612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240216,190900,907216390,2475,2475,2475,2475,5809
|
|
20240216,190800,907216390,2475,2475,2475,2475,0
|
|
20240216,190700,907216390,2475,2475,2475,2475,0
|
|
20240216,190600,907216390,2475,2475,2475,2475,0
|
|
20240216,190500,907216390,2475,2475,2475,2475,0
|
|
20240216,190400,907216390,2475,2475,2475,2475,0
|
|
20240216,190300,907216390,2475,2475,2475,2475,0
|
|
20240216,190200,907216390,2475,2475,2475,2475,0
|
|
20240216,190100,907216390,2475,2475,2475,2475,0
|
|
20240216,190000,907216390,2475,2475,2475,2475,0
|
|
20240216,185900,907216390,2475,2475,2475,2475,0
|
|
20240216,185800,907216390,2475,2475,2475,2475,0
|
|
20240216,185700,907216390,2475,2475,2475,2475,0
|
|
20240216,185600,907216390,2475,2475,2475,2475,0
|
|
20240216,185500,907216390,2475,2475,2475,2475,0
|
|
20240216,185400,907216390,2475,2475,2475,2475,0
|
|
20240216,185300,907216390,2475,2475,2475,2475,0
|
|
20240216,185200,907216390,2475,2475,2475,2475,0
|
|
20240216,185100,907216390,2475,2475,2475,2475,0
|
|
20240216,185000,907216390,2475,2475,2475,2475,0
|
|
20240216,184900,907216390,2475,2475,2475,2475,0
|
|
20240216,184800,907216390,2475,2475,2475,2475,0
|
|
20240216,184700,907216390,2475,2475,2475,2475,0
|
|
20240216,184600,907216390,2475,2475,2475,2475,0
|
|
20240216,184500,907216390,2475,2475,2475,2475,0
|
|
20240216,184400,907216390,2475,2475,2475,2475,0
|
|
20240216,184300,907216390,2475,2475,2475,2475,0
|
|
20240216,184200,907216390,2475,2475,2475,2475,0
|
|
20240216,184100,907216390,2475,2475,2475,2475,0
|
|
20240216,184000,907216390,2475,2475,2475,2475,0
|
|
20240216,183900,907216390,2475,2475,2475,2475,5809
|
|
20240216,183800,907216390,2475,2475,2475,2475,0
|
|
20240216,183700,907216390,2475,2475,2475,2475,0
|
|
20240216,183600,907216390,2475,2475,2475,2475,0
|
|
20240216,183500,907216390,2475,2475,2475,2475,0
|
|
20240216,183400,907216390,2475,2475,2475,2475,0
|
|
20240216,183300,907216390,2475,2475,2475,2475,0
|
|
20240216,183200,907216390,2475,2475,2475,2475,0
|
|
20240216,183100,907216390,2475,2475,2475,2475,0
|
|
20240216,183000,907216390,2475,2475,2475,2475,0
|
|
20240216,182900,907216390,2475,2475,2475,2475,0
|
|
20240216,182800,907216390,2475,2475,2475,2475,0
|
|
20240216,182700,907216390,2475,2475,2475,2475,0
|
|
20240216,182600,907216390,2475,2475,2475,2475,0
|
|
20240216,182500,907216390,2475,2475,2475,2475,0
|
|
20240216,182400,907216390,2475,2475,2475,2475,0
|
|
20240216,182300,907216390,2475,2475,2475,2475,0
|
|
20240216,182200,907216390,2475,2475,2475,2475,0
|
|
20240216,182100,907216390,2475,2475,2475,2475,0
|
|
20240216,182000,907216390,2475,2475,2475,2475,0
|
|
20240216,181900,907216390,2475,2475,2475,2475,0
|
|
20240216,181800,907216390,2475,2475,2475,2475,0
|
|
20240216,181700,907216390,2475,2475,2475,2475,0
|
|
20240216,181600,907216390,2475,2475,2475,2475,0
|
|
20240216,181500,907216390,2475,2475,2475,2475,0
|
|
20240216,181400,907216390,2475,2475,2475,2475,0
|
|
20240216,181300,907216390,2475,2475,2475,2475,0
|
|
20240216,181200,907216390,2475,2475,2475,2475,0
|
|
20240216,181100,907216390,2475,2475,2475,2475,0
|
|
20240216,181000,907216390,2475,2475,2475,2475,0
|
|
20240216,180900,907216390,2475,2475,2475,2475,5809
|
|
20240216,180800,907216390,2475,2475,2475,2475,0
|
|
20240216,180700,907216390,2475,2475,2475,2475,0
|
|
20240216,180600,907216390,2475,2475,2475,2475,0
|
|
20240216,180500,907216390,2475,2475,2475,2475,0
|
|
20240216,180400,907216390,2475,2475,2475,2475,0
|
|
20240216,180300,907216390,2475,2475,2475,2475,0
|
|
20240216,180200,907216390,2475,2475,2475,2475,0
|
|
20240216,180100,907216390,2475,2475,2475,2475,0
|
|
20240216,180000,907216390,2475,2475,2475,2475,0
|
|
20240216,175900,907216390,2475,2475,2475,2475,0
|
|
20240216,175800,907216390,2475,2475,2475,2475,0
|
|
20240216,175700,907216390,2475,2475,2475,2475,0
|
|
20240216,175600,907216390,2475,2475,2475,2475,0
|
|
20240216,175500,907216390,2475,2475,2475,2475,0
|
|
20240216,175400,907216390,2475,2475,2475,2475,0
|
|
20240216,175300,907216390,2475,2475,2475,2475,0
|
|
20240216,175200,907216390,2475,2475,2475,2475,0
|
|
20240216,175100,907216390,2475,2475,2475,2475,0
|
|
20240216,175000,907216390,2475,2475,2475,2475,0
|
|
20240216,174900,907216390,2475,2475,2475,2475,0
|
|
20240216,174800,907216390,2475,2475,2475,2475,0
|
|
20240216,174700,907216390,2475,2475,2475,2475,0
|
|
20240216,174600,907216390,2475,2475,2475,2475,0
|
|
20240216,174500,907216390,2475,2475,2475,2475,0
|
|
20240216,174400,907216390,2475,2475,2475,2475,0
|
|
20240216,174300,907216390,2475,2475,2475,2475,0
|
|
20240216,174200,907216390,2475,2475,2475,2475,0
|
|
20240216,174100,907216390,2475,2475,2475,2475,0
|
|
20240216,174000,907216390,2475,2475,2475,2475,0
|
|
20240216,173900,907216390,2475,2475,2475,2475,5809
|
|
20240216,173800,907216390,2475,2475,2475,2475,0
|
|
20240216,173700,907216390,2475,2475,2475,2475,0
|
|
20240216,173600,907216390,2475,2475,2475,2475,0
|
|
20240216,173500,907216390,2475,2475,2475,2475,0
|
|
20240216,173400,907216390,2475,2475,2475,2475,0
|
|
20240216,173300,907216390,2475,2475,2475,2475,0
|
|
20240216,173200,907216390,2475,2475,2475,2475,0
|
|
20240216,173100,907216390,2475,2475,2475,2475,0
|
|
20240216,173000,907216390,2475,2475,2475,2475,0
|
|
20240216,172900,907216390,2475,2475,2475,2475,0
|
|
20240216,172800,907216390,2475,2475,2475,2475,0
|
|
20240216,172700,907216390,2475,2475,2475,2475,0
|
|
20240216,172600,907216390,2475,2475,2475,2475,0
|
|
20240216,172500,907216390,2475,2475,2475,2475,0
|
|
20240216,172400,907216390,2475,2475,2475,2475,0
|
|
20240216,172300,907216390,2475,2475,2475,2475,0
|
|
20240216,172200,907216390,2475,2475,2475,2475,0
|
|
20240216,172100,907216390,2475,2475,2475,2475,0
|
|
20240216,172000,907216390,2475,2475,2475,2475,0
|
|
20240216,171900,907216390,2475,2475,2475,2475,0
|
|
20240216,171800,907216390,2475,2475,2475,2475,0
|
|
20240216,171700,907216390,2475,2475,2475,2475,0
|
|
20240216,171600,907216390,2475,2475,2475,2475,0
|
|
20240216,171500,907216390,2475,2475,2475,2475,0
|
|
20240216,171400,907216390,2475,2475,2475,2475,0
|
|
20240216,171300,907216390,2475,2475,2475,2475,0
|
|
20240216,171200,907216390,2475,2475,2475,2475,0
|
|
20240216,171100,907216390,2475,2475,2475,2475,0
|
|
20240216,171000,907216390,2475,2475,2475,2475,0
|
|
20240216,170900,907216390,2475,2475,2475,2475,5809
|
|
20240216,170800,907216390,2475,2475,2475,2475,0
|
|
20240216,170700,907216390,2475,2475,2475,2475,0
|
|
20240216,170600,907216390,2475,2475,2475,2475,0
|
|
20240216,170500,907216390,2475,2475,2475,2475,0
|
|
20240216,170400,907216390,2475,2475,2475,2475,0
|
|
20240216,170300,907216390,2475,2475,2475,2475,0
|
|
20240216,170200,907216390,2475,2475,2475,2475,0
|
|
20240216,170100,907216390,2475,2475,2475,2475,0
|
|
20240216,170000,907216390,2475,2475,2475,2475,0
|
|
20240216,165900,907216390,2475,2475,2475,2475,0
|
|
20240216,165800,907216390,2475,2475,2475,2475,0
|
|
20240216,165700,907216390,2475,2475,2475,2475,0
|
|
20240216,165600,907216390,2475,2475,2475,2475,0
|
|
20240216,165500,907216390,2475,2475,2475,2475,0
|
|
20240216,165400,907216390,2475,2475,2475,2475,0
|
|
20240216,165300,907216390,2475,2475,2475,2475,0
|
|
20240216,165200,907216390,2475,2475,2475,2475,0
|
|
20240216,165100,907216390,2475,2475,2475,2475,0
|
|
20240216,165000,907216390,2475,2475,2475,2475,0
|
|
20240216,164900,907216390,2475,2475,2475,2475,0
|
|
20240216,164800,907216390,2475,2475,2475,2475,0
|
|
20240216,164700,907216390,2475,2475,2475,2475,0
|
|
20240216,164600,907216390,2475,2475,2475,2475,0
|
|
20240216,164500,907216390,2475,2475,2475,2475,0
|
|
20240216,164400,907216390,2475,2475,2475,2475,0
|
|
20240216,164300,907216390,2475,2475,2475,2475,0
|
|
20240216,164200,907216390,2475,2475,2475,2475,0
|
|
20240216,164100,907216390,2475,2475,2475,2475,0
|
|
20240216,164000,907216390,2475,2475,2475,2475,0
|
|
20240216,163900,907216390,2475,2475,2475,2475,5809
|
|
20240216,163800,907216390,2475,2475,2475,2475,0
|
|
20240216,163700,907216390,2475,2475,2475,2475,0
|
|
20240216,163600,907216390,2475,2475,2475,2475,0
|
|
20240216,163500,907216390,2475,2475,2475,2475,0
|
|
20240216,163400,907216390,2475,2475,2475,2475,0
|
|
20240216,163300,907216390,2475,2475,2475,2475,0
|
|
20240216,163200,907216390,2475,2475,2475,2475,0
|
|
20240216,163100,907216390,2475,2475,2475,2475,0
|
|
20240216,163000,907216390,2475,2475,2475,2475,0
|
|
20240216,162900,907216390,2475,2475,2475,2475,0
|
|
20240216,162800,907216390,2475,2475,2475,2475,0
|
|
20240216,162700,907216390,2475,2475,2475,2475,0
|
|
20240216,162600,907216390,2475,2475,2475,2475,0
|
|
20240216,162500,907216390,2475,2475,2475,2475,0
|
|
20240216,162400,907216390,2475,2475,2475,2475,0
|
|
20240216,162300,907216390,2475,2475,2475,2475,0
|
|
20240216,162200,907216390,2475,2475,2475,2475,0
|
|
20240216,162100,907216390,2475,2475,2475,2475,0
|
|
20240216,162000,907216390,2475,2475,2475,2475,0
|
|
20240216,161900,907216390,2475,2475,2475,2475,0
|
|
20240216,161800,907216390,2475,2475,2475,2475,0
|
|
20240216,161700,907216390,2475,2475,2475,2475,0
|
|
20240216,161600,907216390,2475,2475,2475,2475,0
|
|
20240216,161500,907216390,2475,2475,2475,2475,0
|
|
20240216,161400,907216390,2475,2475,2475,2475,0
|
|
20240216,161300,907216390,2475,2475,2475,2475,0
|
|
20240216,161200,907216390,2475,2475,2475,2475,0
|
|
20240216,161100,907216390,2475,2475,2475,2475,0
|
|
20240216,161000,907216390,2475,2475,2475,2475,0
|
|
20240216,160900,907216390,2475,2475,2475,2475,5809
|
|
20240216,160800,907216390,2475,2475,2475,2475,0
|
|
20240216,160700,907216390,2475,2475,2475,2475,0
|
|
20240216,160600,907216390,2475,2475,2475,2475,0
|
|
20240216,160500,907216390,2475,2475,2475,2475,0
|
|
20240216,160400,907216390,2475,2475,2475,2475,0
|
|
20240216,160300,907216390,2475,2475,2475,2475,0
|
|
20240216,160200,907216390,2475,2475,2475,2475,0
|
|
20240216,160100,907216390,2475,2475,2475,2475,0
|
|
20240216,160000,907216390,2475,2475,2475,2475,0
|
|
20240216,155900,907216390,2475,2475,2475,2475,0
|
|
20240216,155800,907216390,2475,2475,2475,2475,0
|
|
20240216,155700,907216390,2475,2475,2475,2475,0
|
|
20240216,155600,907216390,2475,2475,2475,2475,0
|
|
20240216,155500,907216390,2475,2475,2475,2475,0
|
|
20240216,155400,907216390,2475,2475,2475,2475,0
|
|
20240216,155300,907216390,2475,2475,2475,2475,0
|
|
20240216,155200,907216390,2475,2475,2475,2475,0
|
|
20240216,155100,907216390,2475,2475,2475,2475,0
|
|
20240216,155000,907216390,2475,2475,2475,2475,0
|
|
20240216,154900,907216390,2475,2475,2475,2475,0
|
|
20240216,154800,907216390,2475,2475,2475,2475,0
|
|
20240216,154700,907216390,2475,2475,2475,2475,0
|
|
20240216,154600,907216390,2475,2475,2475,2475,0
|
|
20240216,154500,907216390,2475,2475,2475,2475,0
|
|
20240216,154400,907216390,2475,2475,2475,2475,0
|
|
20240216,154300,907216390,2475,2475,2475,2475,0
|
|
20240216,154200,907216390,2475,2475,2475,2475,0
|
|
20240216,154100,907216390,2475,2475,2475,2475,0
|
|
20240216,154000,907216390,2475,2475,2475,2475,0
|
|
20240216,153900,907216390,2475,2475,2475,2475,5809
|
|
20240216,153800,907216390,2475,2475,2475,2475,0
|
|
20240216,153700,907216390,2475,2475,2475,2475,0
|
|
20240216,153600,907216390,2475,2475,2475,2475,0
|
|
20240216,153500,907216390,2475,2475,2475,2475,0
|
|
20240216,153400,907216390,2475,2475,2475,2475,0
|
|
20240216,153300,907216390,2475,2475,2475,2475,0
|
|
20240216,153200,907216390,2475,2475,2475,2475,0
|
|
20240216,153100,907216390,2475,2475,2475,2475,0
|
|
20240216,153000,907216390,2475,2475,2475,2475,5809
|
|
20240216,152900,892839115,2470,2470,2470,2470,0
|
|
20240216,152800,892839115,2470,2470,2470,2470,0
|
|
20240216,152700,892839115,2470,2470,2470,2470,0
|
|
20240216,152600,892839115,2470,2470,2470,2470,0
|
|
20240216,152500,892839115,2470,2470,2470,2470,0
|
|
20240216,152400,892839115,2470,2470,2470,2470,0
|
|
20240216,152300,892839115,2470,2470,2470,2470,0
|
|
20240216,152200,892839115,2470,2470,2470,2470,0
|
|
20240216,152100,892839115,2470,2470,2470,2470,0
|
|
20240216,152000,892839115,2470,2470,2470,2470,0
|
|
20240216,151900,892839115,2470,2470,2470,2470,17
|
|
20240216,151800,892797125,2465,2465,2465,2465,65
|
|
20240216,151700,892636900,2465,2470,2470,2465,61
|
|
20240216,151600,892486235,2470,2470,2470,2465,889
|
|
20240216,151500,890290410,2470,2465,2470,2465,420
|
|
20240216,151400,889255100,2465,2465,2465,2465,1939
|
|
20240216,151300,884475465,2470,2460,2470,2460,115
|
|
20240216,151200,884192485,2460,2470,2470,2460,3021
|
|
20240216,151100,876760445,2470,2470,2470,2470,2
|
|
20240216,151000,876755505,2470,2470,2470,2470,10
|
|
20240216,150900,876730805,2470,2470,2470,2470,40
|
|
20240216,150800,876632005,2465,2465,2465,2465,100
|
|
20240216,150700,876385505,2470,2470,2470,2470,44
|
|
20240216,150600,876276825,2460,2465,2470,2460,483
|
|
20240216,150500,875087660,2470,2470,2470,2470,7
|
|
20240216,150400,875070370,2470,2470,2470,2470,0
|
|
20240216,150300,875070370,2470,2470,2470,2470,15
|
|
20240216,150200,875033320,2465,2465,2465,2465,232
|
|
20240216,150100,874461440,2465,2470,2470,2465,101
|
|
20240216,150000,874212470,2480,2480,2480,2480,0
|
|
20240216,145900,874212470,2480,2480,2480,2480,4
|
|
20240216,145800,874202550,2480,2465,2480,2460,285
|
|
20240216,145700,873499605,2460,2480,2480,2460,852
|
|
20240216,145600,871400400,2475,2470,2475,2470,1905
|
|
20240216,145500,866685550,2465,2465,2480,2465,102
|
|
20240216,145400,866434105,2480,2480,2480,2480,0
|
|
20240216,145300,866434105,2480,2480,2480,2480,2353
|
|
20240216,145200,860598665,2480,2480,2480,2480,3
|
|
20240216,145100,860591225,2480,2485,2485,2465,475
|
|
20240216,145000,859411210,2485,2475,2485,2475,2800
|
|
20240216,144900,852467370,2475,2470,2475,2470,600
|
|
20240216,144800,850982375,2465,2465,2465,2465,0
|
|
20240216,144700,850982375,2465,2470,2475,2465,1447
|
|
20240216,144600,847415420,2475,2475,2475,2475,0
|
|
20240216,144500,847415420,2475,2475,2475,2475,0
|
|
20240216,144400,847415420,2475,2475,2475,2475,10
|
|
20240216,144300,847390670,2475,2475,2475,2475,0
|
|
20240216,144200,847390670,2475,2475,2475,2475,1
|
|
20240216,144100,847388195,2475,2475,2475,2475,1
|
|
20240216,144000,847385720,2465,2465,2465,2465,500
|
|
20240216,143900,846153220,2465,2475,2475,2465,1084
|
|
20240216,143800,843481130,2465,2465,2465,2465,0
|
|
20240216,143700,843481130,2465,2465,2465,2465,0
|
|
20240216,143600,843481130,2465,2465,2465,2465,100
|
|
20240216,143500,843234630,2470,2470,2470,2470,1097
|
|
20240216,143400,840525040,2470,2470,2470,2470,173
|
|
20240216,143300,840097730,2470,2470,2470,2470,212
|
|
20240216,143200,839574090,2470,2470,2470,2470,0
|
|
20240216,143100,839574090,2470,2465,2470,2465,207
|
|
20240216,143000,839063810,2465,2470,2470,2465,405
|
|
20240216,142900,838063485,2470,2470,2470,2470,0
|
|
20240216,142800,838063485,2470,2470,2470,2470,1
|
|
20240216,142700,838061015,2470,2470,2470,2470,0
|
|
20240216,142600,838061015,2470,2470,2470,2470,0
|
|
20240216,142500,838061015,2470,2460,2470,2460,102
|
|
20240216,142400,837810075,2470,2465,2470,2465,2
|
|
20240216,142300,837805140,2460,2460,2460,2460,10
|
|
20240216,142200,837780540,2460,2465,2465,2460,4008
|
|
20240216,142100,827913710,2470,2470,2470,2470,151
|
|
20240216,142000,827540740,2465,2465,2465,2465,13
|
|
20240216,141900,827508695,2465,2465,2465,2465,1
|
|
20240216,141800,827506230,2465,2465,2465,2465,13
|
|
20240216,141700,827474185,2465,2465,2465,2465,0
|
|
20240216,141600,827474185,2465,2470,2470,2465,2
|
|
20240216,141500,827469250,2465,2465,2465,2465,0
|
|
20240216,141400,827469250,2465,2470,2470,2465,101
|
|
20240216,141300,827220275,2465,2470,2470,2465,51
|
|
20240216,141200,827094310,2470,2470,2470,2470,0
|
|
20240216,141100,827094310,2470,2470,2470,2470,1
|
|
20240216,141000,827091840,2470,2460,2470,2460,173
|
|
20240216,140900,826666145,2460,2460,2470,2460,130
|
|
20240216,140800,826345995,2460,2470,2470,2460,200
|
|
20240216,140700,825852995,2470,2470,2470,2470,2000
|
|
20240216,140600,820912995,2470,2460,2470,2460,79
|
|
20240216,140500,820718365,2460,2460,2465,2460,3115
|
|
20240216,140400,813044300,2460,2460,2460,2460,50
|
|
20240216,140300,812921300,2460,2460,2460,2460,5000
|
|
20240216,140200,800621300,2465,2465,2465,2465,346
|
|
20240216,140100,799768410,2465,2470,2470,2465,1001
|
|
20240216,140000,797300940,2470,2470,2470,2470,100
|
|
20240216,135900,797053940,2470,2470,2470,2470,54
|
|
20240216,135800,796920560,2470,2470,2470,2470,2
|
|
20240216,135700,796915620,2465,2465,2465,2465,0
|
|
20240216,135600,796915620,2465,2465,2465,2465,0
|
|
20240216,135500,796915620,2465,2465,2465,2465,131
|
|
20240216,135400,796592705,2465,2465,2465,2465,34
|
|
20240216,135300,796508895,2465,2470,2470,2465,32
|
|
20240216,135200,796429905,2470,2470,2470,2465,3524
|
|
20240216,135100,787740655,2470,2470,2470,2470,0
|
|
20240216,135000,787740655,2470,2470,2470,2470,0
|
|
20240216,134900,787740655,2470,2470,2470,2470,606
|
|
20240216,134800,786243835,2470,2470,2470,2470,3498
|
|
20240216,134700,777603775,2470,2465,2470,2465,93
|
|
20240216,134600,777374315,2470,2470,2470,2470,1805
|
|
20240216,134500,772915965,2470,2470,2470,2470,54
|
|
20240216,134400,772782585,2475,2475,2475,2475,0
|
|
20240216,134300,772782585,2475,2470,2475,2470,2
|
|
20240216,134200,772777640,2475,2475,2475,2475,1
|
|
20240216,134100,772775165,2470,2470,2475,2470,1052
|
|
20240216,134000,770176720,2475,2470,2475,2470,17
|
|
20240216,133900,770134725,2475,2475,2475,2475,2
|
|
20240216,133800,770129775,2475,2470,2475,2470,2
|
|
20240216,133700,770124830,2475,2470,2475,2470,183
|
|
20240216,133600,769672740,2475,2470,2475,2470,411
|
|
20240216,133500,768657520,2470,2470,2470,2470,2
|
|
20240216,133400,768652580,2475,2480,2480,2475,301
|
|
20240216,133300,767906105,2475,2475,2475,2475,501
|
|
20240216,133200,766666130,2470,2470,2470,2470,0
|
|
20240216,133100,766666130,2470,2480,2480,2470,3022
|
|
20240216,133000,759201690,2480,2470,2480,2470,81
|
|
20240216,132900,759000820,2470,2470,2470,2470,0
|
|
20240216,132800,759000820,2470,2470,2470,2470,0
|
|
20240216,132700,759000820,2470,2470,2470,2470,0
|
|
20240216,132600,759000820,2470,2470,2470,2470,270
|
|
20240216,132500,758333920,2470,2470,2470,2470,12
|
|
20240216,132400,758304280,2470,2470,2470,2470,1962
|
|
20240216,132300,753458140,2470,2470,2470,2470,0
|
|
20240216,132200,753458140,2470,2470,2470,2470,202
|
|
20240216,132100,752959200,2470,2470,2470,2470,3
|
|
20240216,132000,752951790,2470,2465,2470,2465,44
|
|
20240216,131900,752843270,2470,2470,2470,2470,0
|
|
20240216,131800,752843270,2470,2470,2470,2470,267
|
|
20240216,131700,752183780,2470,2475,2475,2470,1566
|
|
20240216,131600,748315700,2480,2480,2480,2480,0
|
|
20240216,131500,748315700,2480,2480,2480,2480,0
|
|
20240216,131400,748315700,2480,2480,2480,2480,0
|
|
20240216,131300,748315700,2480,2475,2480,2475,102
|
|
20240216,131200,748063215,2475,2475,2475,2475,6
|
|
20240216,131100,748048365,2475,2475,2475,2475,0
|
|
20240216,131000,748048365,2475,2475,2475,2475,562
|
|
20240216,130900,746657415,2470,2470,2470,2470,0
|
|
20240216,130800,746657415,2470,2470,2470,2470,200
|
|
20240216,130700,746163415,2475,2470,2475,2470,13
|
|
20240216,130600,746131300,2470,2470,2470,2470,42
|
|
20240216,130500,746027560,2470,2470,2470,2470,600
|
|
20240216,130400,744545560,2470,2470,2470,2470,0
|
|
20240216,130300,744545560,2470,2470,2470,2470,0
|
|
20240216,130200,744545560,2470,2470,2480,2465,83
|
|
20240216,130100,744339760,2480,2480,2480,2480,36
|
|
20240216,130000,744250480,2465,2470,2470,2465,1053
|
|
20240216,125900,741654710,2480,2475,2480,2470,5
|
|
20240216,125800,741642330,2470,2470,2470,2470,11
|
|
20240216,125700,741615160,2465,2470,2470,2465,2106
|
|
20240216,125600,736413345,2480,2480,2480,2480,3
|
|
20240216,125500,736405905,2480,2475,2480,2475,400
|
|
20240216,125400,735413910,2480,2480,2480,2480,0
|
|
20240216,125300,735413910,2480,2480,2480,2480,42
|
|
20240216,125200,735309750,2480,2475,2480,2475,3
|
|
20240216,125100,735302315,2470,2470,2470,2470,5000
|
|
20240216,125000,722952315,2480,2470,2480,2470,444
|
|
20240216,124900,721855535,2480,2480,2480,2480,0
|
|
20240216,124800,721855535,2480,2480,2480,2480,0
|
|
20240216,124700,721855535,2480,2465,2480,2465,13001
|
|
20240216,124600,689808055,2465,2465,2465,2465,442
|
|
20240216,124500,688718525,2470,2475,2475,2470,729
|
|
20240216,124400,686917595,2475,2475,2475,2475,42
|
|
20240216,124300,686813645,2475,2475,2475,2475,163
|
|
20240216,124200,686410220,2475,2475,2475,2475,7
|
|
20240216,124100,686392895,2480,2480,2480,2480,1
|
|
20240216,124000,686390415,2475,2480,2480,2475,493
|
|
20240216,123900,685167780,2480,2475,2480,2470,1719
|
|
20240216,123800,680918665,2475,2475,2475,2475,1
|
|
20240216,123700,680916190,2480,2480,2480,2480,0
|
|
20240216,123600,680916190,2480,2480,2480,2480,30
|
|
20240216,123500,680841790,2480,2480,2480,2480,0
|
|
20240216,123400,680841790,2480,2480,2480,2480,0
|
|
20240216,123300,680841790,2480,2480,2480,2480,0
|
|
20240216,123200,680841790,2480,2480,2480,2480,100
|
|
20240216,123100,680593790,2480,2480,2480,2480,0
|
|
20240216,123000,680593790,2480,2480,2480,2480,501
|
|
20240216,122900,679351310,2470,2470,2470,2470,0
|
|
20240216,122800,679351310,2470,2470,2470,2470,0
|
|
20240216,122700,679351310,2470,2480,2480,2470,3600
|
|
20240216,122600,670449310,2480,2465,2480,2465,4593
|
|
20240216,122500,659086295,2465,2465,2465,2465,535
|
|
20240216,122400,657767520,2465,2465,2465,2465,404
|
|
20240216,122300,656771660,2465,2465,2465,2465,0
|
|
20240216,122200,656771660,2465,2465,2465,2465,0
|
|
20240216,122100,656771660,2465,2465,2465,2465,1998
|
|
20240216,122000,651846590,2465,2465,2465,2465,0
|
|
20240216,121900,651846590,2465,2465,2470,2465,693
|
|
20240216,121800,650138340,2465,2465,2465,2465,0
|
|
20240216,121700,650138340,2465,2465,2465,2465,0
|
|
20240216,121600,650138340,2465,2465,2465,2465,0
|
|
20240216,121500,650138340,2465,2470,2470,2465,201
|
|
20240216,121400,649641875,2470,2460,2470,2460,613
|
|
20240216,121300,648131780,2460,2465,2465,2460,196
|
|
20240216,121200,647649370,2470,2470,2470,2470,0
|
|
20240216,121100,647649370,2470,2470,2470,2470,1
|
|
20240216,121000,647646900,2470,2465,2470,2460,2220
|
|
20240216,120900,642178005,2470,2470,2470,2465,1496
|
|
20240216,120800,638483065,2465,2465,2465,2465,132
|
|
20240216,120700,638157685,2465,2465,2465,2465,300
|
|
20240216,120600,637418185,2460,2460,2460,2460,0
|
|
20240216,120500,637418185,2460,2465,2465,2460,390
|
|
20240216,120400,636457140,2460,2460,2460,2460,167
|
|
20240216,120300,636046320,2465,2460,2465,2460,2884
|
|
20240216,120200,628939155,2460,2460,2460,2460,163
|
|
20240216,120100,628538175,2460,2455,2460,2455,271
|
|
20240216,120000,627871550,2455,2455,2455,2455,55
|
|
20240216,115900,627736525,2455,2455,2455,2455,3500
|
|
20240216,115800,619144025,2455,2455,2455,2455,15
|
|
20240216,115700,619107200,2455,2455,2455,2455,1110
|
|
20240216,115600,616382150,2455,2455,2455,2455,0
|
|
20240216,115500,616382150,2455,2455,2455,2455,5000
|
|
20240216,115400,604107150,2455,2465,2465,2455,248
|
|
20240216,115300,603497570,2455,2455,2455,2455,3200
|
|
20240216,115200,595641570,2455,2455,2455,2455,2122
|
|
20240216,115100,590432060,2455,2455,2455,2455,3126
|
|
20240216,115000,582757730,2455,2460,2460,2455,1438
|
|
20240216,114900,579227350,2460,2460,2460,2460,100
|
|
20240216,114800,578981350,2460,2460,2460,2460,200
|
|
20240216,114700,578489350,2460,2460,2460,2460,731
|
|
20240216,114600,576691090,2460,2460,2460,2460,503
|
|
20240216,114500,575453710,2460,2460,2460,2460,0
|
|
20240216,114400,575453710,2460,2460,2460,2460,500
|
|
20240216,114300,574223710,2460,2460,2460,2460,187
|
|
20240216,114200,573763690,2460,2460,2460,2460,6
|
|
20240216,114100,573748930,2460,2460,2460,2460,448
|
|
20240216,114000,572646850,2460,2460,2460,2460,1
|
|
20240216,113900,572644390,2460,2460,2460,2460,1800
|
|
20240216,113800,568216390,2460,2460,2460,2460,0
|
|
20240216,113700,568216390,2460,2460,2460,2460,34
|
|
20240216,113600,568132750,2460,2465,2465,2460,122
|
|
20240216,113500,567832580,2465,2465,2465,2465,306
|
|
20240216,113400,567078290,2460,2460,2460,2460,6000
|
|
20240216,113300,552318290,2460,2465,2465,2460,166
|
|
20240216,113200,551909905,2460,2460,2460,2460,600
|
|
20240216,113100,550433905,2460,2465,2465,2460,1759
|
|
20240216,113000,546102980,2465,2460,2465,2460,102
|
|
20240216,112900,545851560,2460,2460,2460,2460,1094
|
|
20240216,112800,543160320,2465,2465,2465,2465,3378
|
|
20240216,112700,534833550,2465,2465,2465,2465,101
|
|
20240216,112600,534584585,2465,2470,2470,2465,3
|
|
20240216,112500,534577185,2465,2465,2465,2465,359
|
|
20240216,112400,533692250,2465,2465,2465,2465,13
|
|
20240216,112300,533660205,2470,2465,2470,2465,2350
|
|
20240216,112200,527855915,2465,2465,2465,2465,13
|
|
20240216,112100,527823870,2465,2465,2465,2465,19
|
|
20240216,112000,527777035,2465,2465,2465,2465,342
|
|
20240216,111900,526934005,2465,2465,2465,2465,200
|
|
20240216,111800,526441005,2465,2465,2465,2465,2
|
|
20240216,111700,526436075,2470,2465,2470,2465,503
|
|
20240216,111600,525196170,2465,2465,2465,2465,253
|
|
20240216,111500,524572525,2465,2460,2465,2460,210
|
|
20240216,111400,524054880,2460,2460,2460,2460,155
|
|
20240216,111300,523673580,2470,2470,2470,2460,5214
|
|
20240216,111200,510816860,2475,2475,2475,2475,0
|
|
20240216,111100,510816860,2475,2470,2475,2470,116
|
|
20240216,111000,510529840,2470,2470,2470,2470,181
|
|
20240216,110900,510082770,2470,2470,2470,2470,256
|
|
20240216,110800,509450450,2470,2470,2470,2470,0
|
|
20240216,110700,509450450,2470,2470,2470,2470,10
|
|
20240216,110600,509425750,2470,2470,2470,2470,406
|
|
20240216,110500,508422930,2465,2465,2465,2465,1
|
|
20240216,110400,508420465,2470,2470,2470,2470,400
|
|
20240216,110300,507432465,2470,2470,2470,2470,0
|
|
20240216,110200,507432465,2470,2470,2470,2470,4100
|
|
20240216,110100,497305465,2465,2465,2465,2460,2070
|
|
20240216,110000,492202920,2465,2465,2465,2465,2020
|
|
20240216,105900,487223620,2460,2460,2460,2460,10
|
|
20240216,105800,487199020,2460,2465,2465,2460,447
|
|
20240216,105700,486098280,2465,2465,2465,2465,0
|
|
20240216,105600,486098280,2465,2470,2470,2465,300
|
|
20240216,105500,485358280,2470,2470,2470,2470,23
|
|
20240216,105400,485301470,2470,2470,2470,2470,0
|
|
20240216,105300,485301470,2470,2470,2470,2465,321
|
|
20240216,105200,484509935,2470,2470,2470,2470,0
|
|
20240216,105100,484509935,2470,2470,2470,2470,10
|
|
20240216,105000,484485235,2465,2465,2465,2465,478
|
|
20240216,104900,483306965,2465,2465,2465,2465,357
|
|
20240216,104800,482426960,2465,2465,2465,2465,561
|
|
20240216,104700,481044095,2465,2465,2465,2465,1556
|
|
20240216,104600,477208555,2465,2465,2465,2465,0
|
|
20240216,104500,477208555,2465,2465,2465,2465,0
|
|
20240216,104400,477208555,2465,2465,2465,2465,1
|
|
20240216,104300,477206090,2455,2460,2460,2455,4531
|
|
20240216,104200,466078755,2460,2460,2460,2460,2048
|
|
20240216,104100,461040675,2465,2470,2470,2465,1169
|
|
20240216,104000,458159080,2470,2470,2470,2470,5
|
|
20240216,103900,458146730,2470,2470,2470,2470,1495
|
|
20240216,103800,454454080,2475,2475,2475,2475,612
|
|
20240216,103700,452939380,2475,2475,2475,2475,0
|
|
20240216,103600,452939380,2475,2475,2475,2475,143
|
|
20240216,103500,452585455,2475,2475,2475,2475,1
|
|
20240216,103400,452582980,2475,2475,2475,2475,1
|
|
20240216,103300,452580505,2475,2480,2480,2475,810
|
|
20240216,103200,450572210,2485,2485,2485,2485,103
|
|
20240216,103100,450316255,2480,2480,2480,2480,501
|
|
20240216,103000,449073775,2480,2485,2485,2480,201
|
|
20240216,102900,448574295,2485,2485,2485,2485,808
|
|
20240216,102800,446566415,2485,2485,2485,2485,0
|
|
20240216,102700,446566415,2485,2485,2485,2485,144
|
|
20240216,102600,446208575,2485,2485,2485,2485,207
|
|
20240216,102500,445694180,2485,2480,2485,2480,67
|
|
20240216,102400,445528015,2480,2490,2490,2480,102
|
|
20240216,102300,445275030,2485,2485,2485,2485,104
|
|
20240216,102200,445016590,2485,2490,2490,2485,101
|
|
20240216,102100,444765105,2480,2480,2480,2480,70
|
|
20240216,102000,444591505,2490,2485,2490,2485,5
|
|
20240216,101900,444579060,2495,2480,2495,2480,1002
|
|
20240216,101800,442094070,2480,2490,2490,2480,1329
|
|
20240216,101700,438790530,2485,2485,2485,2485,0
|
|
20240216,101600,438790530,2485,2485,2485,2485,1357
|
|
20240216,101500,435418385,2480,2480,2480,2480,1846
|
|
20240216,101400,430840305,2485,2485,2485,2485,13
|
|
20240216,101300,430808000,2485,2485,2485,2485,1100
|
|
20240216,101200,428074500,2485,2490,2490,2485,1339
|
|
20240216,101100,424746450,2490,2490,2490,2490,49
|
|
20240216,101000,424624440,2495,2495,2495,2490,3645
|
|
20240216,100900,415540910,2490,2495,2495,2490,24
|
|
20240216,100800,415481080,2495,2490,2495,2490,797
|
|
20240216,100700,413492850,2490,2485,2490,2485,167
|
|
20240216,100600,413077250,2485,2490,2490,2480,403
|
|
20240216,100500,412077060,2490,2495,2495,2490,118
|
|
20240216,100400,411783230,2495,2485,2495,2480,1438
|
|
20240216,100300,408200435,2485,2485,2485,2485,1201
|
|
20240216,100200,405215950,2480,2480,2485,2480,2544
|
|
20240216,100100,398905690,2485,2490,2490,2485,100
|
|
20240216,100000,398657090,2485,2485,2485,2485,582
|
|
20240216,095900,397210820,2485,2480,2485,2480,553
|
|
20240216,095800,395839135,2480,2475,2480,2475,587
|
|
20240216,095700,394385105,2475,2475,2475,2475,164
|
|
20240216,095600,393979205,2465,2465,2470,2465,678
|
|
20240216,095500,392304700,2470,2470,2470,2470,482
|
|
20240216,095400,391114160,2465,2465,2475,2460,554
|
|
20240216,095300,389751040,2460,2460,2460,2460,642
|
|
20240216,095200,388171720,2460,2460,2475,2460,601
|
|
20240216,095100,386693245,2460,2460,2460,2460,1400
|
|
20240216,095000,383249245,2460,2470,2475,2460,6252
|
|
20240216,094900,367842205,2470,2470,2470,2470,2020
|
|
20240216,094800,362852805,2470,2475,2475,2470,5172
|
|
20240216,094700,350076605,2475,2475,2475,2475,249
|
|
20240216,094600,349460330,2480,2475,2480,2475,39
|
|
20240216,094500,349363710,2475,2475,2475,2475,1
|
|
20240216,094400,349361235,2470,2470,2470,2470,51
|
|
20240216,094300,349235265,2480,2475,2480,2470,999
|
|
20240216,094200,346758860,2480,2480,2480,2480,1
|
|
20240216,094100,346756380,2480,2475,2480,2475,682
|
|
20240216,094000,345065275,2475,2475,2475,2475,3
|
|
20240216,093900,345057850,2475,2480,2480,2470,864
|
|
20240216,093800,342919145,2480,2470,2480,2465,6701
|
|
20240216,093700,326374955,2470,2470,2470,2465,794
|
|
20240216,093600,324417455,2465,2465,2470,2465,353
|
|
20240216,093500,323547220,2470,2470,2470,2470,964
|
|
20240216,093400,321166140,2475,2475,2475,2475,114
|
|
20240216,093300,320883990,2475,2470,2475,2470,819
|
|
20240216,093200,318860865,2470,2475,2475,2470,2012
|
|
20240216,093100,313888710,2475,2480,2480,2470,7794
|
|
20240216,093000,294566430,2485,2500,2500,2485,7995
|
|
20240216,092900,274669105,2500,2490,2500,2490,151
|
|
20240216,092800,274293090,2490,2490,2500,2490,2983
|
|
20240216,092700,266847090,2500,2490,2500,2490,6482
|
|
20240216,092600,250706870,2490,2495,2500,2490,2676
|
|
20240216,092500,244031005,2495,2500,2500,2495,86
|
|
20240216,092400,243816305,2500,2500,2500,2500,485
|
|
20240216,092300,242603805,2500,2495,2505,2490,1749
|
|
20240216,092200,238235220,2490,2485,2490,2480,3098
|
|
20240216,092100,230524945,2485,2485,2485,2480,3162
|
|
20240216,092000,222674875,2485,2490,2490,2485,504
|
|
20240216,091900,221420920,2495,2495,2495,2490,501
|
|
20240216,091800,220170930,2495,2490,2495,2490,1969
|
|
20240216,091700,215265325,2495,2500,2500,2495,402
|
|
20240216,091600,214262035,2500,2500,2500,2495,515
|
|
20240216,091500,212974540,2495,2500,2500,2495,4212
|
|
20240216,091400,202445005,2500,2495,2505,2495,6667
|
|
20240216,091300,185777525,2490,2500,2500,2490,3150
|
|
20240216,091200,177932005,2490,2490,2500,2490,3525
|
|
20240216,091100,169149435,2480,2480,2490,2470,10726
|
|
20240216,091000,142540415,2480,2495,2495,2475,7243
|
|
20240216,090900,124538275,2490,2500,2500,2490,3861
|
|
20240216,090800,114894525,2500,2510,2515,2500,6001
|
|
20240216,090700,99883455,2510,2510,2515,2500,2505
|
|
20240216,090600,93590850,2510,2495,2510,2495,1591
|
|
20240216,090500,89618545,2495,2500,2510,2495,2045
|
|
20240216,090400,84505295,2510,2500,2510,2500,599
|
|
20240216,090300,83005625,2500,2495,2515,2485,3372
|
|
20240216,090200,74543780,2485,2485,2485,2480,987
|
|
20240216,090100,72091300,2480,2485,2490,2480,4033
|
|
20240216,090000,62071290,2485,2510,2510,2485,24774
|