060823580,8490,8490,8490,8490,1
|
|
20240220,122000,1060815090,8500,8500,8500,8500,0
|
|
20240220,121900,1060815090,8500,8510,8510,8500,840
|
|
20240220,121800,1053672090,8510,8510,8510,8510,3
|
|
20240220,121700,1053646560,8510,8510,8510,8510,0
|
|
20240220,121600,1053646560,8510,8510,8510,8510,0
|
|
20240220,121500,1053646560,8510,8500,8510,8500,301
|
|
20240220,121400,1051085450,8490,8500,8500,8490,118
|
|
20240220,121300,1050083600,8500,8500,8500,8500,20
|
|
20240220,121200,1049913600,8500,8490,8500,8490,1896
|
|
20240220,121100,1033801110,8490,8490,8500,8490,3327
|
|
20240220,121000,1005554830,8500,8500,8500,8500,173
|
|
20240220,120900,1004084330,8500,8500,8500,8500,191
|
|
20240220,120800,1002460830,8500,8490,8500,8490,473
|
|
20240220,120700,998444850,8490,8500,8500,8490,444
|
|
20240220,120600,994671150,8510,8510,8510,8510,50
|
|
20240220,120500,994245650,8500,8500,8500,8500,349
|
|
20240220,120400,991279150,8520,8500,8520,8500,613
|
|
20240220,120300,986068620,8500,8500,8500,8500,208
|
|
20240220,120200,984300620,8500,8500,8500,8500,23
|
|
20240220,120100,984105120,8500,8500,8500,8500,41
|
|
20240220,120000,983756620,8520,8500,8520,8500,73
|
|
20240220,115900,983136050,8500,8510,8520,8500,183
|
|
20240220,115800,981580510,8500,8500,8510,8490,414
|
|
20240220,115700,978061490,8490,8500,8500,8490,2752
|
|
20240220,115600,954670490,8510,8510,8510,8510,200
|
|
20240220,115500,952968490,8500,8500,8500,8500,55
|
|
20240220,115400,952500990,8510,8510,8510,8510,150
|
|
20240220,115300,951224490,8510,8510,8510,8510,20
|
|
20240220,115200,951054290,8510,8510,8510,8510,244
|
|
20240220,115100,948977850,8510,8510,8510,8510,98
|
|
20240220,115000,948143870,8510,8510,8530,8510,572
|
|
20240220,114900,943275980,8520,8520,8520,8520,0
|
|
20240220,114800,943275980,8520,8520,8520,8520,0
|
|
20240220,114700,943275980,8520,8520,8520,8520,0
|
|
20240220,114600,943275980,8520,8520,8520,8510,54
|
|
20240220,114500,942815910,8500,8510,8510,8500,1143
|
|
20240220,114400,933099310,8510,8510,8510,8510,100
|
|
20240220,114300,932248310,8510,8510,8510,8510,1
|
|
20240220,114200,932239800,8500,8510,8520,8500,120
|
|
20240220,114100,931219430,8510,8510,8510,8510,21
|
|
20240220,114000,931040720,8510,8510,8510,8510,0
|
|
20240220,113900,931040720,8510,8520,8520,8510,1457
|
|
20240220,113800,918641490,8520,8520,8520,8520,1
|
|
20240220,113700,918632970,8520,8520,8520,8520,100
|
|
20240220,113600,917780970,8520,8520,8520,8520,7
|
|
20240220,113500,917721330,8520,8520,8520,8520,77
|
|
20240220,113400,917065290,8500,8500,8500,8500,0
|
|
20240220,113300,917065290,8500,8510,8510,8500,500
|
|
20240220,113200,912813260,8530,8530,8530,8530,0
|
|
20240220,113100,912813260,8530,8530,8530,8510,162
|
|
20240220,113000,911434370,8530,8530,8530,8530,1
|
|
20240220,112900,911425840,8530,8530,8530,8530,15
|
|
20240220,112800,911297890,8530,8530,8530,8530,1
|
|
20240220,112700,911289360,8510,8530,8530,8510,2318
|
|
20240220,112600,891554590,8560,8550,8560,8530,606
|
|
20240220,112500,886383140,8550,8550,8550,8550,105
|
|
20240220,112400,885485390,8550,8550,8550,8550,5
|
|
20240220,112300,885442640,8550,8550,8550,8550,29
|
|
20240220,112200,885194690,8550,8550,8550,8550,10
|
|
20240220,112100,885109190,8560,8560,8560,8530,1454
|
|
20240220,112000,872701030,8550,8550,8550,8550,36
|
|
20240220,111900,872393230,8550,8550,8550,8550,0
|
|
20240220,111800,872393230,8550,8550,8550,8550,1
|
|
20240220,111700,872384680,8550,8550,8550,8550,2
|
|
20240220,111600,872367580,8550,8550,8550,8550,50
|
|
20240220,111500,871940080,8560,8560,8560,8560,0
|
|
20240220,111400,871940080,8560,8550,8560,8550,17
|
|
20240220,111300,871794710,8550,8540,8550,8540,289
|
|
20240220,111200,869326470,8550,8570,8570,8550,17
|
|
20240220,111100,869180820,8570,8570,8570,8570,0
|
|
20240220,111000,869180820,8570,8570,8570,8570,10
|
|
20240220,110900,869095120,8570,8530,8580,8530,615
|
|
20240220,110800,863827780,8530,8530,8530,8530,313
|
|
20240220,110700,861157890,8530,8520,8530,8510,277
|
|
20240220,110600,858800560,8530,8540,8540,8510,4469
|
|
20240220,110500,820732630,8530,8540,8540,8530,310
|
|
20240220,110400,818088230,8540,8540,8540,8540,0
|
|
20240220,110300,818088230,8540,8540,8540,8540,311
|
|
20240220,110200,815432290,8540,8560,8560,8540,1370
|
|
20240220,110100,803727170,8570,8570,8580,8570,423
|
|
20240220,110000,800101280,8570,8560,8570,8560,817
|
|
20240220,105900,793104190,8550,8550,8560,8550,203
|
|
20240220,105800,791368530,8550,8560,8560,8550,811
|
|
20240220,105700,784431380,8560,8560,8560,8540,108
|
|
20240220,105600,783506990,8560,8560,8560,8560,1
|
|
20240220,105500,783498430,8540,8540,8540,8540,0
|
|
20240220,105400,783498430,8540,8540,8540,8540,4
|
|
20240220,105300,783464270,8560,8540,8560,8540,75
|
|
20240220,105200,782823730,8540,8560,8560,8540,40
|
|
20240220,105100,782481530,8560,8550,8560,8550,183
|
|
20240220,105000,780915280,8550,8550,8550,8550,72
|
|
20240220,104900,780299680,8550,8540,8550,8540,11
|
|
20240220,104800,780205640,8540,8540,8540,8540,1
|
|
20240220,104700,780197100,8540,8540,8540,8540,2
|
|
20240220,104600,780180020,8550,8530,8550,8530,51
|
|
20240220,104500,779744970,8550,8550,8550,8550,14
|
|
20240220,104400,779625270,8550,8550,8550,8550,10
|
|
20240220,104300,779539770,8560,8560,8560,8560,0
|
|
20240220,104200,779539770,8560,8560,8560,8560,1
|
|
20240220,104100,779531210,8560,8560,8560,8560,235
|
|
20240220,104000,777519610,8560,8560,8560,8560,4
|
|
20240220,103900,777485370,8530,8560,8560,8530,101
|
|
20240220,103800,776623810,8520,8540,8560,8520,442
|
|
20240220,103700,772852790,8530,8540,8540,8530,226
|
|
20240220,103600,770924210,8540,8540,8540,8540,0
|
|
20240220,103500,770924210,8540,8540,8540,8530,1086
|
|
20240220,103400,761653580,8540,8540,8540,8540,0
|
|
20240220,103300,761653580,8540,8540,8540,8540,0
|
|
20240220,103200,761653580,8540,8540,8540,8540,65
|
|
20240220,103100,761098480,8540,8560,8560,8540,354
|
|
20240220,103000,758074030,8560,8560,8560,8560,10
|
|
20240220,102900,757988430,8560,8560,8560,8550,60
|
|
20240220,102800,757474840,8550,8550,8550,8550,0
|
|
20240220,102700,757474840,8550,8550,8550,8550,112
|
|
20240220,102600,756517240,8550,8550,8550,8550,0
|
|
20240220,102500,756517240,8550,8560,8560,8550,23
|
|
20240220,102400,756320470,8560,8560,8560,8560,58
|
|
20240220,102300,755823990,8560,8560,8560,8560,33
|
|
20240220,102200,755541510,8570,8570,8570,8570,1
|
|
20240220,102100,755532940,8530,8560,8560,8530,1502
|
|
20240220,102000,742715250,8560,8570,8570,8560,113
|
|
20240220,101900,741747870,8560,8570,8570,8560,135
|
|
20240220,101800,740592170,8560,8560,8570,8560,100
|
|
20240220,101700,739735370,8560,8570,8570,8560,18
|
|
20240220,101600,739581280,8540,8540,8570,8540,1067
|
|
20240220,101500,730468800,8540,8570,8570,8540,4
|
|
20240220,101400,730434610,8540,8550,8550,8540,2328
|
|
20240220,101300,710546110,8550,8540,8550,8540,222
|
|
20240220,101200,708648110,8550,8560,8560,8550,797
|
|
20240220,101100,701831410,8560,8560,8570,8560,32
|
|
20240220,101000,701557480,8570,8560,8570,8560,104
|
|
20240220,100900,700667200,8560,8550,8560,8550,90
|
|
20240220,100800,699896810,8560,8550,8560,8550,51
|
|
20240220,100700,699460650,8550,8550,8550,8550,59
|
|
20240220,100600,698956200,8550,8550,8550,8550,192
|
|
20240220,100500,697314600,8550,8540,8550,8540,111
|
|
20240220,100400,696366550,8540,8540,8540,8540,0
|
|
20240220,100300,696366550,8540,8550,8550,8540,943
|
|
20240220,100200,688305820,8550,8540,8550,8540,579
|
|
20240220,100100,683358610,8550,8550,8550,8550,262
|
|
20240220,100000,681118510,8550,8540,8550,8540,64
|
|
20240220,095900,680571320,8540,8540,8550,8540,270
|
|
20240220,095800,678264990,8540,8550,8550,8540,133
|
|
20240220,095700,677127940,8540,8530,8540,8530,202
|
|
20240220,095600,675402880,8530,8530,8530,8530,0
|
|
20240220,095500,675402880,8530,8530,8530,8530,281
|
|
20240220,095400,673005950,8530,8540,8540,8530,289
|
|
20240220,095300,670538780,8540,8540,8540,8540,5
|
|
20240220,095200,670496080,8540,8540,8540,8530,396
|
|
20240220,095100,667115140,8530,8530,8530,8510,38
|
|
20240220,095000,666791180,8530,8540,8550,8530,522
|
|
20240220,094900,662333380,8480,8550,8550,8480,10544
|
|
20240220,094800,572588210,8540,8540,8540,8540,0
|
|
20240220,094700,572588210,8540,8540,8540,8540,818
|
|
20240220,094600,565602490,8540,8540,8540,8530,141
|
|
20240220,094500,564398920,8540,8530,8550,8530,126
|
|
20240220,094400,563322290,8530,8530,8530,8530,204
|
|
20240220,094300,561582170,8530,8550,8550,8500,10141
|
|
20240220,094200,475227370,8550,8540,8550,8540,1005
|
|
20240220,094100,466644620,8540,8550,8550,8540,512
|
|
20240220,094000,462272120,8550,8580,8580,8540,5218
|
|
20240220,093900,417567540,8570,8570,8570,8570,2
|
|
20240220,093800,417550400,8560,8560,8560,8550,668
|
|
20240220,093700,411832820,8550,8580,8580,8550,104
|
|
20240220,093600,410942390,8580,8560,8580,8560,57
|
|
20240220,093500,410454410,8560,8560,8560,8560,912
|
|
20240220,093400,402647690,8590,8560,8590,8560,3
|
|
20240220,093300,402621980,8560,8560,8560,8560,1000
|
|
20240220,093200,394061980,8560,8590,8590,8560,447
|
|
20240220,093100,390231850,8590,8560,8590,8560,2433
|
|
20240220,093000,369392750,8550,8540,8550,8540,573
|
|
20240220,092900,364497600,8540,8550,8550,8540,368
|
|
20240220,092800,361351300,8550,8560,8560,8550,60
|
|
20240220,092700,360838280,8560,8550,8560,8550,1145
|
|
20240220,092600,351047120,8540,8540,8550,8540,443
|
|
20240220,092500,347263620,8540,8540,8550,8530,508
|
|
20240220,092400,342929180,8550,8550,8550,8530,49
|
|
20240220,092300,342510840,8530,8540,8540,8530,3487
|
|
20240220,092200,312751910,8550,8540,8550,8540,40
|
|
20240220,092100,312410110,8550,8550,8550,8540,281
|
|
20240220,092000,310010020,8550,8550,8550,8540,412
|
|
20240220,091900,306490320,8550,8550,8550,8540,12
|
|
20240220,091800,306387760,8560,8560,8560,8560,133
|
|
20240220,091700,305249280,8560,8560,8560,8560,2
|
|
20240220,091600,305232160,8530,8540,8550,8530,2963
|
|
20240220,091500,279929850,8540,8550,8570,8540,5377
|
|
20240220,091400,233979710,8570,8570,8570,8560,835
|
|
20240220,091300,226831880,8570,8580,8580,8570,1147
|
|
20240220,091200,217000910,8570,8560,8570,8560,424
|
|
20240220,091100,213367240,8550,8570,8570,8540,3711
|
|
20240220,091000,181625150,8570,8580,8580,8570,1307
|
|
20240220,090900,170418400,8580,8600,8600,8580,2230
|
|
20240220,090800,151254280,8600,8590,8600,8590,188
|
|
20240220,090700,149637590,8590,8590,8590,8590,249
|
|
20240220,090600,147498680,8600,8570,8600,8550,146
|
|
20240220,090500,146246130,8570,8570,8570,8540,4823
|
|
20240220,090400,104958810,8580,8620,8620,8570,3869
|
|
20240220,090300,71700110,8620,8660,8660,8620,571
|
|
20240220,090200,66763690,8660,8600,8670,8600,964
|
|
20240220,090100,58456560,8600,8640,8640,8600,1219
|
|
20240220,090000,47970880,8640,8690,8690,8620,5507
|