599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,185600,2132648575,2070,2070,2070,2070,20030
|
|
20240220,185500,2132648575,2070,2070,2070,2070,0
|
|
20240220,185400,2132648575,2070,2070,2070,2070,0
|
|
20240220,185300,2132648575,2070,2070,2070,2070,0
|
|
20240220,185200,2132648575,2070,2070,2070,2070,0
|
|
20240220,185100,2132648575,2070,2070,2070,2070,0
|
|
20240220,185000,2132648575,2070,2070,2070,2070,0
|
|
20240220,184900,2132648575,2070,2070,2070,2070,0
|
|
20240220,184800,2132648575,2070,2070,2070,2070,0
|
|
20240220,184700,2132648575,2070,2070,2070,2070,0
|
|
20240220,184600,2132648575,2070,2070,2070,2070,0
|
|
20240220,184500,2132648575,2070,2070,2070,2070,0
|
|
20240220,184400,2132648575,2070,2070,2070,2070,0
|
|
20240220,184300,2132648575,2070,2070,2070,2070,0
|
|
20240220,184200,2132648575,2070,2070,2070,2070,0
|
|
20240220,184100,2132648575,2070,2070,2070,2070,0
|
|
20240220,184000,2132648575,2070,2070,2070,2070,0
|
|
20240220,183900,2132648575,2070,2070,2070,2070,0
|
|
20240220,183800,2132648575,2070,2070,2070,2070,0
|
|
20240220,183700,2132648575,2070,2070,2070,2070,0
|
|
20240220,183600,2132648575,2070,2070,2070,2070,0
|
|
20240220,183500,2132648575,2070,2070,2070,2070,0
|
|
20240220,183400,2132648575,2070,2070,2070,2070,0
|
|
20240220,183300,2132648575,2070,2070,2070,2070,0
|
|
20240220,183200,2132648575,2070,2070,2070,2070,0
|
|
20240220,183100,2132648575,2070,2070,2070,2070,0
|
|
20240220,183000,2132648575,2070,2070,2070,2070,0
|
|
20240220,182900,2132648575,2070,2070,2070,2070,0
|
|
20240220,182800,2132648575,2070,2070,2070,2070,0
|
|
20240220,182700,2132648575,2070,2070,2070,2070,0
|
|
20240220,182600,2132648575,2070,2070,2070,2070,20030
|
|
20240220,182500,2132648575,2070,2070,2070,2070,0
|
|
20240220,182400,2132648575,2070,2070,2070,2070,0
|
|
20240220,182300,2132648575,2070,2070,2070,2070,0
|
|
20240220,182200,2132648575,2070,2070,2070,2070,0
|
|
20240220,182100,2132648575,2070,2070,2070,2070,0
|
|
20240220,182000,2132648575,2070,2070,2070,2070,0
|
|
20240220,181900,2132648575,2070,2070,2070,2070,0
|
|
20240220,181800,2132648575,2070,2070,2070,2070,0
|
|
20240220,181700,2132648575,2070,2070,2070,2070,0
|
|
20240220,181600,2132648575,2070,2070,2070,2070,0
|
|
20240220,181500,2132648575,2070,2070,2070,2070,0
|
|
20240220,181400,2132648575,2070,2070,2070,2070,0
|
|
20240220,181300,2132648575,2070,2070,2070,2070,0
|
|
20240220,181200,2132648575,2070,2070,2070,2070,0
|
|
20240220,181100,2132648575,2070,2070,2070,2070,0
|
|
20240220,181000,2132648575,2070,2070,2070,2070,0
|
|
20240220,180900,2132648575,2070,2070,2070,2070,0
|
|
20240220,180800,2132648575,2070,2070,2070,2070,0
|
|
20240220,180700,2132648575,2070,2070,2070,2070,0
|
|
20240220,180600,2132648575,2070,2070,2070,2070,0
|
|
20240220,180500,2132648575,2070,2070,2070,2070,0
|
|
20240220,180400,2132648575,2070,2070,2070,2070,0
|
|
20240220,180300,2132648575,2070,2070,2070,2070,0
|
|
20240220,180200,2132648575,2070,2070,2070,2070,0
|
|
20240220,180100,2132648575,2070,2070,2070,2070,0
|
|
20240220,180000,2132648575,2070,2070,2070,2070,0
|
|
20240220,175900,2132648575,2070,2070,2070,2070,0
|
|
20240220,175800,2132648575,2070,2070,2070,2070,0
|
|
20240220,175700,2132648575,2070,2070,2070,2070,0
|
|
20240220,175600,2132648575,2070,2070,2070,2070,20030
|
|
20240220,175500,2132648575,2070,2070,2070,2070,0
|
|
20240220,175400,2132648575,2070,2070,2070,2070,0
|
|
20240220,175300,2132648575,2070,2070,2070,2070,0
|
|
20240220,175200,2132648575,2070,2070,2070,2070,0
|
|
20240220,175100,2132648575,2070,2070,2070,2070,0
|
|
20240220,175000,2132648575,2070,2070,2070,2070,0
|
|
20240220,174900,2132648575,2070,2070,2070,2070,0
|
|
20240220,174800,2132648575,2070,2070,2070,2070,0
|
|
20240220,174700,2132648575,2070,2070,2070,2070,0
|
|
20240220,174600,2132648575,2070,2070,2070,2070,0
|
|
20240220,174500,2132648575,2070,2070,2070,2070,0
|
|
20240220,174400,2132648575,2070,2070,2070,2070,0
|
|
20240220,174300,2132648575,2070,2070,2070,2070,0
|
|
20240220,174200,2132648575,2070,2070,2070,2070,0
|
|
20240220,174100,2132648575,2070,2070,2070,2070,0
|
|
20240220,174000,2132648575,2070,2070,2070,2070,0
|
|
20240220,173900,2132648575,2070,2070,2070,2070,0
|
|
20240220,173800,2132648575,2070,2070,2070,2070,0
|
|
20240220,173700,2132648575,2070,2070,2070,2070,0
|
|
20240220,173600,2132648575,2070,2070,2070,2070,0
|
|
20240220,173500,2132648575,2070,2070,2070,2070,0
|
|
20240220,173400,2132648575,2070,2070,2070,2070,0
|
|
20240220,173300,2132648575,2070,2070,2070,2070,0
|
|
20240220,173200,2132648575,2070,2070,2070,2070,0
|
|
20240220,173100,2132648575,2070,2070,2070,2070,0
|
|
20240220,173000,2132648575,2070,2070,2070,2070,0
|
|
20240220,172900,2132648575,2070,2070,2070,2070,0
|
|
20240220,172800,2132648575,2070,2070,2070,2070,0
|
|
20240220,172700,2132648575,2070,2070,2070,2070,0
|
|
20240220,172600,2132648575,2070,2070,2070,2070,20030
|
|
20240220,172500,2132648575,2070,2070,2070,2070,0
|
|
20240220,172400,2132648575,2070,2070,2070,2070,0
|
|
20240220,172300,2132648575,2070,2070,2070,2070,0
|
|
20240220,172200,2132648575,2070,2070,2070,2070,0
|
|
20240220,172100,2132648575,2070,2070,2070,2070,0
|
|
20240220,172000,2132648575,2070,2070,2070,2070,0
|
|
20240220,171900,2132648575,2070,2070,2070,2070,0
|
|
20240220,171800,2132648575,2070,2070,2070,2070,0
|
|
20240220,171700,2132648575,2070,2070,2070,2070,0
|
|
20240220,171600,2132648575,2070,2070,2070,2070,0
|
|
20240220,171500,2132648575,2070,2070,2070,2070,0
|
|
20240220,171400,2132648575,2070,2070,2070,2070,0
|
|
20240220,171300,2132648575,2070,2070,2070,2070,0
|
|
20240220,171200,2132648575,2070,2070,2070,2070,0
|
|
20240220,171100,2132648575,2070,2070,2070,2070,0
|
|
20240220,171000,2132648575,2070,2070,2070,2070,0
|
|
20240220,170900,2132648575,2070,2070,2070,2070,0
|
|
20240220,170800,2132648575,2070,2070,2070,2070,0
|
|
20240220,170700,2132648575,2070,2070,2070,2070,0
|
|
20240220,170600,2132648575,2070,2070,2070,2070,0
|
|
20240220,170500,2132648575,2070,2070,2070,2070,0
|
|
20240220,170400,2132648575,2070,2070,2070,2070,0
|
|
20240220,170300,2132648575,2070,2070,2070,2070,0
|
|
20240220,170200,2132648575,2070,2070,2070,2070,0
|
|
20240220,170100,2132648575,2070,2070,2070,2070,0
|
|
20240220,170000,2132648575,2070,2070,2070,2070,0
|
|
20240220,165900,2132648575,2070,2070,2070,2070,0
|
|
20240220,165800,2132648575,2070,2070,2070,2070,0
|
|
20240220,165700,2132648575,2070,2070,2070,2070,0
|
|
20240220,165600,2132648575,2070,2070,2070,2070,20030
|
|
20240220,165500,2132648575,2070,2070,2070,2070,0
|
|
20240220,165400,2132648575,2070,2070,2070,2070,0
|
|
20240220,165300,2132648575,2070,2070,2070,2070,0
|
|
20240220,165200,2132648575,2070,2070,2070,2070,0
|
|
20240220,165100,2132648575,2070,2070,2070,2070,0
|
|
20240220,165000,2132648575,2070,2070,2070,2070,0
|
|
20240220,164900,2132648575,2070,2070,2070,2070,0
|
|
20240220,164800,2132648575,2070,2070,2070,2070,0
|
|
20240220,164700,2132648575,2070,2070,2070,2070,0
|
|
20240220,164600,2132648575,2070,2070,2070,2070,0
|
|
20240220,164500,2132648575,2070,2070,2070,2070,0
|
|
20240220,164400,2132648575,2070,2070,2070,2070,0
|
|
20240220,164300,2132648575,2070,2070,2070,2070,0
|
|
20240220,164200,2132648575,2070,2070,2070,2070,0
|
|
20240220,164100,2132648575,2070,2070,2070,2070,0
|
|
20240220,164000,2132648575,2070,2070,2070,2070,0
|
|
20240220,163900,2132648575,2070,2070,2070,2070,0
|
|
20240220,163800,2132648575,2070,2070,2070,2070,0
|
|
20240220,163700,2132648575,2070,2070,2070,2070,0
|
|
20240220,163600,2132648575,2070,2070,2070,2070,0
|
|
20240220,163500,2132648575,2070,2070,2070,2070,0
|
|
20240220,163400,2132648575,2070,2070,2070,2070,0
|
|
20240220,163300,2132648575,2070,2070,2070,2070,0
|
|
20240220,163200,2132648575,2070,2070,2070,2070,0
|
|
20240220,163100,2132648575,2070,2070,2070,2070,0
|
|
20240220,163000,2132648575,2070,2070,2070,2070,0
|
|
20240220,162900,2132648575,2070,2070,2070,2070,0
|
|
20240220,162800,2132648575,2070,2070,2070,2070,0
|
|
20240220,162700,2132648575,2070,2070,2070,2070,0
|
|
20240220,162600,2132648575,2070,2070,2070,2070,20030
|
|
20240220,162500,2132648575,2070,2070,2070,2070,0
|
|
20240220,162400,2132648575,2070,2070,2070,2070,0
|
|
20240220,162300,2132648575,2070,2070,2070,2070,0
|
|
20240220,162200,2132648575,2070,2070,2070,2070,0
|
|
20240220,162100,2132648575,2070,2070,2070,2070,0
|
|
20240220,162000,2132648575,2070,2070,2070,2070,0
|
|
20240220,161900,2132648575,2070,2070,2070,2070,0
|
|
20240220,161800,2132648575,2070,2070,2070,2070,0
|
|
20240220,161700,2132648575,2070,2070,2070,2070,0
|
|
20240220,161600,2132648575,2070,2070,2070,2070,0
|
|
20240220,161500,2132648575,2070,2070,2070,2070,0
|
|
20240220,161400,2132648575,2070,2070,2070,2070,0
|
|
20240220,161300,2132648575,2070,2070,2070,2070,0
|
|
20240220,161200,2132648575,2070,2070,2070,2070,0
|
|
20240220,161100,2132648575,2070,2070,2070,2070,0
|
|
20240220,161000,2132648575,2070,2070,2070,2070,0
|
|
20240220,160900,2132648575,2070,2070,2070,2070,0
|
|
20240220,160800,2132648575,2070,2070,2070,2070,0
|
|
20240220,160700,2132648575,2070,2070,2070,2070,0
|
|
20240220,160600,2132648575,2070,2070,2070,2070,0
|
|
20240220,160500,2132648575,2070,2070,2070,2070,0
|
|
20240220,160400,2132648575,2070,2070,2070,2070,0
|
|
20240220,160300,2132648575,2070,2070,2070,2070,0
|
|
20240220,160200,2132648575,2070,2070,2070,2070,0
|
|
20240220,160100,2132648575,2070,2070,2070,2070,0
|
|
20240220,160000,2132648575,2070,2070,2070,2070,0
|
|
20240220,155900,2132648575,2070,2070,2070,2070,0
|
|
20240220,155800,2132648575,2070,2070,2070,2070,0
|
|
20240220,155700,2132648575,2070,2070,2070,2070,0
|
|
20240220,155600,2132648575,2070,2070,2070,2070,20030
|
|
20240220,155500,2132648575,2070,2070,2070,2070,0
|
|
20240220,155400,2132648575,2070,2070,2070,2070,0
|
|
20240220,155300,2132648575,2070,2070,2070,2070,0
|
|
20240220,155200,2132648575,2070,2070,2070,2070,0
|
|
20240220,155100,2132648575,2070,2070,2070,2070,0
|
|
20240220,155000,2132648575,2070,2070,2070,2070,0
|
|
20240220,154900,2132648575,2070,2070,2070,2070,0
|
|
20240220,154800,2132648575,2070,2070,2070,2070,0
|
|
20240220,154700,2132648575,2070,2070,2070,2070,0
|
|
20240220,154600,2132648575,2070,2070,2070,2070,0
|
|
20240220,154500,2132648575,2070,2070,2070,2070,0
|
|
20240220,154400,2132648575,2070,2070,2070,2070,0
|
|
20240220,154300,2132648575,2070,2070,2070,2070,0
|
|
20240220,154200,2132648575,2070,2070,2070,2070,0
|
|
20240220,154100,2132648575,2070,2070,2070,2070,0
|
|
20240220,154000,2132648575,2070,2070,2070,2070,0
|
|
20240220,153900,2132648575,2070,2070,2070,2070,0
|
|
20240220,153800,2132648575,2070,2070,2070,2070,0
|
|
20240220,153700,2132648575,2070,2070,2070,2070,0
|
|
20240220,153600,2132648575,2070,2070,2070,2070,0
|
|
20240220,153500,2132648575,2070,2070,2070,2070,0
|
|
20240220,153400,2132648575,2070,2070,2070,2070,0
|
|
20240220,153300,2132648575,2070,2070,2070,2070,0
|
|
20240220,153200,2132648575,2070,2070,2070,2070,0
|
|
20240220,153100,2132648575,2070,2070,2070,2070,0
|
|
20240220,153000,2132648575,2070,2070,2070,2070,20030
|
|
20240220,152900,2091186475,2065,2065,2065,2065,0
|
|
20240220,152800,2091186475,2065,2065,2065,2065,0
|
|
20240220,152700,2091186475,2065,2065,2065,2065,0
|
|
20240220,152600,2091186475,2065,2065,2065,2065,0
|
|
20240220,152500,2091186475,2065,2065,2065,2065,0
|
|
20240220,152400,2091186475,2065,2065,2065,2065,0
|
|
20240220,152300,2091186475,2065,2065,2065,2065,0
|
|
20240220,152200,2091186475,2065,2065,2065,2065,0
|
|
20240220,152100,2091186475,2065,2065,2065,2065,0
|
|
20240220,152000,2091186475,2065,2065,2065,2065,0
|
|
20240220,151900,2091186475,2065,2070,2070,2065,2118
|
|
20240220,151800,2086807710,2070,2075,2075,2065,322
|
|
20240220,151700,2086140710,2075,2075,2075,2070,31
|
|
20240220,151600,2086076505,2075,2065,2075,2065,7473
|
|
20240220,151500,2070630700,2065,2070,2070,2065,954
|
|
20240220,151400,2068657445,2070,2070,2070,2070,509
|
|
20240220,151300,2067603815,2070,2070,2070,2070,97
|
|
20240220,151200,2067403025,2070,2065,2070,2065,4329
|
|
20240220,151100,2058463635,2065,2065,2065,2065,4789
|
|
20240220,151000,2048574350,2065,2060,2065,2060,113
|
|
20240220,150900,2048341020,2060,2070,2070,2060,31469
|
|
20240220,150800,1983501170,2065,2070,2070,2065,6711
|
|
20240220,150700,1969630135,2070,2070,2070,2065,1091
|
|
20240220,150600,1967372030,2065,2070,2070,2065,1834
|
|
20240220,150500,1963582425,2070,2070,2070,2070,249
|
|
20240220,150400,1963066995,2070,2070,2070,2065,184
|
|
20240220,150300,1962686865,2070,2070,2070,2070,1381
|
|
20240220,150200,1959828195,2070,2070,2070,2065,108
|
|
20240220,150100,1959605135,2070,2070,2070,2065,1553
|
|
20240220,150000,1956396420,2070,2070,2070,2070,4510
|
|
20240220,145900,1947060720,2070,2070,2070,2065,765
|
|
20240220,145800,1945478830,2070,2065,2070,2065,1145
|
|
20240220,145700,1943111650,2070,2070,2070,2065,231
|
|
20240220,145600,1942634480,2065,2065,2065,2065,1466
|
|
20240220,145500,1939607190,2065,2065,2065,2065,3240
|
|
20240220,145400,1932916590,2065,2070,2070,2065,3274
|
|
20240220,145300,1926155280,2070,2070,2070,2070,0
|
|
20240220,145200,1926155280,2070,2065,2070,2065,822
|
|
20240220,145100,1924457740,2070,2070,2070,2065,730
|
|
20240220,145000,1922948145,2065,2065,2065,2065,4979
|
|
20240220,144900,1912666510,2070,2070,2070,2070,0
|
|
20240220,144800,1912666510,2070,2065,2070,2065,681
|
|
20240220,144700,1911260030,2065,2070,2070,2065,915
|
|
20240220,144600,1909366480,2070,2070,2070,2070,8622
|
|
20240220,144500,1891518940,2070,2070,2070,2070,11
|
|
20240220,144400,1891496170,2070,2070,2070,2070,283
|
|
20240220,144300,1890910360,2065,2065,2065,2065,117
|
|
20240220,144200,1890668755,2065,2065,2065,2065,1007
|
|
20240220,144100,1888589300,2065,2065,2065,2065,200
|
|
20240220,144000,1888176300,2070,2070,2070,2065,188
|
|
20240220,143900,1887787895,2070,2070,2070,2070,6137
|
|
20240220,143800,1875084305,2070,2065,2070,2065,968
|
|
20240220,143700,1873084255,2065,2070,2070,2065,2500
|
|
20240220,143600,1867921655,2070,2070,2070,2065,586
|
|
20240220,143500,1866709385,2065,2065,2070,2065,3140
|
|
20240220,143400,1860224085,2070,2065,2070,2065,1006
|
|
20240220,143300,1858141725,2065,2065,2065,2065,1823
|
|
20240220,143200,1854377230,2065,2070,2070,2065,20
|
|
20240220,143100,1854335925,2070,2065,2070,2060,3806
|
|
20240220,143000,1846465000,2070,2065,2070,2065,238
|
|
20240220,142900,1845973135,2065,2060,2065,2060,8
|
|
20240220,142800,1845956620,2060,2065,2065,2060,4417
|
|
20240220,142700,1836839245,2065,2065,2065,2065,1918
|
|
20240220,142600,1832878575,2065,2065,2065,2065,7120
|
|
20240220,142500,1818175775,2065,2065,2065,2065,268
|
|
20240220,142400,1817622355,2065,2065,2065,2065,863
|
|
20240220,142300,1815840260,2065,2070,2070,2065,1722
|
|
20240220,142200,1812276090,2070,2070,2070,2070,74
|
|
20240220,142100,1812122910,2070,2070,2070,2070,2
|
|
20240220,142000,1812118770,2060,2065,2065,2060,1032
|
|
20240220,141900,1809987850,2065,2065,2065,2065,1608
|
|
20240220,141800,1806667330,2065,2065,2065,2065,300
|
|
20240220,141700,1806047830,2065,2070,2070,2065,1156
|
|
20240220,141600,1803660410,2070,2070,2070,2070,17
|
|
20240220,141500,1803625220,2060,2070,2070,2060,4110
|
|
20240220,141400,1795128145,2070,2070,2070,2070,4000
|
|
20240220,141300,1786848145,2065,2065,2065,2065,2718
|
|
20240220,141200,1781235475,2065,2065,2065,2065,10
|
|
20240220,141100,1781214825,2065,2065,2065,2065,0
|
|
20240220,141000,1781214825,2065,2065,2065,2065,807
|
|
20240220,140900,1779548370,2065,2065,2070,2065,3593
|
|
20240220,140800,1772128175,2070,2070,2070,2070,49
|
|
20240220,140700,1772026745,2070,2070,2070,2070,51
|
|
20240220,140600,1771921175,2070,2070,2070,2070,543
|
|
20240220,140500,1770797165,2070,2070,2070,2070,13328
|
|
20240220,140400,1743208205,2070,2070,2070,2070,103
|
|
20240220,140300,1742994995,2070,2070,2070,2070,42
|
|
20240220,140200,1742908055,2070,2065,2070,2065,1867
|
|
20240220,140100,1739043370,2065,2065,2065,2065,251
|
|
20240220,140000,1738525055,2065,2065,2065,2065,1968
|
|
20240220,135900,1734461135,2065,2065,2065,2065,0
|
|
20240220,135800,1734461135,2065,2065,2065,2065,1000
|
|
20240220,135700,1732396135,2070,2070,2070,2070,1000
|
|
20240220,135600,1730326135,2070,2070,2070,2070,1070
|
|
20240220,135500,1728111235,2070,2065,2070,2065,2
|
|
20240220,135400,1728107100,2065,2065,2065,2065,208
|
|
20240220,135300,1727677580,2065,2060,2070,2060,2702
|
|
20240220,135200,1722108945,2060,2065,2065,2060,7895
|
|
20240220,135100,1705806520,2065,2065,2065,2065,1652
|
|
20240220,135000,1702395140,2060,2060,2060,2060,275
|
|
20240220,134900,1701828640,2060,2060,2065,2060,144
|
|
20240220,134800,1701531920,2060,2060,2060,2060,0
|
|
20240220,134700,1701531920,2060,2060,2060,2060,1190
|
|
20240220,134600,1699080520,2060,2060,2060,2060,89
|
|
20240220,134500,1698897180,2060,2060,2060,2060,72
|
|
20240220,134400,1698748860,2060,2065,2065,2060,1524
|
|
20240220,134300,1695609060,2065,2065,2065,2065,92
|
|
20240220,134200,1695419080,2065,2065,2065,2065,12
|
|
20240220,134100,1695394300,2065,2060,2065,2060,507
|
|
20240220,134000,1694347380,2060,2065,2065,2060,96
|
|
20240220,133900,1694149595,2065,2065,2065,2065,501
|
|
20240220,133800,1693115030,2060,2060,2060,2060,501
|
|
20240220,133700,1692082970,2065,2065,2065,2065,0
|
|
20240220,133600,1692082970,2065,2065,2065,2065,0
|
|
20240220,133500,1692082970,2065,2065,2065,2065,2
|
|
20240220,133400,1692078840,2060,2060,2060,2060,312
|
|
20240220,133300,1691436120,2065,2060,2065,2060,11
|
|
20240220,133200,1691413410,2065,2060,2065,2060,706
|
|
20240220,133100,1689955550,2060,2065,2065,2060,9393
|
|
20240220,133000,1670559415,2060,2060,2060,2060,180
|
|
20240220,132900,1670188615,2060,2060,2060,2060,100
|
|
20240220,132800,1669982615,2065,2060,2065,2060,146
|
|
20240220,132700,1669681130,2060,2065,2065,2060,1893
|
|
20240220,132600,1665781545,2065,2060,2065,2060,708
|
|
20240220,132500,1664323030,2060,2060,2060,2060,488
|
|
20240220,132400,1663317750,2060,2060,2060,2060,3712
|
|
20240220,132300,1655671030,2060,2060,2060,2060,2044
|
|
20240220,132200,1651460390,2055,2055,2065,2055,4518
|
|
20240220,132100,1642142320,2060,2060,2060,2060,8098
|
|
20240220,132000,1625460440,2065,2060,2065,2060,105
|
|
20240220,131900,1625244115,2060,2060,2065,2060,8319
|
|
20240220,131800,1608105475,2060,2065,2065,2060,1213
|
|
20240220,131700,1605606630,2060,2060,2060,2060,0
|
|
20240220,131600,1605606630,2060,2060,2060,2060,1115
|
|
20240220,131500,1603309730,2060,2065,2065,2060,1059
|
|
20240220,131400,1601127895,2060,2060,2060,2060,1335
|
|
20240220,131300,1598377795,2065,2060,2065,2060,1005
|
|
20240220,131200,1596307470,2065,2060,2065,2060,6300
|
|
20240220,131100,1583329220,2065,2065,2065,2065,50
|
|
20240220,131000,1583225970,2065,2065,2065,2065,7694
|
|
20240220,130900,1567337860,2065,2065,2065,2065,1869
|
|
20240220,130800,1563478375,2065,2065,2065,2065,325
|
|
20240220,130700,1562807250,2065,2065,2065,2065,13
|
|
20240220,130600,1562780405,2065,2065,2065,2065,1082
|
|
20240220,130500,1560546075,2065,2065,2065,2065,10
|
|
20240220,130400,1560525425,2065,2060,2065,2060,2424
|
|
20240220,130300,1555530475,2060,2060,2060,2060,250
|
|
20240220,130200,1555015475,2060,2060,2060,2060,101
|
|
20240220,130100,1554807415,2060,2060,2060,2060,0
|
|
20240220,130000,1554807415,2060,2065,2065,2060,7
|
|
20240220,125900,1554792975,2060,2065,2065,2060,3463
|
|
20240220,125800,1547659150,2065,2065,2065,2065,24
|
|
20240220,125700,1547609590,2065,2065,2065,2065,0
|
|
20240220,125600,1547609590,2065,2065,2065,2065,217
|
|
20240220,125500,1547161485,2065,2065,2065,2060,70
|
|
20240220,125400,1547017235,2065,2065,2065,2065,74
|
|
20240220,125300,1546864425,2065,2065,2065,2065,254
|
|
20240220,125200,1546339915,2065,2060,2065,2060,509
|
|
20240220,125100,1545288975,2065,2065,2065,2060,15232
|
|
20240220,125000,1513910025,2065,2065,2065,2065,220
|
|
20240220,124900,1513455725,2060,2060,2060,2060,1
|
|
20240220,124800,1513453665,2065,2065,2070,2065,2059
|
|
20240220,124700,1509191855,2065,2065,2065,2065,3917
|
|
20240220,124600,1501103250,2065,2060,2065,2060,780
|
|
20240220,124500,1499494850,2065,2065,2065,2065,865
|
|
20240220,124400,1497708625,2065,2065,2065,2060,1191
|
|
20240220,124300,1495251660,2065,2065,2065,2065,62
|
|
20240220,124200,1495123630,2070,2070,2070,2070,1
|
|
20240220,124100,1495121560,2065,2065,2065,2065,939
|
|
20240220,124000,1493182525,2060,2060,2060,2060,21
|
|
20240220,123900,1493139265,2065,2065,2065,2065,20
|
|
20240220,123800,1493097965,2065,2065,2065,2065,25
|
|
20240220,123700,1493046340,2065,2065,2065,2065,705
|
|
20240220,123600,1491590515,2060,2060,2060,2060,0
|
|
20240220,123500,1491590515,2060,2065,2065,2060,14
|
|
20240220,123400,1491561670,2060,2065,2065,2060,24
|
|
20240220,123300,1491512180,2065,2065,2065,2065,517
|
|
20240220,123200,1490444575,2065,2065,2065,2065,0
|
|
20240220,123100,1490444575,2065,2065,2065,2065,15
|
|
20240220,123000,1490413600,2065,2065,2065,2065,300
|
|
20240220,122900,1489794100,2065,2065,2070,2065,803
|
|
20240220,122800,1488135900,2070,2065,2070,2065,2655
|
|
20240220,122700,1482652710,2065,2065,2065,2065,855
|
|
20240220,122600,1480887135,2065,2065,2065,2065,1264
|
|
20240220,122500,1478276975,2065,2065,2065,2065,111
|
|
20240220,122400,1478047760,2065,2065,2065,2065,201
|
|
20240220,122300,1477632695,2060,2065,2065,2060,1955
|
|
20240220,122200,1473595870,2065,2060,2065,2060,298
|
|
20240220,122100,1472980540,2060,2065,2065,2060,15
|
|
20240220,122000,1472949585,2060,2060,2060,2060,1847
|
|
20240220,121900,1469144765,2060,2060,2060,2060,731
|
|
20240220,121800,1467638905,2060,2065,2065,2060,501
|
|
20240220,121700,1466606840,2065,2065,2065,2065,5
|
|
20240220,121600,1466596515,2065,2065,2065,2065,222
|
|
20240220,121500,1466138085,2065,2065,2065,2065,1
|
|
20240220,121400,1466136020,2065,2065,2065,2065,25
|
|
20240220,121300,1466084395,2065,2065,2065,2065,100
|
|
20240220,121200,1465877895,2060,2060,2060,2060,56
|
|
20240220,121100,1465762535,2065,2065,2065,2065,2833
|
|
20240220,121000,1459912390,2065,2065,2065,2065,50
|
|
20240220,120900,1459809140,2065,2065,2065,2065,2072
|
|
20240220,120800,1455530460,2060,2060,2060,2060,0
|
|
20240220,120700,1455530460,2060,2060,2060,2060,2
|
|
20240220,120600,1455526340,2060,2060,2060,2060,672
|
|
20240220,120500,1454142020,2060,2060,2060,2060,0
|
|
20240220,120400,1454142020,2060,2060,2060,2060,114
|
|
20240220,120300,1453907180,2060,2065,2065,2060,10
|
|
20240220,120200,1453886535,2065,2060,2065,2060,120
|
|
20240220,120100,1453639235,2065,2065,2065,2065,0
|
|
20240220,120000,1453639235,2065,2065,2065,2060,385
|
|
20240220,115900,1452844710,2065,2065,2065,2065,100
|
|
20240220,115800,1452638210,2065,2065,2065,2065,428
|
|
20240220,115700,1451754390,2065,2065,2065,2065,126
|
|
20240220,115600,1451494200,2065,2065,2065,2065,31
|
|
20240220,115500,1451430185,2065,2065,2065,2065,25
|
|
20240220,115400,1451378560,2065,2065,2065,2060,1002
|
|
20240220,115300,1449309435,2060,2065,2065,2060,44
|
|
20240220,115200,1449218595,2065,2060,2065,2060,1620
|
|
20240220,115100,1445873645,2060,2065,2065,2060,373
|
|
20240220,115000,1445104765,2060,2060,2060,2060,1020
|
|
20240220,114900,1443003565,2060,2055,2060,2055,5376
|
|
20240220,114800,1431931915,2055,2060,2060,2055,1011
|
|
20240220,114700,1429854265,2055,2060,2060,2055,175
|
|
20240220,114600,1429494005,2060,2060,2060,2060,434
|
|
20240220,114500,1428599965,2055,2055,2060,2055,3796
|
|
20240220,114400,1420794085,2055,2055,2055,2055,250
|
|
20240220,114300,1420280335,2060,2060,2060,2055,3172
|
|
20240220,114200,1413746415,2060,2060,2060,2060,155
|
|
20240220,114100,1413427115,2060,2060,2060,2060,220
|
|
20240220,114000,1412973915,2060,2060,2060,2060,50
|
|
20240220,113900,1412870915,2060,2060,2060,2060,11
|
|
20240220,113800,1412848255,2060,2055,2060,2055,35
|
|
20240220,113700,1412776180,2055,2055,2055,2055,0
|
|
20240220,113600,1412776180,2055,2055,2055,2055,8000
|
|
20240220,113500,1396336180,2060,2060,2060,2060,51
|
|
20240220,113400,1396231120,2060,2060,2060,2060,8
|
|
20240220,113300,1396214640,2060,2055,2060,2055,1104
|
|
20240220,113200,1393945500,2055,2060,2060,2055,2045
|
|
20240220,113100,1389742960,2055,2060,2060,2055,5845
|
|
20240220,113000,1377730975,2060,2060,2060,2060,4
|
|
20240220,112900,1377722735,2060,2060,2060,2060,11
|
|
20240220,112800,1377700075,2055,2055,2055,2055,10
|
|
20240220,112700,1377679525,2055,2055,2055,2055,300
|
|
20240220,112600,1377063025,2055,2060,2060,2055,21
|
|
20240220,112500,1377019865,2055,2055,2055,2055,10000
|
|
20240220,112400,1356469865,2055,2055,2060,2055,935
|
|
20240220,112300,1354547275,2055,2060,2060,2055,6
|
|
20240220,112200,1354534920,2060,2055,2060,2055,2150
|
|
20240220,112100,1350114120,2055,2055,2055,2055,300
|
|
20240220,112000,1349497620,2055,2055,2055,2055,0
|
|
20240220,111900,1349497620,2055,2055,2055,2055,1000
|
|
20240220,111800,1347442620,2055,2060,2060,2055,572
|
|
20240220,111700,1346267120,2060,2060,2060,2060,20
|
|
20240220,111600,1346225920,2060,2060,2060,2060,293
|
|
20240220,111500,1345622340,2060,2055,2060,2055,360
|
|
20240220,111400,1344881290,2060,2060,2060,2060,10004
|
|
20240220,111300,1324273050,2060,2060,2060,2060,3052
|
|
20240220,111200,1317985930,2060,2060,2065,2060,707
|
|
20240220,111100,1316527510,2060,2060,2060,2060,0
|
|
20240220,111000,1316527510,2060,2055,2060,2055,3580
|
|
20240220,110900,1309158710,2060,2055,2060,2055,4100
|
|
20240220,110800,1300732710,2060,2060,2060,2060,6043
|
|
20240220,110700,1288284130,2060,2060,2060,2060,2100
|
|
20240220,110600,1283958130,2065,2060,2065,2060,335
|
|
20240220,110500,1283267855,2060,2060,2060,2060,0
|
|
20240220,110400,1283267855,2060,2060,2060,2055,6763
|
|
20240220,110300,1269359675,2060,2065,2065,2060,3207
|
|
20240220,110200,1262753250,2065,2070,2070,2065,9973
|
|
20240220,110100,1242149935,2070,2070,2070,2070,15788
|
|
20240220,110000,1209468775,2070,2075,2075,2070,2340
|
|
20240220,105900,1204624775,2075,2075,2075,2075,9
|
|
20240220,105800,1204606100,2075,2075,2075,2075,12
|
|
20240220,105700,1204581200,2075,2075,2075,2075,10
|
|
20240220,105600,1204560450,2075,2075,2080,2075,2570
|
|
20240220,105500,1199227695,2075,2075,2080,2075,9509
|
|
20240220,105400,1179496515,2075,2075,2080,2075,2553
|
|
20240220,105300,1174199030,2080,2075,2080,2075,295
|
|
20240220,105200,1173585930,2075,2075,2075,2075,1040
|
|
20240220,105100,1171427930,2075,2080,2080,2075,518
|
|
20240220,105000,1170353075,2080,2080,2080,2075,506
|
|
20240220,104900,1169300620,2080,2080,2080,2080,184
|
|
20240220,104800,1168917900,2075,2080,2080,2075,1033
|
|
20240220,104700,1166769425,2080,2080,2080,2080,1067
|
|
20240220,104600,1164550065,2080,2080,2080,2080,668
|
|
20240220,104500,1163160625,2075,2070,2075,2070,7773
|
|
20240220,104400,1147033655,2075,2070,2075,2070,353
|
|
20240220,104300,1146302420,2075,2075,2075,2075,101
|
|
20240220,104200,1146092845,2075,2075,2075,2075,3
|
|
20240220,104100,1146086620,2075,2075,2075,2075,1042
|
|
20240220,104000,1143924470,2075,2075,2075,2075,100
|
|
20240220,103900,1143716970,2070,2070,2070,2070,58
|
|
20240220,103800,1143596910,2075,2070,2075,2070,7036
|
|
20240220,103700,1129008290,2070,2070,2070,2070,50
|
|
20240220,103600,1128904790,2070,2070,2070,2070,110
|
|
20240220,103500,1128677090,2070,2070,2070,2070,261
|
|
20240220,103400,1128136820,2065,2070,2070,2065,312
|
|
20240220,103300,1127492530,2070,2070,2070,2070,142
|
|
20240220,103200,1127198590,2070,2070,2070,2070,2460
|
|
20240220,103100,1122106390,2070,2070,2070,2070,10
|
|
20240220,103000,1122085690,2065,2070,2070,2065,256
|
|
20240220,102900,1121556030,2065,2070,2070,2065,1196
|
|
20240220,102800,1119080315,2070,2070,2070,2070,417
|
|
20240220,102700,1118217125,2070,2070,2070,2065,31
|
|
20240220,102600,1118152960,2065,2070,2070,2065,1788
|
|
20240220,102500,1114458740,2070,2070,2075,2050,87221
|
|
20240220,102400,934703070,2075,2080,2080,2075,4823
|
|
20240220,102300,924695270,2080,2080,2080,2075,285
|
|
20240220,102200,924102475,2080,2080,2080,2075,9404
|
|
20240220,102100,904571505,2080,2075,2080,2075,649
|
|
20240220,102000,903222085,2075,2075,2075,2075,1814
|
|
20240220,101900,899458035,2075,2075,2075,2075,4181
|
|
20240220,101800,890782460,2075,2075,2075,2070,3838
|
|
20240220,101700,882818635,2075,2075,2075,2070,2321
|
|
20240220,101600,878005060,2070,2075,2075,2070,3210
|
|
20240220,101500,871344315,2075,2070,2075,2070,5879
|
|
20240220,101400,859173735,2070,2070,2070,2070,928
|
|
20240220,101300,857252775,2070,2065,2070,2060,1400
|
|
20240220,101200,854368225,2065,2065,2070,2060,6977
|
|
20240220,101100,839970720,2065,2065,2065,2065,13860
|
|
20240220,101000,811349820,2060,2065,2065,2060,11
|
|
20240220,100900,811327110,2065,2060,2065,2060,1282
|
|
20240220,100800,808684985,2060,2065,2065,2060,5004
|
|
20240220,100700,798371725,2065,2060,2065,2060,11
|
|
20240220,100600,798349015,2065,2065,2065,2065,232
|
|
20240220,100500,797869935,2060,2060,2065,2060,2411
|
|
20240220,100400,792902725,2060,2065,2065,2055,3011
|
|
20240220,100300,786700475,2065,2060,2065,2060,304
|
|
20240220,100200,786074215,2060,2060,2065,2060,572
|
|
20240220,100100,784895780,2060,2060,2060,2055,5739
|
|
20240220,100000,773090265,2060,2065,2065,2060,2016
|
|
20240220,095900,768937245,2055,2055,2055,2055,1006
|
|
20240220,095800,766869915,2055,2055,2055,2055,115
|
|
20240220,095700,766633590,2055,2065,2065,2055,516
|
|
20240220,095600,765572905,2055,2060,2060,2055,2027
|
|
20240220,095500,761405810,2065,2060,2065,2060,1797
|
|
20240220,095400,757703980,2060,2060,2060,2055,2500
|
|
20240220,095300,752563980,2060,2065,2065,2060,1377
|
|
20240220,095200,749727315,2065,2060,2065,2060,2126
|
|
20240220,095100,745347625,2060,2060,2060,2060,2879
|
|
20240220,095000,739416885,2060,2060,2065,2060,783
|
|
20240220,094900,737803900,2060,2060,2060,2055,917
|
|
20240220,094800,735915380,2050,2060,2060,2050,10232
|
|
20240220,094700,714888635,2060,2060,2060,2060,6
|
|
20240220,094600,714876275,2060,2055,2060,2055,988
|
|
20240220,094500,712845510,2055,2055,2055,2050,6244
|
|
20240220,094400,700038775,2055,2060,2060,2055,4459
|
|
20240220,094300,690875270,2060,2060,2060,2060,710
|
|
20240220,094200,689412670,2060,2060,2060,2060,275
|
|
20240220,094100,688846170,2060,2060,2060,2060,7587
|
|
20240220,094000,673216950,2055,2060,2060,2055,4
|
|
20240220,093900,673208720,2060,2060,2060,2060,254
|
|
20240220,093800,672685480,2055,2060,2060,2055,67
|
|
20240220,093700,672547490,2055,2060,2060,2055,894
|
|
20240220,093600,670706355,2060,2060,2060,2060,54
|
|
20240220,093500,670595115,2060,2055,2060,2055,193
|
|
20240220,093400,670198490,2055,2060,2060,2055,2297
|
|
20240220,093300,665470170,2065,2060,2065,2060,1017
|
|
20240220,093200,663371565,2065,2065,2070,2065,419
|
|
20240220,093100,662506275,2065,2050,2070,2050,14065
|
|
20240220,093000,633522915,2055,2055,2060,2055,5916
|
|
20240220,092900,621365525,2055,2050,2055,2045,3458
|
|
20240220,092800,614269810,2050,2050,2050,2050,291
|
|
20240220,092700,613673260,2045,2045,2050,2045,3022
|
|
20240220,092600,607491770,2045,2055,2055,2045,4183
|
|
20240220,092500,598927795,2055,2045,2055,2045,7933
|
|
20240220,092400,582666630,2050,2035,2050,2035,63505
|
|
20240220,092300,453094130,2040,2040,2040,2035,23680
|
|
20240220,092200,404896070,2040,2045,2045,2040,26622
|
|
20240220,092100,350558825,2045,2045,2050,2040,14412
|
|
20240220,092000,321124735,2045,2050,2050,2045,25246
|
|
20240220,091900,269486495,2055,2055,2055,2045,16169
|
|
20240220,091800,236342965,2055,2050,2055,2045,3883
|
|
20240220,091700,228383540,2045,2050,2055,2045,26235
|
|
20240220,091600,174616360,2050,2050,2055,2050,11574
|
|
20240220,091500,150877500,2050,2050,2055,2050,8246
|
|
20240220,091400,133969845,2055,2055,2055,2050,4108
|
|
20240220,091300,125535675,2055,2060,2060,2055,4826
|
|
20240220,091200,115617510,2060,2060,2060,2055,2900
|
|
20240220,091100,109657060,2055,2055,2060,2055,3970
|
|
20240220,091000,101498305,2055,2060,2060,2055,4536
|
|
20240220,090900,92174145,2060,2065,2065,2060,9919
|
|
20240220,090800,71740995,2060,2065,2065,2060,2598
|
|
20240220,090700,66388565,2065,2065,2065,2060,11601
|
|
20240220,090600,42483915,2065,2065,2065,2065,4921
|
|
20240220,090500,32322050,2065,2065,2070,2065,2472
|
|
20240220,090400,27217345,2065,2070,2070,2065,104
|
|
20240220,090300,27002450,2070,2070,2070,2065,562
|
|
20240220,090200,25841860,2070,2065,2070,2065,1502
|
|
20240220,090100,22740195,2065,2065,2065,2060,188
|
|
20240220,090000,22351980,2065,2070,2075,2065,10812
|