622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240213,191900,1872099465,2570,2570,2570,2570,10185
|
|
20240213,191800,1872099465,2570,2570,2570,2570,0
|
|
20240213,191700,1872099465,2570,2570,2570,2570,0
|
|
20240213,191600,1872099465,2570,2570,2570,2570,0
|
|
20240213,191500,1872099465,2570,2570,2570,2570,0
|
|
20240213,191400,1872099465,2570,2570,2570,2570,0
|
|
20240213,191300,1872099465,2570,2570,2570,2570,0
|
|
20240213,191200,1872099465,2570,2570,2570,2570,0
|
|
20240213,191100,1872099465,2570,2570,2570,2570,0
|
|
20240213,191000,1872099465,2570,2570,2570,2570,0
|
|
20240213,190900,1872099465,2570,2570,2570,2570,0
|
|
20240213,190800,1872099465,2570,2570,2570,2570,0
|
|
20240213,190700,1872099465,2570,2570,2570,2570,0
|
|
20240213,190600,1872099465,2570,2570,2570,2570,0
|
|
20240213,190500,1872099465,2570,2570,2570,2570,0
|
|
20240213,190400,1872099465,2570,2570,2570,2570,0
|
|
20240213,190300,1872099465,2570,2570,2570,2570,0
|
|
20240213,190200,1872099465,2570,2570,2570,2570,0
|
|
20240213,190100,1872099465,2570,2570,2570,2570,0
|
|
20240213,190000,1872099465,2570,2570,2570,2570,0
|
|
20240213,185900,1872099465,2570,2570,2570,2570,0
|
|
20240213,185800,1872099465,2570,2570,2570,2570,0
|
|
20240213,185700,1872099465,2570,2570,2570,2570,0
|
|
20240213,185600,1872099465,2570,2570,2570,2570,0
|
|
20240213,185500,1872099465,2570,2570,2570,2570,0
|
|
20240213,185400,1872099465,2570,2570,2570,2570,0
|
|
20240213,185300,1872099465,2570,2570,2570,2570,0
|
|
20240213,185200,1872099465,2570,2570,2570,2570,0
|
|
20240213,185100,1872099465,2570,2570,2570,2570,0
|
|
20240213,185000,1872099465,2570,2570,2570,2570,0
|
|
20240213,184900,1872099465,2570,2570,2570,2570,10185
|
|
20240213,184800,1872099465,2570,2570,2570,2570,0
|
|
20240213,184700,1872099465,2570,2570,2570,2570,0
|
|
20240213,184600,1872099465,2570,2570,2570,2570,0
|
|
20240213,184500,1872099465,2570,2570,2570,2570,0
|
|
20240213,184400,1872099465,2570,2570,2570,2570,0
|
|
20240213,184300,1872099465,2570,2570,2570,2570,0
|
|
20240213,184200,1872099465,2570,2570,2570,2570,0
|
|
20240213,184100,1872099465,2570,2570,2570,2570,0
|
|
20240213,184000,1872099465,2570,2570,2570,2570,0
|
|
20240213,183900,1872099465,2570,2570,2570,2570,0
|
|
20240213,183800,1872099465,2570,2570,2570,2570,0
|
|
20240213,183700,1872099465,2570,2570,2570,2570,0
|
|
20240213,183600,1872099465,2570,2570,2570,2570,0
|
|
20240213,183500,1872099465,2570,2570,2570,2570,0
|
|
20240213,183400,1872099465,2570,2570,2570,2570,0
|
|
20240213,183300,1872099465,2570,2570,2570,2570,0
|
|
20240213,183200,1872099465,2570,2570,2570,2570,0
|
|
20240213,183100,1872099465,2570,2570,2570,2570,0
|
|
20240213,183000,1872099465,2570,2570,2570,2570,0
|
|
20240213,182900,1872099465,2570,2570,2570,2570,0
|
|
20240213,182800,1872099465,2570,2570,2570,2570,0
|
|
20240213,182700,1872099465,2570,2570,2570,2570,0
|
|
20240213,182600,1872099465,2570,2570,2570,2570,0
|
|
20240213,182500,1872099465,2570,2570,2570,2570,0
|
|
20240213,182400,1872099465,2570,2570,2570,2570,0
|
|
20240213,182300,1872099465,2570,2570,2570,2570,0
|
|
20240213,182200,1872099465,2570,2570,2570,2570,0
|
|
20240213,182100,1872099465,2570,2570,2570,2570,0
|
|
20240213,182000,1872099465,2570,2570,2570,2570,0
|
|
20240213,181900,1872099465,2570,2570,2570,2570,10185
|
|
20240213,181800,1872099465,2570,2570,2570,2570,0
|
|
20240213,181700,1872099465,2570,2570,2570,2570,0
|
|
20240213,181600,1872099465,2570,2570,2570,2570,0
|
|
20240213,181500,1872099465,2570,2570,2570,2570,0
|
|
20240213,181400,1872099465,2570,2570,2570,2570,0
|
|
20240213,181300,1872099465,2570,2570,2570,2570,0
|
|
20240213,181200,1872099465,2570,2570,2570,2570,0
|
|
20240213,181100,1872099465,2570,2570,2570,2570,0
|
|
20240213,181000,1872099465,2570,2570,2570,2570,0
|
|
20240213,180900,1872099465,2570,2570,2570,2570,0
|
|
20240213,180800,1872099465,2570,2570,2570,2570,0
|
|
20240213,180700,1872099465,2570,2570,2570,2570,0
|
|
20240213,180600,1872099465,2570,2570,2570,2570,0
|
|
20240213,180500,1872099465,2570,2570,2570,2570,0
|
|
20240213,180400,1872099465,2570,2570,2570,2570,0
|
|
20240213,180300,1872099465,2570,2570,2570,2570,0
|
|
20240213,180200,1872099465,2570,2570,2570,2570,0
|
|
20240213,180100,1872099465,2570,2570,2570,2570,0
|
|
20240213,180000,1872099465,2570,2570,2570,2570,0
|
|
20240213,175900,1872099465,2570,2570,2570,2570,0
|
|
20240213,175800,1872099465,2570,2570,2570,2570,0
|
|
20240213,175700,1872099465,2570,2570,2570,2570,0
|
|
20240213,175600,1872099465,2570,2570,2570,2570,0
|
|
20240213,175500,1872099465,2570,2570,2570,2570,0
|
|
20240213,175400,1872099465,2570,2570,2570,2570,0
|
|
20240213,175300,1872099465,2570,2570,2570,2570,0
|
|
20240213,175200,1872099465,2570,2570,2570,2570,0
|
|
20240213,175100,1872099465,2570,2570,2570,2570,0
|
|
20240213,175000,1872099465,2570,2570,2570,2570,0
|
|
20240213,174900,1872099465,2570,2570,2570,2570,10185
|
|
20240213,174800,1872099465,2570,2570,2570,2570,0
|
|
20240213,174700,1872099465,2570,2570,2570,2570,0
|
|
20240213,174600,1872099465,2570,2570,2570,2570,0
|
|
20240213,174500,1872099465,2570,2570,2570,2570,0
|
|
20240213,174400,1872099465,2570,2570,2570,2570,0
|
|
20240213,174300,1872099465,2570,2570,2570,2570,0
|
|
20240213,174200,1872099465,2570,2570,2570,2570,0
|
|
20240213,174100,1872099465,2570,2570,2570,2570,0
|
|
20240213,174000,1872099465,2570,2570,2570,2570,0
|
|
20240213,173900,1872099465,2570,2570,2570,2570,0
|
|
20240213,173800,1872099465,2570,2570,2570,2570,0
|
|
20240213,173700,1872099465,2570,2570,2570,2570,0
|
|
20240213,173600,1872099465,2570,2570,2570,2570,0
|
|
20240213,173500,1872099465,2570,2570,2570,2570,0
|
|
20240213,173400,1872099465,2570,2570,2570,2570,0
|
|
20240213,173300,1872099465,2570,2570,2570,2570,0
|
|
20240213,173200,1872099465,2570,2570,2570,2570,0
|
|
20240213,173100,1872099465,2570,2570,2570,2570,0
|
|
20240213,173000,1872099465,2570,2570,2570,2570,0
|
|
20240213,172900,1872099465,2570,2570,2570,2570,0
|
|
20240213,172800,1872099465,2570,2570,2570,2570,0
|
|
20240213,172700,1872099465,2570,2570,2570,2570,0
|
|
20240213,172600,1872099465,2570,2570,2570,2570,0
|
|
20240213,172500,1872099465,2570,2570,2570,2570,0
|
|
20240213,172400,1872099465,2570,2570,2570,2570,0
|
|
20240213,172300,1872099465,2570,2570,2570,2570,0
|
|
20240213,172200,1872099465,2570,2570,2570,2570,0
|
|
20240213,172100,1872099465,2570,2570,2570,2570,0
|
|
20240213,172000,1872099465,2570,2570,2570,2570,0
|
|
20240213,171900,1872099465,2570,2570,2570,2570,10185
|
|
20240213,171800,1872099465,2570,2570,2570,2570,0
|
|
20240213,171700,1872099465,2570,2570,2570,2570,0
|
|
20240213,171600,1872099465,2570,2570,2570,2570,0
|
|
20240213,171500,1872099465,2570,2570,2570,2570,0
|
|
20240213,171400,1872099465,2570,2570,2570,2570,0
|
|
20240213,171300,1872099465,2570,2570,2570,2570,0
|
|
20240213,171200,1872099465,2570,2570,2570,2570,0
|
|
20240213,171100,1872099465,2570,2570,2570,2570,0
|
|
20240213,171000,1872099465,2570,2570,2570,2570,0
|
|
20240213,170900,1872099465,2570,2570,2570,2570,0
|
|
20240213,170800,1872099465,2570,2570,2570,2570,0
|
|
20240213,170700,1872099465,2570,2570,2570,2570,0
|
|
20240213,170600,1872099465,2570,2570,2570,2570,0
|
|
20240213,170500,1872099465,2570,2570,2570,2570,0
|
|
20240213,170400,1872099465,2570,2570,2570,2570,0
|
|
20240213,170300,1872099465,2570,2570,2570,2570,0
|
|
20240213,170200,1872099465,2570,2570,2570,2570,0
|
|
20240213,170100,1872099465,2570,2570,2570,2570,0
|
|
20240213,170000,1872099465,2570,2570,2570,2570,0
|
|
20240213,165900,1872099465,2570,2570,2570,2570,0
|
|
20240213,165800,1872099465,2570,2570,2570,2570,0
|
|
20240213,165700,1872099465,2570,2570,2570,2570,0
|
|
20240213,165600,1872099465,2570,2570,2570,2570,0
|
|
20240213,165500,1872099465,2570,2570,2570,2570,0
|
|
20240213,165400,1872099465,2570,2570,2570,2570,0
|
|
20240213,165300,1872099465,2570,2570,2570,2570,0
|
|
20240213,165200,1872099465,2570,2570,2570,2570,0
|
|
20240213,165100,1872099465,2570,2570,2570,2570,0
|
|
20240213,165000,1872099465,2570,2570,2570,2570,0
|
|
20240213,164900,1872099465,2570,2570,2570,2570,10185
|
|
20240213,164800,1872099465,2570,2570,2570,2570,0
|
|
20240213,164700,1872099465,2570,2570,2570,2570,0
|
|
20240213,164600,1872099465,2570,2570,2570,2570,0
|
|
20240213,164500,1872099465,2570,2570,2570,2570,0
|
|
20240213,164400,1872099465,2570,2570,2570,2570,0
|
|
20240213,164300,1872099465,2570,2570,2570,2570,0
|
|
20240213,164200,1872099465,2570,2570,2570,2570,0
|
|
20240213,164100,1872099465,2570,2570,2570,2570,0
|
|
20240213,164000,1872099465,2570,2570,2570,2570,0
|
|
20240213,163900,1872099465,2570,2570,2570,2570,0
|
|
20240213,163800,1872099465,2570,2570,2570,2570,0
|
|
20240213,163700,1872099465,2570,2570,2570,2570,0
|
|
20240213,163600,1872099465,2570,2570,2570,2570,0
|
|
20240213,163500,1872099465,2570,2570,2570,2570,0
|
|
20240213,163400,1872099465,2570,2570,2570,2570,0
|
|
20240213,163300,1872099465,2570,2570,2570,2570,0
|
|
20240213,163200,1872099465,2570,2570,2570,2570,0
|
|
20240213,163100,1872099465,2570,2570,2570,2570,0
|
|
20240213,163000,1872099465,2570,2570,2570,2570,0
|
|
20240213,162900,1872099465,2570,2570,2570,2570,0
|
|
20240213,162800,1872099465,2570,2570,2570,2570,0
|
|
20240213,162700,1872099465,2570,2570,2570,2570,0
|
|
20240213,162600,1872099465,2570,2570,2570,2570,0
|
|
20240213,162500,1872099465,2570,2570,2570,2570,0
|
|
20240213,162400,1872099465,2570,2570,2570,2570,0
|
|
20240213,162300,1872099465,2570,2570,2570,2570,0
|
|
20240213,162200,1872099465,2570,2570,2570,2570,0
|
|
20240213,162100,1872099465,2570,2570,2570,2570,0
|
|
20240213,162000,1872099465,2570,2570,2570,2570,0
|
|
20240213,161900,1872099465,2570,2570,2570,2570,10185
|
|
20240213,161800,1872099465,2570,2570,2570,2570,0
|
|
20240213,161700,1872099465,2570,2570,2570,2570,0
|
|
20240213,161600,1872099465,2570,2570,2570,2570,0
|
|
20240213,161500,1872099465,2570,2570,2570,2570,0
|
|
20240213,161400,1872099465,2570,2570,2570,2570,0
|
|
20240213,161300,1872099465,2570,2570,2570,2570,0
|
|
20240213,161200,1872099465,2570,2570,2570,2570,0
|
|
20240213,161100,1872099465,2570,2570,2570,2570,0
|
|
20240213,161000,1872099465,2570,2570,2570,2570,0
|
|
20240213,160900,1872099465,2570,2570,2570,2570,0
|
|
20240213,160800,1872099465,2570,2570,2570,2570,0
|
|
20240213,160700,1872099465,2570,2570,2570,2570,0
|
|
20240213,160600,1872099465,2570,2570,2570,2570,0
|
|
20240213,160500,1872099465,2570,2570,2570,2570,0
|
|
20240213,160400,1872099465,2570,2570,2570,2570,0
|
|
20240213,160300,1872099465,2570,2570,2570,2570,0
|
|
20240213,160200,1872099465,2570,2570,2570,2570,0
|
|
20240213,160100,1872099465,2570,2570,2570,2570,0
|
|
20240213,160000,1872099465,2570,2570,2570,2570,0
|
|
20240213,155900,1872099465,2570,2570,2570,2570,0
|
|
20240213,155800,1872099465,2570,2570,2570,2570,0
|
|
20240213,155700,1872099465,2570,2570,2570,2570,0
|
|
20240213,155600,1872099465,2570,2570,2570,2570,0
|
|
20240213,155500,1872099465,2570,2570,2570,2570,0
|
|
20240213,155400,1872099465,2570,2570,2570,2570,0
|
|
20240213,155300,1872099465,2570,2570,2570,2570,0
|
|
20240213,155200,1872099465,2570,2570,2570,2570,0
|
|
20240213,155100,1872099465,2570,2570,2570,2570,0
|
|
20240213,155000,1872099465,2570,2570,2570,2570,0
|
|
20240213,154900,1872099465,2570,2570,2570,2570,10185
|
|
20240213,154800,1872099465,2570,2570,2570,2570,0
|
|
20240213,154700,1872099465,2570,2570,2570,2570,0
|
|
20240213,154600,1872099465,2570,2570,2570,2570,0
|
|
20240213,154500,1872099465,2570,2570,2570,2570,0
|
|
20240213,154400,1872099465,2570,2570,2570,2570,0
|
|
20240213,154300,1872099465,2570,2570,2570,2570,0
|
|
20240213,154200,1872099465,2570,2570,2570,2570,0
|
|
20240213,154100,1872099465,2570,2570,2570,2570,0
|
|
20240213,154000,1872099465,2570,2570,2570,2570,0
|
|
20240213,153900,1872099465,2570,2570,2570,2570,0
|
|
20240213,153800,1872099465,2570,2570,2570,2570,0
|
|
20240213,153700,1872099465,2570,2570,2570,2570,0
|
|
20240213,153600,1872099465,2570,2570,2570,2570,0
|
|
20240213,153500,1872099465,2570,2570,2570,2570,0
|
|
20240213,153400,1872099465,2570,2570,2570,2570,0
|
|
20240213,153300,1872099465,2570,2570,2570,2570,0
|
|
20240213,153200,1872099465,2570,2570,2570,2570,0
|
|
20240213,153100,1872099465,2570,2570,2570,2570,0
|
|
20240213,153000,1872099465,2570,2570,2570,2570,10185
|
|
20240213,152900,1845924015,2570,2570,2570,2570,0
|
|
20240213,152800,1845924015,2570,2570,2570,2570,0
|
|
20240213,152700,1845924015,2570,2570,2570,2570,0
|
|
20240213,152600,1845924015,2570,2570,2570,2570,0
|
|
20240213,152500,1845924015,2570,2570,2570,2570,0
|
|
20240213,152400,1845924015,2570,2570,2570,2570,0
|
|
20240213,152300,1845924015,2570,2570,2570,2570,0
|
|
20240213,152200,1845924015,2570,2570,2570,2570,0
|
|
20240213,152100,1845924015,2570,2570,2570,2570,0
|
|
20240213,152000,1845924015,2570,2570,2570,2570,0
|
|
20240213,151900,1845924015,2570,2570,2570,2570,213
|
|
20240213,151800,1845376605,2570,2570,2575,2570,423
|
|
20240213,151700,1844289490,2570,2565,2570,2565,1068
|
|
20240213,151600,1841550005,2570,2565,2570,2565,2131
|
|
20240213,151500,1836083985,2565,2575,2580,2565,4928
|
|
20240213,151400,1823403000,2575,2575,2575,2570,2314
|
|
20240213,151300,1817450450,2575,2570,2575,2570,1370
|
|
20240213,151200,1813928495,2575,2575,2580,2575,15971
|
|
20240213,151100,1772799845,2575,2575,2575,2570,3301
|
|
20240213,151000,1764302175,2570,2570,2570,2570,306
|
|
20240213,150900,1763515755,2570,2570,2570,2570,5
|
|
20240213,150800,1763502905,2565,2565,2565,2565,13
|
|
20240213,150700,1763469560,2570,2570,2570,2570,480
|
|
20240213,150600,1762235960,2565,2565,2565,2565,200
|
|
20240213,150500,1761722960,2560,2565,2565,2560,2410
|
|
20240213,150400,1755548110,2560,2565,2565,2560,1573
|
|
20240213,150300,1751516955,2570,2560,2570,2560,672
|
|
20240213,150200,1749791915,2570,2560,2570,2555,715
|
|
20240213,150100,1747963575,2560,2570,2570,2560,6012
|
|
20240213,150000,1732571795,2570,2570,2570,2570,194
|
|
20240213,145900,1732073215,2570,2565,2570,2565,184
|
|
20240213,145800,1731600675,2565,2560,2565,2560,1430
|
|
20240213,145700,1727934270,2560,2565,2565,2560,538
|
|
20240213,145600,1726556800,2565,2565,2565,2565,1168
|
|
20240213,145500,1723560880,2560,2565,2570,2560,511
|
|
20240213,145400,1722249665,2565,2560,2565,2560,1528
|
|
20240213,145300,1718330860,2560,2560,2560,2560,200
|
|
20240213,145200,1717818860,2565,2565,2570,2565,388
|
|
20240213,145100,1716823590,2565,2565,2565,2565,704
|
|
20240213,145000,1715017830,2565,2570,2570,2560,1182
|
|
20240213,144900,1711986610,2560,2560,2565,2560,2200
|
|
20240213,144800,1706344565,2560,2560,2565,2560,2023
|
|
20240213,144700,1701159365,2565,2565,2570,2565,431
|
|
20240213,144600,1700053845,2565,2575,2575,2565,6487
|
|
20240213,144500,1683367520,2570,2565,2575,2565,1063
|
|
20240213,144400,1680635620,2565,2565,2565,2565,500
|
|
20240213,144300,1679353120,2565,2570,2570,2565,348
|
|
20240213,144200,1678460450,2570,2565,2570,2560,4520
|
|
20240213,144100,1666853870,2565,2565,2565,2565,705
|
|
20240213,144000,1665045545,2565,2565,2565,2565,235
|
|
20240213,143900,1664442770,2560,2560,2560,2560,7
|
|
20240213,143800,1664424850,2560,2560,2560,2560,939
|
|
20240213,143700,1662021010,2560,2560,2560,2560,77
|
|
20240213,143600,1661823890,2560,2560,2560,2560,77
|
|
20240213,143500,1661626770,2565,2565,2565,2565,1
|
|
20240213,143400,1661624205,2565,2555,2565,2555,1525
|
|
20240213,143300,1657720845,2555,2560,2560,2555,3500
|
|
20240213,143200,1648775845,2560,2560,2560,2560,0
|
|
20240213,143100,1648775845,2560,2560,2560,2555,887
|
|
20240213,143000,1646509135,2565,2560,2565,2560,341
|
|
20240213,142900,1645636120,2565,2560,2565,2555,2330
|
|
20240213,142800,1639678050,2560,2560,2565,2560,314
|
|
20240213,142700,1638874195,2560,2565,2565,2560,142
|
|
20240213,142600,1638510015,2565,2565,2565,2565,20
|
|
20240213,142500,1638458715,2560,2560,2560,2560,496
|
|
20240213,142400,1637188955,2560,2560,2560,2560,200
|
|
20240213,142300,1636676955,2555,2555,2560,2555,20
|
|
20240213,142200,1636625805,2560,2555,2560,2555,416
|
|
20240213,142100,1635562870,2550,2555,2555,2550,100
|
|
20240213,142000,1635307595,2550,2555,2560,2550,1164
|
|
20240213,141900,1632339335,2560,2560,2560,2560,7
|
|
20240213,141800,1632321415,2550,2555,2555,2550,47
|
|
20240213,141700,1632201465,2555,2555,2560,2550,3807
|
|
20240213,141600,1622493575,2550,2555,2555,2550,3044
|
|
20240213,141500,1614726195,2555,2560,2560,2555,515
|
|
20240213,141400,1613407825,2565,2560,2565,2560,62
|
|
20240213,141300,1613248850,2570,2560,2570,2550,6874
|
|
20240213,141200,1595644435,2560,2565,2575,2560,887
|
|
20240213,141100,1593368500,2560,2565,2575,2560,1386
|
|
20240213,141000,1589813375,2565,2575,2575,2565,4851
|
|
20240213,140900,1577349975,2570,2570,2570,2570,2036
|
|
20240213,140800,1572117455,2575,2570,2575,2570,1070
|
|
20240213,140700,1569366140,2575,2560,2575,2560,3095
|
|
20240213,140600,1561441355,2560,2570,2575,2560,16905
|
|
20240213,140500,1518084415,2570,2575,2575,2565,9180
|
|
20240213,140400,1494491765,2570,2565,2575,2565,8634
|
|
20240213,140300,1472296770,2565,2580,2580,2555,13108
|
|
20240213,140200,1438731800,2580,2565,2580,2555,53452
|
|
20240213,140100,1301384455,2575,2545,2600,2545,75840
|
|
20240213,140000,1106009460,2545,2545,2545,2540,114
|
|
20240213,135900,1105719335,2545,2545,2545,2545,3
|
|
20240213,135800,1105711700,2545,2545,2545,2545,1
|
|
20240213,135700,1105709155,2545,2545,2545,2540,32
|
|
20240213,135600,1105627720,2545,2540,2545,2540,4784
|
|
20240213,135500,1093471360,2540,2550,2550,2540,436
|
|
20240213,135400,1092363720,2540,2540,2540,2540,10
|
|
20240213,135300,1092338320,2540,2545,2545,2540,243
|
|
20240213,135200,1091719930,2550,2545,2550,2545,43
|
|
20240213,135100,1091610440,2545,2545,2545,2545,732
|
|
20240213,135000,1089747500,2545,2545,2545,2545,20
|
|
20240213,134900,1089696600,2550,2550,2550,2550,70
|
|
20240213,134800,1089518100,2545,2545,2545,2545,98
|
|
20240213,134700,1089268690,2545,2545,2545,2545,801
|
|
20240213,134600,1087230145,2545,2545,2545,2545,151
|
|
20240213,134500,1086845850,2550,2545,2550,2545,160
|
|
20240213,134400,1086438645,2545,2545,2545,2545,2
|
|
20240213,134300,1086433555,2540,2540,2540,2540,0
|
|
20240213,134200,1086433555,2540,2545,2545,2540,4180
|
|
20240213,134100,1075807355,2550,2550,2550,2550,0
|
|
20240213,134000,1075807355,2550,2545,2550,2545,10021
|
|
20240213,133900,1050261205,2545,2545,2545,2545,0
|
|
20240213,133800,1050261205,2545,2545,2545,2545,600
|
|
20240213,133700,1048734205,2545,2545,2545,2545,100
|
|
20240213,133600,1048479705,2545,2545,2545,2545,4
|
|
20240213,133500,1048469525,2545,2545,2545,2545,0
|
|
20240213,133400,1048469525,2545,2545,2545,2545,2000
|
|
20240213,133300,1043379525,2540,2540,2540,2540,300
|
|
20240213,133200,1042617525,2540,2540,2540,2540,100
|
|
20240213,133100,1042363525,2540,2540,2540,2540,105
|
|
20240213,133000,1042096825,2540,2545,2545,2540,537
|
|
20240213,132900,1040730250,2545,2545,2545,2545,11
|
|
20240213,132800,1040702255,2545,2545,2545,2545,559
|
|
20240213,132700,1039279600,2545,2545,2545,2545,0
|
|
20240213,132600,1039279600,2545,2540,2545,2540,21
|
|
20240213,132500,1039226160,2545,2545,2545,2545,1271
|
|
20240213,132400,1035991465,2545,2545,2545,2545,6
|
|
20240213,132300,1035976195,2545,2540,2545,2540,15
|
|
20240213,132200,1035938090,2540,2540,2540,2540,164
|
|
20240213,132100,1035521530,2540,2540,2540,2540,42
|
|
20240213,132000,1035414850,2545,2545,2545,2545,30
|
|
20240213,131900,1035338500,2540,2540,2540,2540,0
|
|
20240213,131800,1035338500,2540,2540,2540,2540,0
|
|
20240213,131700,1035338500,2540,2540,2540,2540,0
|
|
20240213,131600,1035338500,2540,2545,2545,2540,2
|
|
20240213,131500,1035333415,2545,2545,2545,2545,4120
|
|
20240213,131400,1024848015,2545,2545,2545,2545,100
|
|
20240213,131300,1024593515,2545,2540,2545,2540,76
|
|
20240213,131200,1024400425,2545,2545,2545,2545,368
|
|
20240213,131100,1023463865,2545,2545,2545,2545,300
|
|
20240213,131000,1022700365,2545,2545,2545,2545,1336
|
|
20240213,130900,1019300245,2540,2540,2540,2540,0
|
|
20240213,130800,1019300245,2540,2540,2540,2540,551
|
|
20240213,130700,1017900705,2540,2540,2540,2540,2756
|
|
20240213,130600,1010900465,2540,2540,2540,2540,68
|
|
20240213,130500,1010727745,2540,2540,2540,2540,6430
|
|
20240213,130400,994395545,2540,2540,2540,2540,3
|
|
20240213,130300,994387925,2540,2540,2540,2540,0
|
|
20240213,130200,994387925,2540,2535,2540,2535,150
|
|
20240213,130100,994007425,2540,2540,2540,2540,50
|
|
20240213,130000,993880425,2540,2540,2540,2540,10
|
|
20240213,125900,993855025,2540,2535,2540,2535,52
|
|
20240213,125800,993723195,2535,2535,2535,2535,720
|
|
20240213,125700,991897995,2535,2535,2535,2535,0
|
|
20240213,125600,991897995,2535,2540,2540,2535,1032
|
|
20240213,125500,989279215,2540,2540,2540,2540,0
|
|
20240213,125400,989279215,2540,2540,2540,2540,1500
|
|
20240213,125300,985469215,2540,2535,2540,2535,6982
|
|
20240213,125200,967735675,2540,2540,2540,2540,3
|
|
20240213,125100,967728055,2540,2535,2540,2535,2967
|
|
20240213,125000,960192070,2540,2540,2540,2540,100
|
|
20240213,124900,959938070,2540,2540,2540,2535,214
|
|
20240213,124800,959394780,2540,2540,2540,2535,112
|
|
20240213,124700,959110305,2535,2540,2540,2535,900
|
|
20240213,124600,956827805,2535,2540,2540,2535,493
|
|
20240213,124500,955577285,2540,2540,2540,2535,1048
|
|
20240213,124400,952916965,2535,2530,2535,2530,597
|
|
20240213,124300,951403650,2535,2535,2535,2535,0
|
|
20240213,124200,951403650,2535,2535,2535,2535,85
|
|
20240213,124100,951188175,2535,2540,2540,2535,2212
|
|
20240213,124000,945569770,2540,2535,2540,2535,4
|
|
20240213,123900,945559620,2535,2535,2535,2535,111
|
|
20240213,123800,945278235,2535,2535,2535,2535,615
|
|
20240213,123700,943719210,2535,2535,2535,2535,108
|
|
20240213,123600,943445430,2535,2540,2540,2535,401
|
|
20240213,123500,942427890,2540,2535,2540,2535,215
|
|
20240213,123400,941882475,2535,2535,2535,2535,0
|
|
20240213,123300,941882475,2535,2535,2535,2535,50
|
|
20240213,123200,941755725,2535,2540,2540,2535,1115
|
|
20240213,123100,938929050,2540,2540,2540,2540,2065
|
|
20240213,123000,933683950,2540,2540,2540,2540,1019
|
|
20240213,122900,931095690,2540,2540,2540,2540,0
|
|
20240213,122800,931095690,2540,2540,2540,2540,0
|
|
20240213,122700,931095690,2540,2540,2540,2540,249
|
|
20240213,122600,930463230,2540,2540,2540,2540,2000
|
|
20240213,122500,925383230,2535,2535,2535,2535,1
|
|
20240213,122400,925380695,2540,2540,2540,2540,0
|
|
20240213,122300,925380695,2540,2540,2540,2535,231
|
|
20240213,122200,924794855,2540,2540,2540,2540,59
|
|
20240213,122100,924644995,2540,2530,2540,2530,31925
|
|
20240213,122000,843865270,2530,2530,2530,2530,675
|
|
20240213,121900,842157520,2530,2530,2530,2530,0
|
|
20240213,121800,842157520,2530,2530,2530,2530,0
|
|
20240213,121700,842157520,2530,2530,2530,2530,0
|
|
20240213,121600,842157520,2530,2530,2530,2530,2831
|
|
20240213,121500,834995090,2530,2530,2530,2530,0
|
|
20240213,121400,834995090,2530,2525,2530,2525,2238
|
|
20240213,121300,829343630,2530,2530,2530,2530,3
|
|
20240213,121200,829336040,2530,2530,2530,2530,75
|
|
20240213,121100,829146290,2515,2530,2530,2515,6658
|
|
20240213,121000,812349240,2530,2530,2530,2530,0
|
|
20240213,120900,812349240,2530,2530,2530,2530,253
|
|
20240213,120800,811709150,2530,2530,2530,2530,2
|
|
20240213,120700,811704090,2540,2535,2540,2535,250
|
|
20240213,120600,811070290,2535,2535,2535,2535,10
|
|
20240213,120500,811044940,2540,2535,2540,2535,3274
|
|
20240213,120400,802729110,2535,2535,2535,2530,2037
|
|
20240213,120300,797575275,2535,2535,2535,2535,100
|
|
20240213,120200,797321775,2540,2540,2540,2535,1174
|
|
20240213,120100,794345315,2540,2540,2540,2540,1
|
|
20240213,120000,794342775,2535,2540,2540,2535,11
|
|
20240213,115900,794314885,2535,2535,2535,2535,400
|
|
20240213,115800,793300885,2535,2535,2535,2530,2434
|
|
20240213,115700,787130700,2535,2535,2535,2535,0
|
|
20240213,115600,787130700,2535,2535,2535,2535,200
|
|
20240213,115500,786623700,2535,2535,2535,2535,708
|
|
20240213,115400,784828920,2540,2540,2540,2540,100
|
|
20240213,115300,784574920,2540,2540,2540,2540,100
|
|
20240213,115200,784320920,2540,2535,2540,2535,3380
|
|
20240213,115100,775743220,2535,2535,2535,2530,1693
|
|
20240213,115000,771451480,2535,2535,2535,2535,0
|
|
20240213,114900,771451480,2535,2535,2535,2535,155
|
|
20240213,114800,771058555,2535,2535,2535,2535,1657
|
|
20240213,114700,766858060,2535,2535,2535,2535,26
|
|
20240213,114600,766792150,2530,2535,2535,2530,206
|
|
20240213,114500,766269960,2535,2535,2535,2535,45
|
|
20240213,114400,766155885,2540,2540,2540,2540,0
|
|
20240213,114300,766155885,2540,2540,2540,2540,4
|
|
20240213,114200,766145725,2535,2535,2535,2535,500
|
|
20240213,114100,764878225,2540,2540,2540,2540,0
|
|
20240213,114000,764878225,2540,2540,2540,2540,0
|
|
20240213,113900,764878225,2540,2540,2540,2540,0
|
|
20240213,113800,764878225,2540,2535,2540,2530,1258
|
|
20240213,113700,761689235,2530,2530,2535,2530,1487
|
|
20240213,113600,757921570,2530,2530,2530,2530,0
|
|
20240213,113500,757921570,2530,2530,2530,2530,25
|
|
20240213,113400,757858320,2530,2535,2535,2530,1600
|
|
20240213,113300,753810290,2530,2535,2535,2530,1300
|
|
20240213,113200,750517765,2535,2535,2535,2535,7489
|
|
20240213,113100,731533150,2530,2535,2535,2530,238
|
|
20240213,113000,730930570,2535,2525,2535,2525,13530
|
|
20240213,112900,696745110,2520,2520,2520,2520,100
|
|
20240213,112800,696493110,2520,2520,2520,2520,98
|
|
20240213,112700,696246150,2520,2520,2520,2520,485
|
|
20240213,112600,695023950,2520,2520,2520,2520,1173
|
|
20240213,112500,692067990,2525,2525,2525,2525,0
|
|
20240213,112400,692067990,2525,2525,2525,2525,0
|
|
20240213,112300,692067990,2525,2525,2525,2525,5
|
|
20240213,112200,692055365,2525,2520,2525,2520,43
|
|
20240213,112100,691946845,2520,2520,2520,2520,989
|
|
20240213,112000,689454565,2520,2520,2520,2520,0
|
|
20240213,111900,689454565,2520,2520,2520,2520,524
|
|
20240213,111800,688134085,2520,2520,2520,2520,0
|
|
20240213,111700,688134085,2520,2520,2520,2520,3
|
|
20240213,111600,688126525,2520,2520,2520,2520,846
|
|
20240213,111500,685994605,2525,2520,2525,2520,7
|
|
20240213,111400,685976955,2520,2520,2520,2520,46
|
|
20240213,111300,685861035,2520,2520,2520,2520,108
|
|
20240213,111200,685588875,2520,2510,2520,2510,641
|
|
20240213,111100,683976855,2510,2510,2510,2510,0
|
|
20240213,111000,683976855,2510,2515,2515,2510,105
|
|
20240213,110900,683712805,2510,2510,2510,2510,1
|
|
20240213,110800,683710295,2505,2510,2510,2505,4000
|
|
20240213,110700,673690195,2505,2505,2510,2505,1600
|
|
20240213,110600,669682155,2505,2505,2505,2505,0
|
|
20240213,110500,669682155,2505,2520,2520,2505,4
|
|
20240213,110400,669672090,2520,2525,2525,2520,107
|
|
20240213,110300,669401950,2525,2525,2525,2525,10
|
|
20240213,110200,669376700,2525,2510,2525,2505,6281
|
|
20240213,110100,653594065,2515,2510,2515,2510,111
|
|
20240213,110000,653314905,2505,2505,2505,2505,1898
|
|
20240213,105900,648560415,2505,2505,2505,2505,500
|
|
20240213,105800,647307915,2510,2515,2515,2510,2771
|
|
20240213,105700,640345810,2515,2515,2515,2515,0
|
|
20240213,105600,640345810,2515,2525,2525,2515,704
|
|
20240213,105500,638575210,2515,2520,2520,2515,458
|
|
20240213,105400,637421130,2520,2520,2520,2520,300
|
|
20240213,105300,636665130,2520,2515,2520,2515,622
|
|
20240213,105200,635097755,2515,2515,2515,2515,4
|
|
20240213,105100,635087695,2515,2515,2515,2515,31
|
|
20240213,105000,635009730,2515,2520,2520,2515,50
|
|
20240213,104900,634883905,2520,2520,2520,2520,200
|
|
20240213,104800,634379905,2515,2520,2520,2515,126
|
|
20240213,104700,634062985,2515,2515,2515,2515,0
|
|
20240213,104600,634062985,2515,2515,2515,2515,199
|
|
20240213,104500,633562500,2515,2515,2515,2515,301
|
|
20240213,104400,632805485,2510,2515,2515,2510,250
|
|
20240213,104300,632177220,2515,2515,2515,2515,1009
|
|
20240213,104200,629639585,2520,2520,2520,2520,21
|
|
20240213,104100,629586665,2520,2520,2520,2520,450
|
|
20240213,104000,628452665,2520,2520,2520,2520,10
|
|
20240213,103900,628427465,2520,2520,2520,2520,199
|
|
20240213,103800,627925985,2510,2510,2510,2510,116
|
|
20240213,103700,627634825,2505,2510,2515,2500,4999
|
|
20240213,103600,615116220,2510,2510,2510,2510,40
|
|
20240213,103500,615015820,2500,2500,2500,2500,0
|
|
20240213,103400,615015820,2500,2525,2525,2500,40366
|
|
20240213,103300,513958980,2525,2520,2525,2520,350
|
|
20240213,103200,513075725,2525,2525,2525,2525,3522
|
|
20240213,103100,504182675,2525,2520,2525,2520,519
|
|
20240213,103000,502874745,2525,2530,2530,2525,2242
|
|
20240213,102900,497213095,2530,2530,2530,2530,223
|
|
20240213,102800,496648905,2530,2530,2530,2530,0
|
|
20240213,102700,496648905,2530,2530,2530,2530,158
|
|
20240213,102600,496249165,2530,2530,2530,2530,25
|
|
20240213,102500,496185915,2530,2530,2530,2530,261
|
|
20240213,102400,495525585,2530,2530,2530,2530,890
|
|
20240213,102300,493273885,2530,2530,2530,2525,618
|
|
20240213,102200,491710545,2530,2530,2530,2530,1051
|
|
20240213,102100,489051515,2530,2530,2530,2530,1000
|
|
20240213,102000,486521515,2530,2530,2530,2530,2007
|
|
20240213,101900,481443805,2530,2525,2530,2525,9
|
|
20240213,101800,481421060,2525,2525,2525,2525,918
|
|
20240213,101700,479103110,2525,2525,2525,2525,615
|
|
20240213,101600,477550235,2525,2525,2525,2525,488
|
|
20240213,101500,476318035,2525,2525,2530,2525,297
|
|
20240213,101400,475567910,2525,2530,2530,2525,700
|
|
20240213,101300,473797540,2525,2525,2525,2525,29
|
|
20240213,101200,473724315,2525,2525,2525,2525,2623
|
|
20240213,101100,467101240,2525,2530,2530,2525,152
|
|
20240213,101000,466716930,2530,2530,2530,2530,786
|
|
20240213,100900,464728350,2530,2525,2530,2525,20594
|
|
20240213,100800,412707530,2525,2525,2525,2525,50
|
|
20240213,100700,412581280,2525,2525,2525,2525,3300
|
|
20240213,100600,404248780,2530,2525,2530,2525,281
|
|
20240213,100500,403538850,2525,2525,2525,2525,11
|
|
20240213,100400,403511075,2530,2530,2530,2530,40
|
|
20240213,100300,403409875,2525,2525,2525,2525,700
|
|
20240213,100200,401642375,2525,2525,2525,2525,901
|
|
20240213,100100,399367350,2525,2525,2525,2525,501
|
|
20240213,100000,398102325,2525,2520,2530,2520,627
|
|
20240213,095900,396519245,2520,2525,2530,2520,2670
|
|
20240213,095800,389786615,2515,2520,2520,2515,1911
|
|
20240213,095700,384971525,2520,2520,2520,2520,479
|
|
20240213,095600,383764445,2525,2520,2525,2520,7
|
|
20240213,095500,383746800,2520,2525,2525,2520,228
|
|
20240213,095400,383172155,2530,2525,2530,2525,830
|
|
20240213,095300,381076280,2530,2530,2530,2530,1
|
|
20240213,095200,381073750,2530,2515,2530,2515,3886
|
|
20240213,095100,371258420,2515,2530,2530,2515,3116
|
|
20240213,095000,363385070,2530,2530,2530,2530,1005
|
|
20240213,094900,360842420,2525,2525,2530,2525,1509
|
|
20240213,094800,357029695,2525,2520,2530,2520,981
|
|
20240213,094700,354552605,2520,2520,2520,2515,620
|
|
20240213,094600,352993280,2525,2525,2530,2520,2884
|
|
20240213,094500,345724870,2525,2530,2530,2525,6
|
|
20240213,094400,345709695,2530,2530,2530,2525,23
|
|
20240213,094300,345651515,2520,2520,2520,2520,66
|
|
20240213,094200,345485195,2520,2525,2525,2520,4585
|
|
20240213,094100,333908255,2520,2515,2525,2515,365
|
|
20240213,094000,332988670,2515,2515,2515,2515,5
|
|
20240213,093900,332976095,2515,2505,2515,2505,521
|
|
20240213,093800,331666910,2505,2520,2520,2505,7493
|
|
20240213,093700,312859045,2515,2520,2520,2515,575
|
|
20240213,093600,311412865,2515,2515,2515,2510,1505
|
|
20240213,093500,307629745,2515,2515,2515,2515,0
|
|
20240213,093400,307629745,2515,2515,2520,2515,1004
|
|
20240213,093300,305104670,2520,2525,2525,2515,1028
|
|
20240213,093200,302519205,2525,2525,2525,2515,1009
|
|
20240213,093100,299978690,2525,2525,2525,2520,7
|
|
20240213,093000,299961025,2520,2515,2520,2515,3871
|
|
20240213,092900,290207405,2515,2515,2515,2515,236
|
|
20240213,092800,289613865,2515,2515,2520,2515,1354
|
|
20240213,092700,286206280,2510,2530,2530,2510,6942
|
|
20240213,092600,268739650,2530,2530,2530,2530,1638
|
|
20240213,092500,264595510,2530,2530,2530,2530,587
|
|
20240213,092400,263110400,2530,2530,2530,2520,16445
|
|
20240213,092300,221590520,2530,2530,2530,2525,213
|
|
20240213,092200,221052100,2530,2535,2535,2530,621
|
|
20240213,092100,219480720,2535,2540,2540,2535,7373
|
|
20240213,092000,200775440,2545,2545,2545,2545,1776
|
|
20240213,091900,196255520,2540,2545,2545,2540,5149
|
|
20240213,091800,183152825,2540,2535,2540,2530,4299
|
|
20240213,091700,172254725,2535,2535,2535,2535,2728
|
|
20240213,091600,165339245,2535,2530,2535,2530,253
|
|
20240213,091500,164699150,2530,2530,2535,2530,2866
|
|
20240213,091400,157448140,2530,2530,2535,2530,2106
|
|
20240213,091300,152117330,2535,2530,2535,2530,2077
|
|
20240213,091200,146862010,2530,2530,2530,2525,1067
|
|
20240213,091100,144164785,2525,2525,2530,2525,329
|
|
20240213,091000,143334055,2530,2520,2530,2515,1588
|
|
20240213,090900,139326370,2520,2520,2520,2515,5501
|
|
20240213,090800,125464050,2520,2510,2520,2510,2102
|
|
20240213,090700,120167510,2515,2520,2520,2515,631
|
|
20240213,090600,118577410,2510,2515,2525,2510,1525
|
|
20240213,090500,114744010,2515,2530,2530,2515,5135
|
|
20240213,090400,101786880,2530,2520,2530,2515,3548
|
|
20240213,090300,92838995,2520,2530,2530,2520,10151
|
|
20240213,090200,67215750,2530,2520,2530,2505,7551
|
|
20240213,090100,48157560,2505,2520,2525,2500,7471
|
|
20240213,090000,29416655,2515,2520,2525,2515,11385
|