690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,202700,907528610,2610,2610,2610,2610,10860
|
|
20240220,202600,907528610,2610,2610,2610,2610,0
|
|
20240220,202500,907528610,2610,2610,2610,2610,0
|
|
20240220,202400,907528610,2610,2610,2610,2610,0
|
|
20240220,202300,907528610,2610,2610,2610,2610,0
|
|
20240220,202200,907528610,2610,2610,2610,2610,0
|
|
20240220,202100,907528610,2610,2610,2610,2610,0
|
|
20240220,202000,907528610,2610,2610,2610,2610,0
|
|
20240220,201900,907528610,2610,2610,2610,2610,0
|
|
20240220,201800,907528610,2610,2610,2610,2610,0
|
|
20240220,201700,907528610,2610,2610,2610,2610,0
|
|
20240220,201600,907528610,2610,2610,2610,2610,0
|
|
20240220,201500,907528610,2610,2610,2610,2610,0
|
|
20240220,201400,907528610,2610,2610,2610,2610,0
|
|
20240220,201300,907528610,2610,2610,2610,2610,0
|
|
20240220,201200,907528610,2610,2610,2610,2610,0
|
|
20240220,201100,907528610,2610,2610,2610,2610,0
|
|
20240220,201000,907528610,2610,2610,2610,2610,0
|
|
20240220,200900,907528610,2610,2610,2610,2610,0
|
|
20240220,200800,907528610,2610,2610,2610,2610,0
|
|
20240220,200700,907528610,2610,2610,2610,2610,0
|
|
20240220,200600,907528610,2610,2610,2610,2610,0
|
|
20240220,200500,907528610,2610,2610,2610,2610,0
|
|
20240220,200400,907528610,2610,2610,2610,2610,0
|
|
20240220,200300,907528610,2610,2610,2610,2610,0
|
|
20240220,200200,907528610,2610,2610,2610,2610,0
|
|
20240220,200100,907528610,2610,2610,2610,2610,0
|
|
20240220,200000,907528610,2610,2610,2610,2610,0
|
|
20240220,195900,907528610,2610,2610,2610,2610,0
|
|
20240220,195800,907528610,2610,2610,2610,2610,0
|
|
20240220,195700,907528610,2610,2610,2610,2610,10860
|
|
20240220,195600,907528610,2610,2610,2610,2610,0
|
|
20240220,195500,907528610,2610,2610,2610,2610,0
|
|
20240220,195400,907528610,2610,2610,2610,2610,0
|
|
20240220,195300,907528610,2610,2610,2610,2610,0
|
|
20240220,195200,907528610,2610,2610,2610,2610,0
|
|
20240220,195100,907528610,2610,2610,2610,2610,0
|
|
20240220,195000,907528610,2610,2610,2610,2610,0
|
|
20240220,194900,907528610,2610,2610,2610,2610,0
|
|
20240220,194800,907528610,2610,2610,2610,2610,0
|
|
20240220,194700,907528610,2610,2610,2610,2610,0
|
|
20240220,194600,907528610,2610,2610,2610,2610,0
|
|
20240220,194500,907528610,2610,2610,2610,2610,0
|
|
20240220,194400,907528610,2610,2610,2610,2610,0
|
|
20240220,194300,907528610,2610,2610,2610,2610,0
|
|
20240220,194200,907528610,2610,2610,2610,2610,0
|
|
20240220,194100,907528610,2610,2610,2610,2610,0
|
|
20240220,194000,907528610,2610,2610,2610,2610,0
|
|
20240220,193900,907528610,2610,2610,2610,2610,0
|
|
20240220,193800,907528610,2610,2610,2610,2610,0
|
|
20240220,193700,907528610,2610,2610,2610,2610,0
|
|
20240220,193600,907528610,2610,2610,2610,2610,0
|
|
20240220,193500,907528610,2610,2610,2610,2610,0
|
|
20240220,193400,907528610,2610,2610,2610,2610,0
|
|
20240220,193300,907528610,2610,2610,2610,2610,0
|
|
20240220,193200,907528610,2610,2610,2610,2610,0
|
|
20240220,193100,907528610,2610,2610,2610,2610,0
|
|
20240220,193000,907528610,2610,2610,2610,2610,0
|
|
20240220,192900,907528610,2610,2610,2610,2610,0
|
|
20240220,192800,907528610,2610,2610,2610,2610,0
|
|
20240220,192700,907528610,2610,2610,2610,2610,10860
|
|
20240220,192600,907528610,2610,2610,2610,2610,0
|
|
20240220,192500,907528610,2610,2610,2610,2610,0
|
|
20240220,192400,907528610,2610,2610,2610,2610,0
|
|
20240220,192300,907528610,2610,2610,2610,2610,0
|
|
20240220,192200,907528610,2610,2610,2610,2610,0
|
|
20240220,192100,907528610,2610,2610,2610,2610,0
|
|
20240220,192000,907528610,2610,2610,2610,2610,0
|
|
20240220,191900,907528610,2610,2610,2610,2610,0
|
|
20240220,191800,907528610,2610,2610,2610,2610,0
|
|
20240220,191700,907528610,2610,2610,2610,2610,0
|
|
20240220,191600,907528610,2610,2610,2610,2610,0
|
|
20240220,191500,907528610,2610,2610,2610,2610,0
|
|
20240220,191400,907528610,2610,2610,2610,2610,0
|
|
20240220,191300,907528610,2610,2610,2610,2610,0
|
|
20240220,191200,907528610,2610,2610,2610,2610,0
|
|
20240220,191100,907528610,2610,2610,2610,2610,0
|
|
20240220,191000,907528610,2610,2610,2610,2610,0
|
|
20240220,190900,907528610,2610,2610,2610,2610,0
|
|
20240220,190800,907528610,2610,2610,2610,2610,0
|
|
20240220,190700,907528610,2610,2610,2610,2610,0
|
|
20240220,190600,907528610,2610,2610,2610,2610,0
|
|
20240220,190500,907528610,2610,2610,2610,2610,0
|
|
20240220,190400,907528610,2610,2610,2610,2610,0
|
|
20240220,190300,907528610,2610,2610,2610,2610,0
|
|
20240220,190200,907528610,2610,2610,2610,2610,0
|
|
20240220,190100,907528610,2610,2610,2610,2610,0
|
|
20240220,190000,907528610,2610,2610,2610,2610,0
|
|
20240220,185900,907528610,2610,2610,2610,2610,0
|
|
20240220,185800,907528610,2610,2610,2610,2610,0
|
|
20240220,185700,907528610,2610,2610,2610,2610,10860
|
|
20240220,185600,907528610,2610,2610,2610,2610,0
|
|
20240220,185500,907528610,2610,2610,2610,2610,0
|
|
20240220,185400,907528610,2610,2610,2610,2610,0
|
|
20240220,185300,907528610,2610,2610,2610,2610,0
|
|
20240220,185200,907528610,2610,2610,2610,2610,0
|
|
20240220,185100,907528610,2610,2610,2610,2610,0
|
|
20240220,185000,907528610,2610,2610,2610,2610,0
|
|
20240220,184900,907528610,2610,2610,2610,2610,0
|
|
20240220,184800,907528610,2610,2610,2610,2610,0
|
|
20240220,184700,907528610,2610,2610,2610,2610,0
|
|
20240220,184600,907528610,2610,2610,2610,2610,0
|
|
20240220,184500,907528610,2610,2610,2610,2610,0
|
|
20240220,184400,907528610,2610,2610,2610,2610,0
|
|
20240220,184300,907528610,2610,2610,2610,2610,0
|
|
20240220,184200,907528610,2610,2610,2610,2610,0
|
|
20240220,184100,907528610,2610,2610,2610,2610,0
|
|
20240220,184000,907528610,2610,2610,2610,2610,0
|
|
20240220,183900,907528610,2610,2610,2610,2610,0
|
|
20240220,183800,907528610,2610,2610,2610,2610,0
|
|
20240220,183700,907528610,2610,2610,2610,2610,0
|
|
20240220,183600,907528610,2610,2610,2610,2610,0
|
|
20240220,183500,907528610,2610,2610,2610,2610,0
|
|
20240220,183400,907528610,2610,2610,2610,2610,0
|
|
20240220,183300,907528610,2610,2610,2610,2610,0
|
|
20240220,183200,907528610,2610,2610,2610,2610,0
|
|
20240220,183100,907528610,2610,2610,2610,2610,0
|
|
20240220,183000,907528610,2610,2610,2610,2610,0
|
|
20240220,182900,907528610,2610,2610,2610,2610,0
|
|
20240220,182800,907528610,2610,2610,2610,2610,0
|
|
20240220,182700,907528610,2610,2610,2610,2610,10860
|
|
20240220,182600,907528610,2610,2610,2610,2610,0
|
|
20240220,182500,907528610,2610,2610,2610,2610,0
|
|
20240220,182400,907528610,2610,2610,2610,2610,0
|
|
20240220,182300,907528610,2610,2610,2610,2610,0
|
|
20240220,182200,907528610,2610,2610,2610,2610,0
|
|
20240220,182100,907528610,2610,2610,2610,2610,0
|
|
20240220,182000,907528610,2610,2610,2610,2610,0
|
|
20240220,181900,907528610,2610,2610,2610,2610,0
|
|
20240220,181800,907528610,2610,2610,2610,2610,0
|
|
20240220,181700,907528610,2610,2610,2610,2610,0
|
|
20240220,181600,907528610,2610,2610,2610,2610,0
|
|
20240220,181500,907528610,2610,2610,2610,2610,0
|
|
20240220,181400,907528610,2610,2610,2610,2610,0
|
|
20240220,181300,907528610,2610,2610,2610,2610,0
|
|
20240220,181200,907528610,2610,2610,2610,2610,0
|
|
20240220,181100,907528610,2610,2610,2610,2610,0
|
|
20240220,181000,907528610,2610,2610,2610,2610,0
|
|
20240220,180900,907528610,2610,2610,2610,2610,0
|
|
20240220,180800,907528610,2610,2610,2610,2610,0
|
|
20240220,180700,907528610,2610,2610,2610,2610,0
|
|
20240220,180600,907528610,2610,2610,2610,2610,0
|
|
20240220,180500,907528610,2610,2610,2610,2610,0
|
|
20240220,180400,907528610,2610,2610,2610,2610,0
|
|
20240220,180300,907528610,2610,2610,2610,2610,0
|
|
20240220,180200,907528610,2610,2610,2610,2610,0
|
|
20240220,180100,907528610,2610,2610,2610,2610,0
|
|
20240220,180000,907528610,2610,2610,2610,2610,0
|
|
20240220,175900,907528610,2610,2610,2610,2610,0
|
|
20240220,175800,907528610,2610,2610,2610,2610,0
|
|
20240220,175700,907528610,2610,2610,2610,2610,10860
|
|
20240220,175600,907528610,2610,2610,2610,2610,0
|
|
20240220,175500,907528610,2610,2610,2610,2610,0
|
|
20240220,175400,907528610,2610,2610,2610,2610,0
|
|
20240220,175300,907528610,2610,2610,2610,2610,0
|
|
20240220,175200,907528610,2610,2610,2610,2610,0
|
|
20240220,175100,907528610,2610,2610,2610,2610,0
|
|
20240220,175000,907528610,2610,2610,2610,2610,0
|
|
20240220,174900,907528610,2610,2610,2610,2610,0
|
|
20240220,174800,907528610,2610,2610,2610,2610,0
|
|
20240220,174700,907528610,2610,2610,2610,2610,0
|
|
20240220,174600,907528610,2610,2610,2610,2610,0
|
|
20240220,174500,907528610,2610,2610,2610,2610,0
|
|
20240220,174400,907528610,2610,2610,2610,2610,0
|
|
20240220,174300,907528610,2610,2610,2610,2610,0
|
|
20240220,174200,907528610,2610,2610,2610,2610,0
|
|
20240220,174100,907528610,2610,2610,2610,2610,0
|
|
20240220,174000,907528610,2610,2610,2610,2610,0
|
|
20240220,173900,907528610,2610,2610,2610,2610,0
|
|
20240220,173800,907528610,2610,2610,2610,2610,0
|
|
20240220,173700,907528610,2610,2610,2610,2610,0
|
|
20240220,173600,907528610,2610,2610,2610,2610,0
|
|
20240220,173500,907528610,2610,2610,2610,2610,0
|
|
20240220,173400,907528610,2610,2610,2610,2610,0
|
|
20240220,173300,907528610,2610,2610,2610,2610,0
|
|
20240220,173200,907528610,2610,2610,2610,2610,0
|
|
20240220,173100,907528610,2610,2610,2610,2610,0
|
|
20240220,173000,907528610,2610,2610,2610,2610,0
|
|
20240220,172900,907528610,2610,2610,2610,2610,0
|
|
20240220,172800,907528610,2610,2610,2610,2610,0
|
|
20240220,172700,907528610,2610,2610,2610,2610,10860
|
|
20240220,172600,907528610,2610,2610,2610,2610,0
|
|
20240220,172500,907528610,2610,2610,2610,2610,0
|
|
20240220,172400,907528610,2610,2610,2610,2610,0
|
|
20240220,172300,907528610,2610,2610,2610,2610,0
|
|
20240220,172200,907528610,2610,2610,2610,2610,0
|
|
20240220,172100,907528610,2610,2610,2610,2610,0
|
|
20240220,172000,907528610,2610,2610,2610,2610,0
|
|
20240220,171900,907528610,2610,2610,2610,2610,0
|
|
20240220,171800,907528610,2610,2610,2610,2610,0
|
|
20240220,171700,907528610,2610,2610,2610,2610,0
|
|
20240220,171600,907528610,2610,2610,2610,2610,0
|
|
20240220,171500,907528610,2610,2610,2610,2610,0
|
|
20240220,171400,907528610,2610,2610,2610,2610,0
|
|
20240220,171300,907528610,2610,2610,2610,2610,0
|
|
20240220,171200,907528610,2610,2610,2610,2610,0
|
|
20240220,171100,907528610,2610,2610,2610,2610,0
|
|
20240220,171000,907528610,2610,2610,2610,2610,0
|
|
20240220,170900,907528610,2610,2610,2610,2610,0
|
|
20240220,170800,907528610,2610,2610,2610,2610,0
|
|
20240220,170700,907528610,2610,2610,2610,2610,0
|
|
20240220,170600,907528610,2610,2610,2610,2610,0
|
|
20240220,170500,907528610,2610,2610,2610,2610,0
|
|
20240220,170400,907528610,2610,2610,2610,2610,0
|
|
20240220,170300,907528610,2610,2610,2610,2610,0
|
|
20240220,170200,907528610,2610,2610,2610,2610,0
|
|
20240220,170100,907528610,2610,2610,2610,2610,0
|
|
20240220,170000,907528610,2610,2610,2610,2610,0
|
|
20240220,165900,907528610,2610,2610,2610,2610,0
|
|
20240220,165800,907528610,2610,2610,2610,2610,0
|
|
20240220,165700,907528610,2610,2610,2610,2610,10860
|
|
20240220,165600,907528610,2610,2610,2610,2610,0
|
|
20240220,165500,907528610,2610,2610,2610,2610,0
|
|
20240220,165400,907528610,2610,2610,2610,2610,0
|
|
20240220,165300,907528610,2610,2610,2610,2610,0
|
|
20240220,165200,907528610,2610,2610,2610,2610,0
|
|
20240220,165100,907528610,2610,2610,2610,2610,0
|
|
20240220,165000,907528610,2610,2610,2610,2610,0
|
|
20240220,164900,907528610,2610,2610,2610,2610,0
|
|
20240220,164800,907528610,2610,2610,2610,2610,0
|
|
20240220,164700,907528610,2610,2610,2610,2610,0
|
|
20240220,164600,907528610,2610,2610,2610,2610,0
|
|
20240220,164500,907528610,2610,2610,2610,2610,0
|
|
20240220,164400,907528610,2610,2610,2610,2610,0
|
|
20240220,164300,907528610,2610,2610,2610,2610,0
|
|
20240220,164200,907528610,2610,2610,2610,2610,0
|
|
20240220,164100,907528610,2610,2610,2610,2610,0
|
|
20240220,164000,907528610,2610,2610,2610,2610,0
|
|
20240220,163900,907528610,2610,2610,2610,2610,0
|
|
20240220,163800,907528610,2610,2610,2610,2610,0
|
|
20240220,163700,907528610,2610,2610,2610,2610,0
|
|
20240220,163600,907528610,2610,2610,2610,2610,0
|
|
20240220,163500,907528610,2610,2610,2610,2610,0
|
|
20240220,163400,907528610,2610,2610,2610,2610,0
|
|
20240220,163300,907528610,2610,2610,2610,2610,0
|
|
20240220,163200,907528610,2610,2610,2610,2610,0
|
|
20240220,163100,907528610,2610,2610,2610,2610,0
|
|
20240220,163000,907528610,2610,2610,2610,2610,0
|
|
20240220,162900,907528610,2610,2610,2610,2610,0
|
|
20240220,162800,907528610,2610,2610,2610,2610,0
|
|
20240220,162700,907528610,2610,2610,2610,2610,10860
|
|
20240220,162600,907528610,2610,2610,2610,2610,0
|
|
20240220,162500,907528610,2610,2610,2610,2610,0
|
|
20240220,162400,907528610,2610,2610,2610,2610,0
|
|
20240220,162300,907528610,2610,2610,2610,2610,0
|
|
20240220,162200,907528610,2610,2610,2610,2610,0
|
|
20240220,162100,907528610,2610,2610,2610,2610,0
|
|
20240220,162000,907528610,2610,2610,2610,2610,0
|
|
20240220,161900,907528610,2610,2610,2610,2610,0
|
|
20240220,161800,907528610,2610,2610,2610,2610,0
|
|
20240220,161700,907528610,2610,2610,2610,2610,0
|
|
20240220,161600,907528610,2610,2610,2610,2610,0
|
|
20240220,161500,907528610,2610,2610,2610,2610,0
|
|
20240220,161400,907528610,2610,2610,2610,2610,0
|
|
20240220,161300,907528610,2610,2610,2610,2610,0
|
|
20240220,161200,907528610,2610,2610,2610,2610,0
|
|
20240220,161100,907528610,2610,2610,2610,2610,0
|
|
20240220,161000,907528610,2610,2610,2610,2610,0
|
|
20240220,160900,907528610,2610,2610,2610,2610,0
|
|
20240220,160800,907528610,2610,2610,2610,2610,0
|
|
20240220,160700,907528610,2610,2610,2610,2610,0
|
|
20240220,160600,907528610,2610,2610,2610,2610,0
|
|
20240220,160500,907528610,2610,2610,2610,2610,0
|
|
20240220,160400,907528610,2610,2610,2610,2610,0
|
|
20240220,160300,907528610,2610,2610,2610,2610,0
|
|
20240220,160200,907528610,2610,2610,2610,2610,0
|
|
20240220,160100,907528610,2610,2610,2610,2610,0
|
|
20240220,160000,907528610,2610,2610,2610,2610,0
|
|
20240220,155900,907528610,2610,2610,2610,2610,0
|
|
20240220,155800,907528610,2610,2610,2610,2610,0
|
|
20240220,155700,907528610,2610,2610,2610,2610,10860
|
|
20240220,155600,907528610,2610,2610,2610,2610,0
|
|
20240220,155500,907528610,2610,2610,2610,2610,0
|
|
20240220,155400,907528610,2610,2610,2610,2610,0
|
|
20240220,155300,907528610,2610,2610,2610,2610,0
|
|
20240220,155200,907528610,2610,2610,2610,2610,0
|
|
20240220,155100,907528610,2610,2610,2610,2610,0
|
|
20240220,155000,907528610,2610,2610,2610,2610,0
|
|
20240220,154900,907528610,2610,2610,2610,2610,0
|
|
20240220,154800,907528610,2610,2610,2610,2610,0
|
|
20240220,154700,907528610,2610,2610,2610,2610,0
|
|
20240220,154600,907528610,2610,2610,2610,2610,0
|
|
20240220,154500,907528610,2610,2610,2610,2610,0
|
|
20240220,154400,907528610,2610,2610,2610,2610,0
|
|
20240220,154300,907528610,2610,2610,2610,2610,0
|
|
20240220,154200,907528610,2610,2610,2610,2610,0
|
|
20240220,154100,907528610,2610,2610,2610,2610,0
|
|
20240220,154000,907528610,2610,2610,2610,2610,0
|
|
20240220,153900,907528610,2610,2610,2610,2610,0
|
|
20240220,153800,907528610,2610,2610,2610,2610,0
|
|
20240220,153700,907528610,2610,2610,2610,2610,0
|
|
20240220,153600,907528610,2610,2610,2610,2610,0
|
|
20240220,153500,907528610,2610,2610,2610,2610,0
|
|
20240220,153400,907528610,2610,2610,2610,2610,0
|
|
20240220,153300,907528610,2610,2610,2610,2610,0
|
|
20240220,153200,907528610,2610,2610,2610,2610,0
|
|
20240220,153100,907528610,2610,2610,2610,2610,0
|
|
20240220,153000,907528610,2610,2610,2610,2610,10860
|
|
20240220,152900,879184010,2600,2600,2600,2600,0
|
|
20240220,152800,879184010,2600,2600,2600,2600,0
|
|
20240220,152700,879184010,2600,2600,2600,2600,0
|
|
20240220,152600,879184010,2600,2600,2600,2600,0
|
|
20240220,152500,879184010,2600,2600,2600,2600,0
|
|
20240220,152400,879184010,2600,2600,2600,2600,0
|
|
20240220,152300,879184010,2600,2600,2600,2600,0
|
|
20240220,152200,879184010,2600,2600,2600,2600,0
|
|
20240220,152100,879184010,2600,2600,2600,2600,0
|
|
20240220,152000,879184010,2600,2600,2600,2600,0
|
|
20240220,151900,879184010,2600,2590,2600,2590,119
|
|
20240220,151800,878875790,2590,2590,2600,2590,3369
|
|
20240220,151700,870133065,2595,2595,2595,2595,0
|
|
20240220,151600,870133065,2595,2595,2595,2595,380
|
|
20240220,151500,869146965,2590,2595,2595,2590,189
|
|
20240220,151400,868657165,2595,2595,2595,2595,2140
|
|
20240220,151300,863103865,2595,2600,2600,2595,385
|
|
20240220,151200,862103885,2600,2600,2600,2600,0
|
|
20240220,151100,862103885,2600,2605,2610,2600,2445
|
|
20240220,151000,855729990,2600,2600,2605,2595,490
|
|
20240220,150900,854456540,2595,2605,2605,2595,830
|
|
20240220,150800,852302390,2595,2605,2605,2595,64
|
|
20240220,150700,852135810,2605,2600,2605,2600,595
|
|
20240220,150600,850587755,2610,2605,2610,2605,2124
|
|
20240220,150500,845044735,2610,2595,2610,2595,1523
|
|
20240220,150400,841085595,2595,2590,2595,2590,684
|
|
20240220,150300,839311785,2590,2590,2590,2585,4424
|
|
20240220,150200,827854880,2585,2585,2585,2585,1
|
|
20240220,150100,827852295,2585,2575,2585,2575,8
|
|
20240220,150000,827831685,2590,2575,2590,2575,232
|
|
20240220,145900,827231575,2575,2575,2575,2575,0
|
|
20240220,145800,827231575,2575,2585,2590,2575,1935
|
|
20240220,145700,822220980,2585,2580,2590,2580,252
|
|
20240220,145600,821570555,2585,2585,2585,2585,75
|
|
20240220,145500,821376680,2580,2580,2580,2580,64
|
|
20240220,145400,821211560,2575,2575,2575,2575,190
|
|
20240220,145300,820722310,2580,2580,2580,2580,1310
|
|
20240220,145200,817342510,2580,2580,2580,2580,268
|
|
20240220,145100,816651070,2590,2595,2595,2590,1095
|
|
20240220,145000,813811545,2595,2595,2595,2595,23
|
|
20240220,144900,813751860,2595,2590,2595,2590,201
|
|
20240220,144800,813230790,2590,2590,2590,2590,172
|
|
20240220,144700,812785310,2590,2595,2595,2590,356
|
|
20240220,144600,811861555,2595,2590,2595,2585,4909
|
|
20240220,144500,799145255,2585,2585,2585,2585,146
|
|
20240220,144400,798767845,2585,2580,2585,2580,94
|
|
20240220,144300,798525310,2585,2585,2585,2580,141
|
|
20240220,144200,798161075,2585,2585,2585,2585,0
|
|
20240220,144100,798161075,2585,2585,2585,2585,0
|
|
20240220,144000,798161075,2585,2585,2585,2585,0
|
|
20240220,143900,798161075,2585,2580,2585,2575,399
|
|
20240220,143800,797132275,2585,2585,2590,2585,206
|
|
20240220,143700,796599760,2585,2585,2585,2585,1
|
|
20240220,143600,796597175,2590,2585,2590,2585,189
|
|
20240220,143500,796108585,2590,2590,2590,2590,2
|
|
20240220,143400,796103405,2595,2595,2595,2595,176
|
|
20240220,143300,795646685,2595,2595,2595,2595,224
|
|
20240220,143200,795065405,2600,2600,2600,2600,0
|
|
20240220,143100,795065405,2600,2590,2600,2590,5641
|
|
20240220,143000,780408065,2595,2590,2595,2575,1440
|
|
20240220,142900,776696705,2590,2585,2590,2585,730
|
|
20240220,142800,774808690,2585,2585,2585,2585,44
|
|
20240220,142700,774694950,2570,2570,2570,2570,1
|
|
20240220,142600,774692380,2580,2580,2580,2580,126
|
|
20240220,142500,774367300,2580,2580,2580,2580,0
|
|
20240220,142400,774367300,2580,2580,2580,2580,0
|
|
20240220,142300,774367300,2580,2580,2580,2580,0
|
|
20240220,142200,774367300,2580,2580,2580,2580,0
|
|
20240220,142100,774367300,2580,2580,2580,2580,87
|
|
20240220,142000,774142840,2580,2570,2585,2570,153
|
|
20240220,141900,773748115,2570,2570,2570,2570,0
|
|
20240220,141800,773748115,2570,2570,2570,2570,2
|
|
20240220,141700,773742975,2570,2570,2570,2570,471
|
|
20240220,141600,772532505,2570,2575,2575,2570,5575
|
|
20240220,141500,758177325,2575,2575,2575,2575,2015
|
|
20240220,141400,752988700,2575,2575,2575,2575,0
|
|
20240220,141300,752988700,2575,2575,2575,2575,727
|
|
20240220,141200,751116675,2585,2585,2585,2585,11
|
|
20240220,141100,751088240,2590,2590,2590,2585,109
|
|
20240220,141000,750806005,2590,2595,2600,2590,509
|
|
20240220,140900,749483230,2605,2590,2605,2590,1000
|
|
20240220,140800,746886840,2580,2585,2585,2580,1938
|
|
20240220,140700,741877165,2595,2600,2600,2590,131
|
|
20240220,140600,741536770,2590,2590,2590,2590,19
|
|
20240220,140500,741487560,2595,2590,2595,2590,322
|
|
20240220,140400,740652470,2595,2595,2595,2595,38
|
|
20240220,140300,740553860,2600,2600,2600,2600,0
|
|
20240220,140200,740553860,2600,2590,2600,2590,729
|
|
20240220,140100,738662145,2590,2590,2590,2590,88
|
|
20240220,140000,738434225,2595,2595,2595,2595,6
|
|
20240220,135900,738418655,2590,2590,2590,2590,90
|
|
20240220,135800,738185555,2605,2605,2605,2605,92
|
|
20240220,135700,737945895,2610,2585,2610,2585,2432
|
|
20240220,135600,731617500,2580,2580,2580,2580,513
|
|
20240220,135500,730293960,2575,2575,2575,2575,440
|
|
20240220,135400,729160960,2570,2570,2570,2570,290
|
|
20240220,135300,728415660,2570,2570,2570,2570,0
|
|
20240220,135200,728415660,2570,2570,2570,2570,3
|
|
20240220,135100,728407950,2570,2560,2570,2560,324
|
|
20240220,135000,727578365,2560,2565,2570,2555,1848
|
|
20240220,134900,722840160,2570,2570,2570,2570,16
|
|
20240220,134800,722799040,2565,2570,2570,2565,675
|
|
20240220,134700,721067605,2570,2570,2570,2570,173
|
|
20240220,134600,720622995,2570,2575,2575,2570,32
|
|
20240220,134500,720540655,2575,2575,2575,2575,1
|
|
20240220,134400,720538080,2580,2580,2580,2580,12
|
|
20240220,134300,720507120,2580,2580,2580,2580,4
|
|
20240220,134200,720496800,2585,2585,2585,2585,674
|
|
20240220,134100,718754510,2585,2585,2585,2585,1311
|
|
20240220,134000,715365575,2580,2580,2580,2580,0
|
|
20240220,133900,715365575,2580,2585,2585,2580,1022
|
|
20240220,133800,712728810,2595,2605,2605,2585,1459
|
|
20240220,133700,708940815,2615,2590,2615,2585,2023
|
|
20240220,133600,703664570,2575,2595,2595,2575,3786
|
|
20240220,133500,693864060,2600,2595,2630,2595,8210
|
|
20240220,133400,672405305,2600,2575,2600,2575,16360
|
|
20240220,133300,630097685,2575,2560,2575,2560,1992
|
|
20240220,133200,624983705,2545,2545,2545,2545,0
|
|
20240220,133100,624983705,2545,2545,2545,2545,0
|
|
20240220,133000,624983705,2545,2545,2545,2545,20
|
|
20240220,132900,624932805,2565,2555,2565,2555,800
|
|
20240220,132800,622884205,2550,2550,2550,2550,10
|
|
20240220,132700,622858705,2545,2545,2545,2545,0
|
|
20240220,132600,622858705,2545,2545,2545,2545,10
|
|
20240220,132500,622833255,2545,2545,2545,2545,0
|
|
20240220,132400,622833255,2545,2545,2545,2545,31
|
|
20240220,132300,622754360,2560,2560,2565,2560,5787
|
|
20240220,132200,607913390,2560,2550,2560,2550,1024
|
|
20240220,132100,605294945,2550,2550,2550,2550,0
|
|
20240220,132000,605294945,2550,2550,2550,2550,0
|
|
20240220,131900,605294945,2550,2550,2550,2550,74
|
|
20240220,131800,605106245,2550,2550,2550,2550,494
|
|
20240220,131700,603846545,2550,2550,2550,2550,711
|
|
20240220,131600,602033495,2550,2550,2550,2550,20
|
|
20240220,131500,601982495,2550,2550,2550,2550,57
|
|
20240220,131400,601837145,2550,2550,2550,2550,765
|
|
20240220,131300,599886395,2550,2550,2550,2550,1200
|
|
20240220,131200,596826395,2550,2550,2550,2550,95
|
|
20240220,131100,596584145,2550,2545,2550,2545,1134
|
|
20240220,131000,593698100,2530,2525,2545,2525,10255
|
|
20240220,130900,567697155,2530,2525,2530,2525,6
|
|
20240220,130800,567682000,2530,2530,2530,2530,1
|
|
20240220,130700,567679470,2530,2525,2530,2525,1014
|
|
20240220,130600,565119065,2525,2515,2525,2515,1030
|
|
20240220,130500,562521255,2515,2515,2515,2515,20
|
|
20240220,130400,562470955,2510,2510,2510,2510,2
|
|
20240220,130300,562465935,2510,2510,2510,2510,39
|
|
20240220,130200,562368045,2510,2510,2510,2510,1063
|
|
20240220,130100,559699915,2510,2510,2510,2510,26
|
|
20240220,130000,559634655,2510,2515,2515,2510,719
|
|
20240220,125900,557829870,2515,2515,2515,2515,15
|
|
20240220,125800,557792145,2515,2515,2515,2515,305
|
|
20240220,125700,557025070,2515,2510,2515,2510,97
|
|
20240220,125600,556781270,2510,2510,2510,2510,671
|
|
20240220,125500,555097060,2510,2510,2510,2510,200
|
|
20240220,125400,554595060,2505,2505,2505,2505,3
|
|
20240220,125300,554587545,2505,2505,2505,2505,0
|
|
20240220,125200,554587545,2505,2505,2505,2505,0
|
|
20240220,125100,554587545,2505,2505,2505,2505,0
|
|
20240220,125000,554587545,2505,2505,2505,2505,6
|
|
20240220,124900,554572515,2505,2505,2505,2505,0
|
|
20240220,124800,554572515,2505,2505,2505,2505,5
|
|
20240220,124700,554559990,2505,2505,2505,2505,1506
|
|
20240220,124600,550787460,2505,2505,2505,2505,0
|
|
20240220,124500,550787460,2505,2505,2505,2505,0
|
|
20240220,124400,550787460,2505,2505,2505,2505,2
|
|
20240220,124300,550782450,2505,2505,2505,2505,0
|
|
20240220,124200,550782450,2505,2505,2505,2505,0
|
|
20240220,124100,550782450,2505,2505,2505,2505,574
|
|
20240220,124000,549344580,2510,2510,2510,2510,32
|
|
20240220,123900,549264260,2510,2510,2510,2510,97
|
|
20240220,123800,549020790,2510,2510,2510,2510,90
|
|
20240220,123700,548794890,2510,2510,2510,2510,0
|
|
20240220,123600,548794890,2510,2510,2510,2510,0
|
|
20240220,123500,548794890,2510,2510,2510,2510,0
|
|
20240220,123400,548794890,2510,2520,2520,2510,11035
|
|
20240220,123300,521056305,2530,2530,2530,2530,0
|
|
20240220,123200,521056305,2530,2530,2530,2530,46
|
|
20240220,123100,520939925,2515,2515,2515,2515,0
|
|
20240220,123000,520939925,2515,2515,2515,2515,0
|
|
20240220,122900,520939925,2515,2515,2515,2515,0
|
|
20240220,122800,520939925,2515,2515,2515,2515,0
|
|
20240220,122700,520939925,2515,2515,2515,2515,0
|
|
20240220,122600,520939925,2515,2515,2515,2515,0
|
|
20240220,122500,520939925,2515,2515,2515,2515,0
|
|
20240220,122400,520939925,2515,2515,2515,2515,0
|
|
20240220,122300,520939925,2515,2515,2515,2515,133
|
|
20240220,122200,520605430,2530,2530,2530,2530,0
|
|
20240220,122100,520605430,2530,2525,2530,2510,13309
|
|
20240220,122000,487119145,2520,2520,2520,2520,0
|
|
20240220,121900,487119145,2520,2520,2520,2520,0
|
|
20240220,121800,487119145,2520,2520,2520,2520,139
|
|
20240220,121700,486768865,2520,2520,2520,2520,3
|
|
20240220,121600,486761305,2520,2515,2520,2515,281
|
|
20240220,121500,486053205,2515,2515,2515,2515,100
|
|
20240220,121400,485801705,2515,2515,2515,2515,0
|
|
20240220,121300,485801705,2515,2515,2515,2515,5
|
|
20240220,121200,485789130,2515,2515,2515,2515,1
|
|
20240220,121100,485786615,2515,2520,2520,2515,253
|
|
20240220,121000,485150270,2520,2520,2520,2520,90
|
|
20240220,120900,484923470,2520,2520,2520,2520,10
|
|
20240220,120800,484898270,2520,2515,2520,2515,500
|
|
20240220,120700,483640270,2515,2515,2515,2515,7545
|
|
20240220,120600,464664595,2515,2515,2515,2515,20
|
|
20240220,120500,464614295,2515,2515,2515,2515,0
|
|
20240220,120400,464614295,2515,2520,2520,2515,3528
|
|
20240220,120300,455734995,2520,2520,2520,2520,0
|
|
20240220,120200,455734995,2520,2520,2520,2520,0
|
|
20240220,120100,455734995,2520,2520,2520,2520,0
|
|
20240220,120000,455734995,2520,2520,2520,2520,0
|
|
20240220,115900,455734995,2520,2520,2520,2520,0
|
|
20240220,115800,455734995,2520,2520,2520,2520,0
|
|
20240220,115700,455734995,2520,2525,2525,2520,2005
|
|
20240220,115600,450677370,2525,2535,2535,2525,1292
|
|
20240220,115500,447415060,2535,2535,2535,2530,815
|
|
20240220,115400,445349185,2535,2530,2535,2530,6314
|
|
20240220,115300,429354685,2530,2530,2530,2530,1206
|
|
20240220,115200,426303505,2530,2530,2530,2530,300
|
|
20240220,115100,425544505,2520,2520,2520,2520,11
|
|
20240220,115000,425516785,2530,2530,2530,2530,0
|
|
20240220,114900,425516785,2530,2530,2530,2530,0
|
|
20240220,114800,425516785,2530,2535,2535,2530,2732
|
|
20240220,114700,418602825,2530,2505,2530,2505,12307
|
|
20240220,114600,387591135,2500,2505,2505,2500,2000
|
|
20240220,114500,382588910,2500,2500,2515,2500,12145
|
|
20240220,114400,352138745,2500,2500,2500,2500,0
|
|
20240220,114300,352138745,2500,2500,2500,2500,0
|
|
20240220,114200,352138745,2500,2500,2500,2500,100
|
|
20240220,114100,351888745,2505,2500,2505,2500,397
|
|
20240220,114000,350894300,2505,2505,2505,2505,0
|
|
20240220,113900,350894300,2505,2505,2505,2505,0
|
|
20240220,113800,350894300,2505,2505,2505,2505,0
|
|
20240220,113700,350894300,2505,2505,2505,2505,3030
|
|
20240220,113600,343304150,2505,2505,2505,2505,0
|
|
20240220,113500,343304150,2505,2505,2505,2505,0
|
|
20240220,113400,343304150,2505,2500,2505,2500,6090
|
|
20240220,113300,328073550,2495,2495,2495,2495,0
|
|
20240220,113200,328073550,2495,2495,2495,2495,0
|
|
20240220,113100,328073550,2495,2495,2495,2495,1000
|
|
20240220,113000,325578550,2495,2495,2495,2495,0
|
|
20240220,112900,325578550,2495,2495,2495,2495,1600
|
|
20240220,112800,321586550,2500,2495,2500,2495,77
|
|
20240220,112700,321394280,2500,2500,2500,2500,0
|
|
20240220,112600,321394280,2500,2500,2500,2500,0
|
|
20240220,112500,321394280,2500,2500,2500,2500,0
|
|
20240220,112400,321394280,2500,2500,2500,2500,72
|
|
20240220,112300,321214280,2500,2500,2500,2500,1130
|
|
20240220,112200,318389280,2500,2500,2500,2500,100
|
|
20240220,112100,318139280,2500,2495,2500,2495,405
|
|
20240220,112000,317127850,2490,2490,2490,2490,0
|
|
20240220,111900,317127850,2490,2490,2490,2490,4002
|
|
20240220,111800,307162870,2485,2485,2485,2485,0
|
|
20240220,111700,307162870,2485,2485,2485,2485,0
|
|
20240220,111600,307162870,2485,2485,2485,2485,0
|
|
20240220,111500,307162870,2485,2485,2485,2485,46
|
|
20240220,111400,307048560,2485,2485,2485,2485,30
|
|
20240220,111300,306974010,2480,2485,2485,2480,4250
|
|
20240220,111200,296417570,2490,2490,2490,2490,4
|
|
20240220,111100,296407610,2490,2490,2490,2490,0
|
|
20240220,111000,296407610,2490,2490,2490,2490,0
|
|
20240220,110900,296407610,2490,2490,2490,2490,16
|
|
20240220,110800,296367770,2490,2490,2490,2490,0
|
|
20240220,110700,296367770,2490,2490,2490,2490,2795
|
|
20240220,110600,289408220,2495,2495,2495,2495,0
|
|
20240220,110500,289408220,2495,2495,2495,2495,0
|
|
20240220,110400,289408220,2495,2495,2495,2495,0
|
|
20240220,110300,289408220,2495,2500,2500,2495,2494
|
|
20240220,110200,283185190,2500,2500,2500,2500,0
|
|
20240220,110100,283185190,2500,2500,2500,2500,0
|
|
20240220,110000,283185190,2500,2500,2500,2500,0
|
|
20240220,105900,283185190,2500,2500,2500,2500,300
|
|
20240220,105800,282435190,2490,2490,2490,2490,0
|
|
20240220,105700,282435190,2490,2495,2495,2490,2649
|
|
20240220,105600,275832615,2500,2500,2500,2500,0
|
|
20240220,105500,275832615,2500,2500,2500,2500,0
|
|
20240220,105400,275832615,2500,2500,2500,2500,460
|
|
20240220,105300,274682615,2500,2500,2500,2500,1053
|
|
20240220,105200,272050115,2500,2500,2500,2500,572
|
|
20240220,105100,270620115,2500,2500,2500,2500,0
|
|
20240220,105000,270620115,2500,2500,2500,2500,215
|
|
20240220,104900,270082615,2505,2505,2505,2505,0
|
|
20240220,104800,270082615,2505,2505,2505,2505,0
|
|
20240220,104700,270082615,2505,2505,2505,2505,487
|
|
20240220,104600,268862680,2505,2505,2505,2505,653
|
|
20240220,104500,267226915,2505,2505,2505,2505,10
|
|
20240220,104400,267201865,2505,2505,2505,2505,0
|
|
20240220,104300,267201865,2505,2505,2505,2505,92
|
|
20240220,104200,266971405,2505,2515,2515,2505,2404
|
|
20240220,104100,260937340,2510,2515,2515,2510,261
|
|
20240220,104000,260280940,2510,2505,2515,2505,9149
|
|
20240220,103900,237325150,2505,2505,2505,2505,300
|
|
20240220,103800,236573650,2505,2505,2505,2505,0
|
|
20240220,103700,236573650,2505,2500,2505,2500,1296
|
|
20240220,103600,233333630,2485,2490,2490,2485,308
|
|
20240220,103500,232568025,2490,2490,2490,2490,146
|
|
20240220,103400,232204485,2485,2485,2485,2485,0
|
|
20240220,103300,232204485,2485,2485,2485,2485,832
|
|
20240220,103200,230136965,2490,2490,2490,2490,179
|
|
20240220,103100,229691255,2495,2495,2495,2495,1
|
|
20240220,103000,229688760,2500,2490,2500,2485,6628
|
|
20240220,102900,213215880,2500,2500,2500,2500,0
|
|
20240220,102800,213215880,2500,2500,2500,2500,0
|
|
20240220,102700,213215880,2500,2500,2500,2500,1
|
|
20240220,102600,213213380,2500,2500,2500,2500,6
|
|
20240220,102500,213198380,2500,2500,2500,2500,841
|
|
20240220,102400,211095880,2500,2500,2500,2500,0
|
|
20240220,102300,211095880,2500,2500,2500,2500,40
|
|
20240220,102200,210995880,2490,2490,2490,2490,54
|
|
20240220,102100,210861420,2490,2500,2500,2490,1635
|
|
20240220,102000,206790170,2500,2500,2500,2500,0
|
|
20240220,101900,206790170,2500,2500,2500,2500,1363
|
|
20240220,101800,203382670,2495,2490,2495,2490,612
|
|
20240220,101700,201856015,2485,2485,2485,2485,0
|
|
20240220,101600,201856015,2485,2495,2495,2485,4173
|
|
20240220,101500,191446480,2500,2500,2500,2500,1406
|
|
20240220,101400,187931480,2500,2495,2500,2495,1157
|
|
20240220,101300,185044760,2495,2490,2495,2490,12
|
|
20240220,101200,185014825,2495,2495,2495,2495,0
|
|
20240220,101100,185014825,2495,2495,2495,2495,0
|
|
20240220,101000,185014825,2495,2495,2495,2495,0
|
|
20240220,100900,185014825,2495,2495,2495,2495,0
|
|
20240220,100800,185014825,2495,2495,2495,2495,0
|
|
20240220,100700,185014825,2495,2495,2495,2495,0
|
|
20240220,100600,185014825,2495,2495,2495,2495,1
|
|
20240220,100500,185012330,2485,2485,2485,2485,150
|
|
20240220,100400,184639580,2485,2485,2485,2485,0
|
|
20240220,100300,184639580,2485,2495,2495,2485,4921
|
|
20240220,100200,172403335,2490,2490,2490,2490,0
|
|
20240220,100100,172403335,2490,2490,2490,2490,0
|
|
20240220,100000,172403335,2490,2490,2490,2490,213
|
|
20240220,095900,171872965,2490,2490,2490,2490,0
|
|
20240220,095800,171872965,2490,2490,2490,2490,4149
|
|
20240220,095700,161541955,2490,2490,2490,2490,0
|
|
20240220,095600,161541955,2490,2495,2495,2490,1367
|
|
20240220,095500,158137790,2495,2490,2500,2490,322
|
|
20240220,095400,157333420,2485,2485,2485,2485,0
|
|
20240220,095300,157333420,2485,2485,2485,2485,0
|
|
20240220,095200,157333420,2485,2485,2485,2485,0
|
|
20240220,095100,157333420,2485,2485,2485,2485,1
|
|
20240220,095000,157330935,2490,2490,2490,2490,7000
|
|
20240220,094900,139900935,2495,2495,2495,2495,920
|
|
20240220,094800,137605535,2500,2505,2505,2500,1001
|
|
20240220,094700,135103030,2500,2500,2500,2500,92
|
|
20240220,094600,134873030,2500,2500,2500,2500,104
|
|
20240220,094500,134613030,2500,2500,2500,2500,0
|
|
20240220,094400,134613030,2500,2500,2500,2500,2
|
|
20240220,094300,134608030,2500,2500,2500,2500,0
|
|
20240220,094200,134608030,2500,2500,2500,2500,1
|
|
20240220,094100,134605530,2500,2500,2500,2500,604
|
|
20240220,094000,133095530,2490,2495,2495,2490,282
|
|
20240220,093900,132392345,2495,2495,2495,2495,18
|
|
20240220,093800,132347435,2495,2495,2495,2495,81
|
|
20240220,093700,132145340,2495,2495,2495,2495,0
|
|
20240220,093600,132145340,2495,2500,2500,2495,2564
|
|
20240220,093500,125747160,2505,2510,2510,2505,349
|
|
20240220,093400,124872885,2510,2510,2515,2510,509
|
|
20240220,093300,123594995,2510,2505,2515,2505,5504
|
|
20240220,093200,109775705,2500,2500,2500,2500,164
|
|
20240220,093100,109365705,2505,2490,2505,2490,4200
|
|
20240220,093000,98870950,2490,2490,2490,2490,278
|
|
20240220,092900,98178730,2490,2490,2490,2490,0
|
|
20240220,092800,98178730,2490,2495,2495,2490,2428
|
|
20240220,092700,92122455,2495,2495,2495,2495,889
|
|
20240220,092600,89904400,2495,2495,2495,2495,1
|
|
20240220,092500,89901905,2495,2505,2505,2495,3479
|
|
20240220,092400,81217210,2505,2500,2505,2500,4443
|
|
20240220,092300,70101905,2500,2500,2500,2500,19
|
|
20240220,092200,70054405,2485,2490,2500,2485,6424
|
|
20240220,092100,54075375,2500,2500,2505,2500,686
|
|
20240220,092000,52360370,2500,2490,2500,2475,1617
|
|
20240220,091900,48324365,2495,2480,2500,2480,1265
|
|
20240220,091800,45178535,2475,2470,2475,2470,1072
|
|
20240220,091700,42525510,2470,2475,2475,2470,1715
|
|
20240220,091600,38285885,2475,2475,2475,2475,0
|
|
20240220,091500,38285885,2475,2475,2475,2475,289
|
|
20240220,091400,37570610,2475,2485,2485,2475,1186
|
|
20240220,091300,34634995,2480,2480,2485,2480,318
|
|
20240220,091200,33845035,2480,2475,2480,2475,2524
|
|
20240220,091100,27590510,2475,2470,2475,2470,689
|
|
20240220,091000,25886170,2470,2465,2470,2465,1329
|
|
20240220,090900,22604795,2460,2460,2460,2460,45
|
|
20240220,090800,22494095,2460,2460,2460,2460,34
|
|
20240220,090700,22410455,2460,2460,2460,2460,36
|
|
20240220,090600,22321895,2460,2460,2460,2460,0
|
|
20240220,090500,22321895,2460,2460,2460,2460,622
|
|
20240220,090400,20791775,2455,2450,2455,2450,381
|
|
20240220,090300,19856770,2450,2450,2450,2450,127
|
|
20240220,090200,19545620,2430,2450,2450,2430,4474
|
|
20240220,090100,8646270,2445,2430,2445,2430,847
|
|
20240220,090000,6581095,2420,2435,2435,2410,2228
|