638 lines
31 KiB
CSV
638 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,193500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,193400,2308715185,4770,4770,4770,4770,0
|
|
20240221,193300,2308715185,4770,4770,4770,4770,0
|
|
20240221,193200,2308715185,4770,4770,4770,4770,0
|
|
20240221,193100,2308715185,4770,4770,4770,4770,0
|
|
20240221,193000,2308715185,4770,4770,4770,4770,0
|
|
20240221,192900,2308715185,4770,4770,4770,4770,0
|
|
20240221,192800,2308715185,4770,4770,4770,4770,0
|
|
20240221,192700,2308715185,4770,4770,4770,4770,0
|
|
20240221,192600,2308715185,4770,4770,4770,4770,0
|
|
20240221,192500,2308715185,4770,4770,4770,4770,0
|
|
20240221,192400,2308715185,4770,4770,4770,4770,0
|
|
20240221,192300,2308715185,4770,4770,4770,4770,0
|
|
20240221,192200,2308715185,4770,4770,4770,4770,0
|
|
20240221,192100,2308715185,4770,4770,4770,4770,0
|
|
20240221,192000,2308715185,4770,4770,4770,4770,0
|
|
20240221,191900,2308715185,4770,4770,4770,4770,0
|
|
20240221,191800,2308715185,4770,4770,4770,4770,0
|
|
20240221,191700,2308715185,4770,4770,4770,4770,0
|
|
20240221,191600,2308715185,4770,4770,4770,4770,0
|
|
20240221,191500,2308715185,4770,4770,4770,4770,0
|
|
20240221,191400,2308715185,4770,4770,4770,4770,0
|
|
20240221,191300,2308715185,4770,4770,4770,4770,0
|
|
20240221,191200,2308715185,4770,4770,4770,4770,0
|
|
20240221,191100,2308715185,4770,4770,4770,4770,0
|
|
20240221,191000,2308715185,4770,4770,4770,4770,0
|
|
20240221,190900,2308715185,4770,4770,4770,4770,0
|
|
20240221,190800,2308715185,4770,4770,4770,4770,0
|
|
20240221,190700,2308715185,4770,4770,4770,4770,0
|
|
20240221,190600,2308715185,4770,4770,4770,4770,0
|
|
20240221,190500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,190400,2308715185,4770,4770,4770,4770,0
|
|
20240221,190300,2308715185,4770,4770,4770,4770,0
|
|
20240221,190200,2308715185,4770,4770,4770,4770,0
|
|
20240221,190100,2308715185,4770,4770,4770,4770,0
|
|
20240221,190000,2308715185,4770,4770,4770,4770,0
|
|
20240221,185900,2308715185,4770,4770,4770,4770,0
|
|
20240221,185800,2308715185,4770,4770,4770,4770,0
|
|
20240221,185700,2308715185,4770,4770,4770,4770,0
|
|
20240221,185600,2308715185,4770,4770,4770,4770,0
|
|
20240221,185500,2308715185,4770,4770,4770,4770,0
|
|
20240221,185400,2308715185,4770,4770,4770,4770,0
|
|
20240221,185300,2308715185,4770,4770,4770,4770,0
|
|
20240221,185200,2308715185,4770,4770,4770,4770,0
|
|
20240221,185100,2308715185,4770,4770,4770,4770,0
|
|
20240221,185000,2308715185,4770,4770,4770,4770,0
|
|
20240221,184900,2308715185,4770,4770,4770,4770,0
|
|
20240221,184800,2308715185,4770,4770,4770,4770,0
|
|
20240221,184700,2308715185,4770,4770,4770,4770,0
|
|
20240221,184600,2308715185,4770,4770,4770,4770,0
|
|
20240221,184500,2308715185,4770,4770,4770,4770,0
|
|
20240221,184400,2308715185,4770,4770,4770,4770,0
|
|
20240221,184300,2308715185,4770,4770,4770,4770,0
|
|
20240221,184200,2308715185,4770,4770,4770,4770,0
|
|
20240221,184100,2308715185,4770,4770,4770,4770,0
|
|
20240221,184000,2308715185,4770,4770,4770,4770,0
|
|
20240221,183900,2308715185,4770,4770,4770,4770,0
|
|
20240221,183800,2308715185,4770,4770,4770,4770,0
|
|
20240221,183700,2308715185,4770,4770,4770,4770,0
|
|
20240221,183600,2308715185,4770,4770,4770,4770,0
|
|
20240221,183500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,183400,2308715185,4770,4770,4770,4770,0
|
|
20240221,183300,2308715185,4770,4770,4770,4770,0
|
|
20240221,183200,2308715185,4770,4770,4770,4770,0
|
|
20240221,183100,2308715185,4770,4770,4770,4770,0
|
|
20240221,183000,2308715185,4770,4770,4770,4770,0
|
|
20240221,182900,2308715185,4770,4770,4770,4770,0
|
|
20240221,182800,2308715185,4770,4770,4770,4770,0
|
|
20240221,182700,2308715185,4770,4770,4770,4770,0
|
|
20240221,182600,2308715185,4770,4770,4770,4770,0
|
|
20240221,182500,2308715185,4770,4770,4770,4770,0
|
|
20240221,182400,2308715185,4770,4770,4770,4770,0
|
|
20240221,182300,2308715185,4770,4770,4770,4770,0
|
|
20240221,182200,2308715185,4770,4770,4770,4770,0
|
|
20240221,182100,2308715185,4770,4770,4770,4770,0
|
|
20240221,182000,2308715185,4770,4770,4770,4770,0
|
|
20240221,181900,2308715185,4770,4770,4770,4770,0
|
|
20240221,181800,2308715185,4770,4770,4770,4770,0
|
|
20240221,181700,2308715185,4770,4770,4770,4770,0
|
|
20240221,181600,2308715185,4770,4770,4770,4770,0
|
|
20240221,181500,2308715185,4770,4770,4770,4770,0
|
|
20240221,181400,2308715185,4770,4770,4770,4770,0
|
|
20240221,181300,2308715185,4770,4770,4770,4770,0
|
|
20240221,181200,2308715185,4770,4770,4770,4770,0
|
|
20240221,181100,2308715185,4770,4770,4770,4770,0
|
|
20240221,181000,2308715185,4770,4770,4770,4770,0
|
|
20240221,180900,2308715185,4770,4770,4770,4770,0
|
|
20240221,180800,2308715185,4770,4770,4770,4770,0
|
|
20240221,180700,2308715185,4770,4770,4770,4770,0
|
|
20240221,180600,2308715185,4770,4770,4770,4770,0
|
|
20240221,180500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,180400,2308715185,4770,4770,4770,4770,0
|
|
20240221,180300,2308715185,4770,4770,4770,4770,0
|
|
20240221,180200,2308715185,4770,4770,4770,4770,0
|
|
20240221,180100,2308715185,4770,4770,4770,4770,0
|
|
20240221,180000,2308715185,4770,4770,4770,4770,0
|
|
20240221,175900,2308715185,4770,4770,4770,4770,0
|
|
20240221,175800,2308715185,4770,4770,4770,4770,0
|
|
20240221,175700,2308715185,4770,4770,4770,4770,0
|
|
20240221,175600,2308715185,4770,4770,4770,4770,0
|
|
20240221,175500,2308715185,4770,4770,4770,4770,0
|
|
20240221,175400,2308715185,4770,4770,4770,4770,0
|
|
20240221,175300,2308715185,4770,4770,4770,4770,0
|
|
20240221,175200,2308715185,4770,4770,4770,4770,0
|
|
20240221,175100,2308715185,4770,4770,4770,4770,0
|
|
20240221,175000,2308715185,4770,4770,4770,4770,0
|
|
20240221,174900,2308715185,4770,4770,4770,4770,0
|
|
20240221,174800,2308715185,4770,4770,4770,4770,0
|
|
20240221,174700,2308715185,4770,4770,4770,4770,0
|
|
20240221,174600,2308715185,4770,4770,4770,4770,0
|
|
20240221,174500,2308715185,4770,4770,4770,4770,0
|
|
20240221,174400,2308715185,4770,4770,4770,4770,0
|
|
20240221,174300,2308715185,4770,4770,4770,4770,0
|
|
20240221,174200,2308715185,4770,4770,4770,4770,0
|
|
20240221,174100,2308715185,4770,4770,4770,4770,0
|
|
20240221,174000,2308715185,4770,4770,4770,4770,0
|
|
20240221,173900,2308715185,4770,4770,4770,4770,0
|
|
20240221,173800,2308715185,4770,4770,4770,4770,0
|
|
20240221,173700,2308715185,4770,4770,4770,4770,0
|
|
20240221,173600,2308715185,4770,4770,4770,4770,0
|
|
20240221,173500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,173400,2308715185,4770,4770,4770,4770,0
|
|
20240221,173300,2308715185,4770,4770,4770,4770,0
|
|
20240221,173200,2308715185,4770,4770,4770,4770,0
|
|
20240221,173100,2308715185,4770,4770,4770,4770,0
|
|
20240221,173000,2308715185,4770,4770,4770,4770,0
|
|
20240221,172900,2308715185,4770,4770,4770,4770,0
|
|
20240221,172800,2308715185,4770,4770,4770,4770,0
|
|
20240221,172700,2308715185,4770,4770,4770,4770,0
|
|
20240221,172600,2308715185,4770,4770,4770,4770,0
|
|
20240221,172500,2308715185,4770,4770,4770,4770,0
|
|
20240221,172400,2308715185,4770,4770,4770,4770,0
|
|
20240221,172300,2308715185,4770,4770,4770,4770,0
|
|
20240221,172200,2308715185,4770,4770,4770,4770,0
|
|
20240221,172100,2308715185,4770,4770,4770,4770,0
|
|
20240221,172000,2308715185,4770,4770,4770,4770,0
|
|
20240221,171900,2308715185,4770,4770,4770,4770,0
|
|
20240221,171800,2308715185,4770,4770,4770,4770,0
|
|
20240221,171700,2308715185,4770,4770,4770,4770,0
|
|
20240221,171600,2308715185,4770,4770,4770,4770,0
|
|
20240221,171500,2308715185,4770,4770,4770,4770,0
|
|
20240221,171400,2308715185,4770,4770,4770,4770,0
|
|
20240221,171300,2308715185,4770,4770,4770,4770,0
|
|
20240221,171200,2308715185,4770,4770,4770,4770,0
|
|
20240221,171100,2308715185,4770,4770,4770,4770,0
|
|
20240221,171000,2308715185,4770,4770,4770,4770,0
|
|
20240221,170900,2308715185,4770,4770,4770,4770,0
|
|
20240221,170800,2308715185,4770,4770,4770,4770,0
|
|
20240221,170700,2308715185,4770,4770,4770,4770,0
|
|
20240221,170600,2308715185,4770,4770,4770,4770,0
|
|
20240221,170500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,170400,2308715185,4770,4770,4770,4770,0
|
|
20240221,170300,2308715185,4770,4770,4770,4770,0
|
|
20240221,170200,2308715185,4770,4770,4770,4770,0
|
|
20240221,170100,2308715185,4770,4770,4770,4770,0
|
|
20240221,170000,2308715185,4770,4770,4770,4770,0
|
|
20240221,165900,2308715185,4770,4770,4770,4770,0
|
|
20240221,165800,2308715185,4770,4770,4770,4770,0
|
|
20240221,165700,2308715185,4770,4770,4770,4770,0
|
|
20240221,165600,2308715185,4770,4770,4770,4770,0
|
|
20240221,165500,2308715185,4770,4770,4770,4770,0
|
|
20240221,165400,2308715185,4770,4770,4770,4770,0
|
|
20240221,165300,2308715185,4770,4770,4770,4770,0
|
|
20240221,165200,2308715185,4770,4770,4770,4770,0
|
|
20240221,165100,2308715185,4770,4770,4770,4770,0
|
|
20240221,165000,2308715185,4770,4770,4770,4770,0
|
|
20240221,164900,2308715185,4770,4770,4770,4770,0
|
|
20240221,164800,2308715185,4770,4770,4770,4770,0
|
|
20240221,164700,2308715185,4770,4770,4770,4770,0
|
|
20240221,164600,2308715185,4770,4770,4770,4770,0
|
|
20240221,164500,2308715185,4770,4770,4770,4770,0
|
|
20240221,164400,2308715185,4770,4770,4770,4770,0
|
|
20240221,164300,2308715185,4770,4770,4770,4770,0
|
|
20240221,164200,2308715185,4770,4770,4770,4770,0
|
|
20240221,164100,2308715185,4770,4770,4770,4770,0
|
|
20240221,164000,2308715185,4770,4770,4770,4770,0
|
|
20240221,163900,2308715185,4770,4770,4770,4770,0
|
|
20240221,163800,2308715185,4770,4770,4770,4770,0
|
|
20240221,163700,2308715185,4770,4770,4770,4770,0
|
|
20240221,163600,2308715185,4770,4770,4770,4770,0
|
|
20240221,163500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,163400,2308715185,4770,4770,4770,4770,0
|
|
20240221,163300,2308715185,4770,4770,4770,4770,0
|
|
20240221,163200,2308715185,4770,4770,4770,4770,0
|
|
20240221,163100,2308715185,4770,4770,4770,4770,0
|
|
20240221,163000,2308715185,4770,4770,4770,4770,0
|
|
20240221,162900,2308715185,4770,4770,4770,4770,0
|
|
20240221,162800,2308715185,4770,4770,4770,4770,0
|
|
20240221,162700,2308715185,4770,4770,4770,4770,0
|
|
20240221,162600,2308715185,4770,4770,4770,4770,0
|
|
20240221,162500,2308715185,4770,4770,4770,4770,0
|
|
20240221,162400,2308715185,4770,4770,4770,4770,0
|
|
20240221,162300,2308715185,4770,4770,4770,4770,0
|
|
20240221,162200,2308715185,4770,4770,4770,4770,0
|
|
20240221,162100,2308715185,4770,4770,4770,4770,0
|
|
20240221,162000,2308715185,4770,4770,4770,4770,0
|
|
20240221,161900,2308715185,4770,4770,4770,4770,0
|
|
20240221,161800,2308715185,4770,4770,4770,4770,0
|
|
20240221,161700,2308715185,4770,4770,4770,4770,0
|
|
20240221,161600,2308715185,4770,4770,4770,4770,0
|
|
20240221,161500,2308715185,4770,4770,4770,4770,0
|
|
20240221,161400,2308715185,4770,4770,4770,4770,0
|
|
20240221,161300,2308715185,4770,4770,4770,4770,0
|
|
20240221,161200,2308715185,4770,4770,4770,4770,0
|
|
20240221,161100,2308715185,4770,4770,4770,4770,0
|
|
20240221,161000,2308715185,4770,4770,4770,4770,0
|
|
20240221,160900,2308715185,4770,4770,4770,4770,0
|
|
20240221,160800,2308715185,4770,4770,4770,4770,0
|
|
20240221,160700,2308715185,4770,4770,4770,4770,0
|
|
20240221,160600,2308715185,4770,4770,4770,4770,0
|
|
20240221,160500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,160400,2308715185,4770,4770,4770,4770,0
|
|
20240221,160300,2308715185,4770,4770,4770,4770,0
|
|
20240221,160200,2308715185,4770,4770,4770,4770,0
|
|
20240221,160100,2308715185,4770,4770,4770,4770,0
|
|
20240221,160000,2308715185,4770,4770,4770,4770,0
|
|
20240221,155900,2308715185,4770,4770,4770,4770,0
|
|
20240221,155800,2308715185,4770,4770,4770,4770,0
|
|
20240221,155700,2308715185,4770,4770,4770,4770,0
|
|
20240221,155600,2308715185,4770,4770,4770,4770,0
|
|
20240221,155500,2308715185,4770,4770,4770,4770,0
|
|
20240221,155400,2308715185,4770,4770,4770,4770,0
|
|
20240221,155300,2308715185,4770,4770,4770,4770,0
|
|
20240221,155200,2308715185,4770,4770,4770,4770,0
|
|
20240221,155100,2308715185,4770,4770,4770,4770,0
|
|
20240221,155000,2308715185,4770,4770,4770,4770,0
|
|
20240221,154900,2308715185,4770,4770,4770,4770,0
|
|
20240221,154800,2308715185,4770,4770,4770,4770,0
|
|
20240221,154700,2308715185,4770,4770,4770,4770,0
|
|
20240221,154600,2308715185,4770,4770,4770,4770,0
|
|
20240221,154500,2308715185,4770,4770,4770,4770,0
|
|
20240221,154400,2308715185,4770,4770,4770,4770,0
|
|
20240221,154300,2308715185,4770,4770,4770,4770,0
|
|
20240221,154200,2308715185,4770,4770,4770,4770,0
|
|
20240221,154100,2308715185,4770,4770,4770,4770,0
|
|
20240221,154000,2308715185,4770,4770,4770,4770,0
|
|
20240221,153900,2308715185,4770,4770,4770,4770,0
|
|
20240221,153800,2308715185,4770,4770,4770,4770,0
|
|
20240221,153700,2308715185,4770,4770,4770,4770,0
|
|
20240221,153600,2308715185,4770,4770,4770,4770,0
|
|
20240221,153500,2308715185,4770,4770,4770,4770,4964
|
|
20240221,153400,2308715185,4770,4770,4770,4770,0
|
|
20240221,153300,2308715185,4770,4770,4770,4770,0
|
|
20240221,153200,2308715185,4770,4770,4770,4770,0
|
|
20240221,153100,2308715185,4770,4770,4770,4770,0
|
|
20240221,153000,2308715185,4770,4770,4770,4770,4964
|
|
20240221,152900,2285036905,4795,4795,4795,4795,0
|
|
20240221,152800,2285036905,4795,4795,4795,4795,0
|
|
20240221,152700,2285036905,4795,4795,4795,4795,0
|
|
20240221,152600,2285036905,4795,4795,4795,4795,0
|
|
20240221,152500,2285036905,4795,4795,4795,4795,0
|
|
20240221,152400,2285036905,4795,4795,4795,4795,0
|
|
20240221,152300,2285036905,4795,4795,4795,4795,0
|
|
20240221,152200,2285036905,4795,4795,4795,4795,0
|
|
20240221,152100,2285036905,4795,4795,4795,4795,0
|
|
20240221,152000,2285036905,4795,4795,4795,4795,0
|
|
20240221,151900,2285036905,4795,4805,4805,4795,337
|
|
20240221,151800,2283418715,4800,4795,4810,4795,3535
|
|
20240221,151700,2266443315,4795,4795,4795,4790,666
|
|
20240221,151600,2263250015,4795,4785,4795,4785,390
|
|
20240221,151500,2261383625,4795,4795,4795,4795,184
|
|
20240221,151400,2260501345,4795,4780,4795,4780,2957
|
|
20240221,151300,2246336835,4760,4765,4770,4760,1063
|
|
20240221,151200,2241270590,4760,4775,4775,4745,2279
|
|
20240221,151100,2230402795,4750,4770,4775,4745,880
|
|
20240221,151000,2226226845,4775,4750,4775,4745,10656
|
|
20240221,150900,2175605160,4745,4780,4780,4745,23323
|
|
20240221,150800,2064790665,4755,4740,4790,4740,16032
|
|
20240221,150700,1988574925,4765,4760,4770,4740,4216
|
|
20240221,150600,1968546110,4755,4755,4755,4755,3
|
|
20240221,150500,1968531845,4770,4760,4775,4750,2623
|
|
20240221,150400,1956028510,4760,4770,4775,4760,1484
|
|
20240221,150300,1948959460,4770,4770,4770,4770,4
|
|
20240221,150200,1948940380,4775,4785,4790,4775,527
|
|
20240221,150100,1946420845,4785,4785,4785,4775,12
|
|
20240221,150000,1946363435,4785,4780,4785,4765,2012
|
|
20240221,145900,1936747255,4765,4770,4770,4765,1057
|
|
20240221,145800,1931705650,4775,4775,4775,4775,97
|
|
20240221,145700,1931242475,4775,4750,4775,4750,1697
|
|
20240221,145600,1923168610,4760,4775,4775,4750,819
|
|
20240221,145500,1919270450,4760,4775,4775,4760,855
|
|
20240221,145400,1915194665,4760,4760,4760,4760,0
|
|
20240221,145300,1915194665,4760,4765,4765,4740,3226
|
|
20240221,145200,1899836060,4770,4775,4775,4745,2762
|
|
20240221,145100,1886692895,4770,4770,4770,4745,1400
|
|
20240221,145000,1880022100,4770,4770,4770,4745,1790
|
|
20240221,144900,1871528335,4750,4750,4765,4750,826
|
|
20240221,144800,1867602255,4750,4750,4770,4750,470
|
|
20240221,144700,1865369735,4780,4780,4780,4780,0
|
|
20240221,144600,1865369735,4780,4780,4780,4780,0
|
|
20240221,144500,1865369735,4780,4770,4780,4770,20
|
|
20240221,144400,1865274315,4765,4765,4765,4765,3
|
|
20240221,144300,1865260020,4765,4780,4780,4745,6711
|
|
20240221,144200,1833315490,4790,4800,4800,4790,13
|
|
20240221,144100,1833253110,4790,4780,4790,4775,3170
|
|
20240221,144000,1818101315,4800,4800,4800,4800,0
|
|
20240221,143900,1818101315,4800,4780,4800,4780,182
|
|
20240221,143800,1817229715,4780,4785,4800,4780,211
|
|
20240221,143700,1816217750,4795,4795,4795,4795,201
|
|
20240221,143600,1815253955,4790,4795,4795,4790,428
|
|
20240221,143500,1813202880,4790,4795,4810,4790,1836
|
|
20240221,143400,1804401385,4800,4805,4815,4800,3440
|
|
20240221,143300,1787864420,4810,4805,4810,4790,1171
|
|
20240221,143200,1782244755,4810,4800,4810,4800,536
|
|
20240221,143100,1779670655,4800,4800,4805,4785,1616
|
|
20240221,143000,1771915140,4800,4790,4800,4785,2978
|
|
20240221,142900,1757631660,4790,4790,4790,4780,422
|
|
20240221,142800,1755612495,4785,4785,4785,4785,76
|
|
20240221,142700,1755248835,4785,4785,4785,4785,0
|
|
20240221,142600,1755248835,4785,4785,4785,4765,1793
|
|
20240221,142500,1746685120,4790,4760,4790,4760,694
|
|
20240221,142400,1743373665,4760,4770,4770,4760,614
|
|
20240221,142300,1740447615,4775,4775,4775,4765,1651
|
|
20240221,142200,1732572475,4770,4745,4770,4735,2618
|
|
20240221,142100,1720144235,4750,4750,4750,4725,795
|
|
20240221,142000,1716374355,4725,4760,4760,4725,1225
|
|
20240221,141900,1710582735,4735,4735,4735,4735,0
|
|
20240221,141800,1710582735,4735,4735,4765,4735,91
|
|
20240221,141700,1710151820,4735,4760,4760,4735,2568
|
|
20240221,141600,1697929710,4760,4760,4760,4760,0
|
|
20240221,141500,1697929710,4760,4755,4765,4755,187
|
|
20240221,141400,1697040055,4755,4730,4755,4730,265
|
|
20240221,141300,1695786555,4730,4720,4755,4720,260
|
|
20240221,141200,1694555610,4740,4730,4740,4720,1810
|
|
20240221,141100,1685990270,4730,4725,4730,4700,39253
|
|
20240221,141000,1501318880,4750,4750,4750,4750,1
|
|
20240221,140900,1501314130,4725,4745,4750,4725,2342
|
|
20240221,140800,1490225215,4740,4740,4755,4725,543
|
|
20240221,140700,1487658490,4765,4745,4765,4730,11973
|
|
20240221,140600,1430956060,4760,4760,4760,4760,1
|
|
20240221,140500,1430951300,4745,4750,4750,4745,50
|
|
20240221,140400,1430714000,4760,4760,4760,4760,1
|
|
20240221,140300,1430709240,4745,4750,4750,4745,6020
|
|
20240221,140200,1402138815,4775,4775,4775,4775,1
|
|
20240221,140100,1402134040,4755,4770,4775,4755,4953
|
|
20240221,140000,1378549735,4775,4775,4775,4775,4
|
|
20240221,135900,1378530635,4770,4770,4770,4770,3
|
|
20240221,135800,1378516325,4770,4770,4770,4760,301
|
|
20240221,135700,1377083395,4775,4765,4775,4755,131
|
|
20240221,135600,1376459810,4765,4760,4765,4760,46
|
|
20240221,135500,1376240845,4770,4760,4770,4760,41
|
|
20240221,135400,1376045625,4760,4770,4775,4760,1316
|
|
20240221,135300,1369772585,4765,4760,4775,4755,719
|
|
20240221,135200,1366350200,4760,4765,4770,4760,50
|
|
20240221,135100,1366112140,4775,4775,4775,4775,101
|
|
20240221,135000,1365629865,4770,4770,4770,4770,371
|
|
20240221,134900,1363860195,4760,4760,4760,4760,233
|
|
20240221,134800,1362751115,4760,4765,4765,4745,1624
|
|
20240221,134700,1355036730,4765,4765,4765,4765,17
|
|
20240221,134600,1354955725,4770,4765,4770,4765,61
|
|
20240221,134500,1354665055,4765,4760,4765,4760,427
|
|
20240221,134400,1352631550,4760,4755,4760,4750,1223
|
|
20240221,134300,1346819655,4765,4765,4765,4765,0
|
|
20240221,134200,1346819655,4765,4765,4765,4765,5
|
|
20240221,134100,1346795830,4760,4760,4760,4760,1
|
|
20240221,134000,1346791070,4765,4765,4765,4765,1
|
|
20240221,133900,1346786305,4745,4745,4745,4745,100
|
|
20240221,133800,1346311805,4765,4760,4765,4745,1011
|
|
20240221,133700,1341512290,4770,4770,4770,4770,1
|
|
20240221,133600,1341507520,4770,4765,4770,4765,5
|
|
20240221,133500,1341483685,4760,4760,4760,4760,4
|
|
20240221,133400,1341464645,4760,4765,4770,4760,7
|
|
20240221,133300,1341431300,4770,4745,4770,4745,125
|
|
20240221,133200,1340838150,4770,4770,4770,4770,9
|
|
20240221,133100,1340795220,4770,4770,4770,4745,1319
|
|
20240221,133000,1334531490,4745,4755,4770,4745,7252
|
|
20240221,132900,1300086075,4750,4780,4780,4750,59
|
|
20240221,132800,1299805530,4755,4760,4760,4755,113
|
|
20240221,132700,1299268145,4780,4780,4780,4780,1
|
|
20240221,132600,1299263365,4755,4765,4790,4755,1933
|
|
20240221,132500,1290061740,4765,4770,4770,4765,205
|
|
20240221,132400,1289083945,4770,4770,4770,4770,4
|
|
20240221,132300,1289064865,4770,4770,4770,4770,263
|
|
20240221,132200,1287810355,4795,4790,4795,4790,5
|
|
20240221,132100,1287786400,4795,4795,4795,4795,1
|
|
20240221,132000,1287781605,4770,4795,4795,4770,1702
|
|
20240221,131900,1279662815,4795,4795,4795,4795,0
|
|
20240221,131800,1279662815,4795,4770,4795,4770,100
|
|
20240221,131700,1279185440,4770,4770,4770,4770,0
|
|
20240221,131600,1279185440,4770,4770,4770,4770,0
|
|
20240221,131500,1279185440,4770,4795,4795,4770,234
|
|
20240221,131400,1278063710,4795,4795,4795,4795,1
|
|
20240221,131300,1278058915,4770,4770,4770,4770,1053
|
|
20240221,131200,1273036105,4795,4795,4795,4795,1
|
|
20240221,131100,1273031310,4765,4765,4765,4765,0
|
|
20240221,131000,1273031310,4765,4765,4765,4765,1166
|
|
20240221,130900,1267475320,4800,4800,4800,4800,0
|
|
20240221,130800,1267475320,4800,4770,4800,4765,1054
|
|
20240221,130700,1262447760,4770,4775,4775,4770,3160
|
|
20240221,130600,1247374355,4770,4775,4795,4770,58
|
|
20240221,130500,1247096785,4775,4785,4785,4775,1033
|
|
20240221,130400,1242154015,4785,4785,4785,4785,0
|
|
20240221,130300,1242154015,4785,4785,4785,4785,0
|
|
20240221,130200,1242154015,4785,4785,4785,4785,0
|
|
20240221,130100,1242154015,4785,4760,4785,4760,28
|
|
20240221,130000,1242020710,4760,4760,4760,4760,0
|
|
20240221,125900,1242020710,4760,4780,4780,4760,88
|
|
20240221,125800,1241600680,4780,4780,4780,4780,1006
|
|
20240221,125700,1236792000,4780,4780,4780,4780,0
|
|
20240221,125600,1236792000,4780,4775,4780,4775,20
|
|
20240221,125500,1236696495,4775,4775,4775,4775,0
|
|
20240221,125400,1236696495,4775,4775,4775,4775,1
|
|
20240221,125300,1236691720,4780,4780,4780,4780,0
|
|
20240221,125200,1236691720,4780,4760,4780,4750,950
|
|
20240221,125100,1232175800,4760,4765,4765,4760,379
|
|
20240221,125000,1230371125,4760,4760,4760,4760,0
|
|
20240221,124900,1230371125,4760,4760,4760,4760,6
|
|
20240221,124800,1230342565,4775,4775,4775,4775,164
|
|
20240221,124700,1229559465,4760,4770,4775,4760,764
|
|
20240221,124600,1225915905,4770,4770,4770,4770,76
|
|
20240221,124500,1225553385,4780,4780,4780,4780,0
|
|
20240221,124400,1225553385,4780,4780,4780,4780,1
|
|
20240221,124300,1225548605,4755,4755,4755,4755,1621
|
|
20240221,124200,1217840750,4755,4780,4780,4755,717
|
|
20240221,124100,1214414390,4775,4750,4780,4750,3270
|
|
20240221,124000,1198787735,4750,4760,4760,4750,10626
|
|
20240221,123900,1148241515,4780,4780,4780,4780,0
|
|
20240221,123800,1148241515,4780,4780,4780,4780,1
|
|
20240221,123700,1148236735,4755,4775,4780,4755,4344
|
|
20240221,123600,1127473920,4750,4750,4750,4750,0
|
|
20240221,123500,1127473920,4750,4775,4780,4750,5687
|
|
20240221,123400,1100407295,4755,4755,4755,4755,0
|
|
20240221,123300,1100407295,4755,4775,4775,4755,3110
|
|
20240221,123200,1085619110,4780,4775,4780,4775,774
|
|
20240221,123100,1081922055,4745,4755,4755,4740,12808
|
|
20240221,123000,1021107720,4780,4765,4780,4755,1490
|
|
20240221,122900,1014008830,4780,4780,4780,4780,100
|
|
20240221,122800,1013530830,4780,4775,4780,4765,848
|
|
20240221,122700,1009490055,4775,4775,4775,4775,12
|
|
20240221,122600,1009432755,4775,4755,4775,4750,372
|
|
20240221,122500,1007665685,4755,4780,4780,4755,6682
|
|
20240221,122400,975867120,4765,4765,4785,4765,70
|
|
20240221,122300,975533530,4765,4765,4785,4765,607
|
|
20240221,122200,972641095,4765,4770,4790,4765,1257
|
|
20240221,122100,966647095,4770,4775,4790,4770,4933
|
|
20240221,122000,943098895,4785,4785,4795,4775,225
|
|
20240221,121900,942024320,4785,4780,4800,4780,211
|
|
20240221,121800,941015200,4780,4805,4805,4780,1594
|
|
20240221,121700,933395780,4780,4780,4780,4780,0
|
|
20240221,121600,933395780,4780,4785,4785,4780,211
|
|
20240221,121500,932387000,4805,4785,4805,4780,621
|
|
20240221,121400,929418420,4805,4805,4805,4805,0
|
|
20240221,121300,929418420,4805,4805,4805,4805,0
|
|
20240221,121200,929418420,4805,4800,4805,4780,285
|
|
20240221,121100,928056075,4780,4800,4800,4780,519
|
|
20240221,121000,925565235,4775,4795,4795,4775,5385
|
|
20240221,120900,899762700,4800,4780,4800,4775,136
|
|
20240221,120800,899111130,4780,4780,4795,4775,1526
|
|
20240221,120700,891817220,4785,4790,4790,4780,926
|
|
20240221,120600,887385680,4790,4790,4790,4790,0
|
|
20240221,120500,887385680,4790,4790,4790,4790,11
|
|
20240221,120400,887332990,4805,4805,4805,4805,0
|
|
20240221,120300,887332990,4805,4805,4805,4805,4
|
|
20240221,120200,887313770,4800,4800,4800,4800,7
|
|
20240221,120100,887280170,4800,4800,4800,4800,61
|
|
20240221,120000,886987370,4795,4800,4800,4795,14
|
|
20240221,115900,886920215,4810,4810,4810,4810,1
|
|
20240221,115800,886915405,4800,4805,4805,4800,88
|
|
20240221,115700,886492815,4825,4825,4825,4825,0
|
|
20240221,115600,886492815,4825,4825,4825,4825,0
|
|
20240221,115500,886492815,4825,4800,4825,4800,2
|
|
20240221,115400,886483190,4800,4790,4800,4790,40
|
|
20240221,115300,886291580,4790,4805,4805,4790,760
|
|
20240221,115200,882646860,4800,4805,4805,4800,106
|
|
20240221,115100,882137585,4830,4830,4830,4830,0
|
|
20240221,115000,882137585,4830,4830,4830,4830,502
|
|
20240221,114900,879712925,4830,4830,4830,4830,1
|
|
20240221,114800,879708095,4820,4820,4820,4820,0
|
|
20240221,114700,879708095,4820,4805,4820,4805,1000
|
|
20240221,114600,874890420,4805,4805,4805,4805,0
|
|
20240221,114500,874890420,4805,4805,4805,4785,63
|
|
20240221,114400,874588925,4780,4790,4790,4780,3360
|
|
20240221,114300,858511430,4815,4815,4815,4815,464
|
|
20240221,114200,856277270,4815,4815,4820,4790,258
|
|
20240221,114100,855035920,4790,4790,4790,4790,0
|
|
20240221,114000,855035920,4790,4790,4790,4790,1
|
|
20240221,113900,855031130,4820,4820,4820,4820,0
|
|
20240221,113800,855031130,4820,4820,4820,4820,0
|
|
20240221,113700,855031130,4820,4820,4820,4795,13070
|
|
20240221,113600,792300780,4820,4820,4820,4820,649
|
|
20240221,113500,789172600,4820,4820,4825,4820,1129
|
|
20240221,113400,783730670,4820,4825,4825,4820,661
|
|
20240221,113300,780542400,4830,4850,4850,4830,201
|
|
20240221,113200,779571550,4830,4840,4840,4830,1640
|
|
20240221,113100,771649730,4850,4850,4850,4850,0
|
|
20240221,113000,771649730,4850,4850,4850,4835,677
|
|
20240221,112900,768376130,4850,4850,4850,4850,0
|
|
20240221,112800,768376130,4850,4850,4850,4850,0
|
|
20240221,112700,768376130,4850,4845,4850,4835,34
|
|
20240221,112600,768211470,4850,4850,4850,4850,0
|
|
20240221,112500,768211470,4850,4850,4850,4850,1
|
|
20240221,112400,768206620,4835,4835,4835,4835,23
|
|
20240221,112300,768095415,4855,4855,4855,4855,1114
|
|
20240221,112200,762686945,4855,4855,4855,4855,1
|
|
20240221,112100,762682090,4855,4840,4860,4835,259
|
|
20240221,112000,761429635,4850,4850,4850,4840,359
|
|
20240221,111900,759690485,4850,4840,4850,4840,317
|
|
20240221,111800,758155185,4850,4850,4850,4850,0
|
|
20240221,111700,758155185,4850,4850,4850,4850,360
|
|
20240221,111600,756409185,4860,4845,4860,4845,344
|
|
20240221,111500,754742490,4875,4875,4875,4850,221
|
|
20240221,111400,753670565,4850,4855,4855,4850,518
|
|
20240221,111300,751156130,4875,4855,4875,4855,112
|
|
20240221,111200,750612330,4855,4855,4880,4855,200
|
|
20240221,111100,749641305,4865,4885,4885,4865,8
|
|
20240221,111000,749602265,4860,4865,4865,4860,815
|
|
20240221,110900,745640575,4885,4885,4885,4870,484
|
|
20240221,110800,743283420,4880,4880,4880,4880,0
|
|
20240221,110700,743283420,4880,4880,4880,4880,100
|
|
20240221,110600,742795420,4870,4885,4885,4870,1158
|
|
20240221,110500,737142460,4885,4885,4885,4885,2
|
|
20240221,110400,737132690,4880,4870,4880,4870,78
|
|
20240221,110300,736752265,4870,4875,4880,4870,296
|
|
20240221,110200,735310185,4885,4880,4885,4880,124
|
|
20240221,110100,734705055,4880,4880,4880,4880,36
|
|
20240221,110000,734529375,4880,4880,4880,4880,0
|
|
20240221,105900,734529375,4880,4865,4880,4865,159
|
|
20240221,105800,733753635,4880,4880,4880,4880,0
|
|
20240221,105700,733753635,4880,4880,4880,4880,0
|
|
20240221,105600,733753635,4880,4880,4880,4880,21
|
|
20240221,105500,733651155,4865,4865,4865,4865,0
|
|
20240221,105400,733651155,4865,4885,4885,4865,30
|
|
20240221,105300,733505005,4865,4865,4865,4865,43
|
|
20240221,105200,733295810,4885,4885,4885,4885,0
|
|
20240221,105100,733295810,4885,4885,4885,4885,21
|
|
20240221,105000,733193225,4870,4870,4870,4870,449
|
|
20240221,104900,731006595,4875,4875,4875,4875,288
|
|
20240221,104800,729602595,4885,4885,4885,4885,29
|
|
20240221,104700,729460930,4885,4885,4885,4885,0
|
|
20240221,104600,729460930,4885,4875,4885,4875,2
|
|
20240221,104500,729451170,4885,4885,4885,4885,10
|
|
20240221,104400,729402320,4885,4885,4885,4885,402
|
|
20240221,104300,727438550,4885,4875,4885,4875,13
|
|
20240221,104200,727375135,4885,4875,4885,4875,540
|
|
20240221,104100,724739725,4885,4885,4885,4885,20
|
|
20240221,104000,724642025,4885,4885,4885,4885,0
|
|
20240221,103900,724642025,4885,4885,4885,4880,30
|
|
20240221,103800,724495480,4885,4885,4885,4885,25
|
|
20240221,103700,724373355,4885,4885,4885,4885,0
|
|
20240221,103600,724373355,4885,4885,4885,4885,0
|
|
20240221,103500,724373355,4885,4885,4885,4885,33
|
|
20240221,103400,724212150,4885,4885,4885,4885,6
|
|
20240221,103300,724182840,4870,4870,4870,4870,194
|
|
20240221,103200,723238060,4885,4885,4885,4885,8
|
|
20240221,103100,723198980,4870,4870,4870,4870,100
|
|
20240221,103000,722711980,4885,4890,4890,4885,6
|
|
20240221,102900,722682665,4880,4865,4890,4865,278
|
|
20240221,102800,721329680,4865,4870,4870,4865,858
|
|
20240221,102700,717154090,4870,4870,4870,4870,136
|
|
20240221,102600,716491770,4880,4880,4880,4880,8
|
|
20240221,102500,716452730,4880,4880,4880,4880,25
|
|
20240221,102400,716330730,4880,4890,4890,4880,547
|
|
20240221,102300,713661260,4890,4885,4890,4880,66
|
|
20240221,102200,713339075,4885,4885,4885,4885,33
|
|
20240221,102100,713177870,4885,4880,4885,4875,518
|
|
20240221,102000,710651020,4880,4890,4890,4880,95
|
|
20240221,101900,710187195,4885,4885,4890,4885,564
|
|
20240221,101800,707431930,4885,4880,4885,4880,23
|
|
20240221,101700,707319675,4875,4875,4875,4875,6
|
|
20240221,101600,707290425,4885,4875,4885,4870,586
|
|
20240221,101500,704433770,4885,4885,4885,4885,4
|
|
20240221,101400,704414230,4875,4885,4885,4875,31
|
|
20240221,101300,704262945,4885,4885,4885,4885,49
|
|
20240221,101200,704023580,4885,4880,4885,4880,103
|
|
20240221,101100,703520900,4885,4885,4885,4880,164
|
|
20240221,101000,702720260,4880,4885,4885,4880,206
|
|
20240221,100900,701714830,4885,4885,4885,4880,590
|
|
20240221,100800,698834415,4890,4890,4890,4880,195
|
|
20240221,100700,697882530,4885,4890,4890,4880,1322
|
|
20240221,100600,691429355,4885,4890,4890,4885,310
|
|
20240221,100500,689914955,4880,4915,4915,4880,1443
|
|
20240221,100400,682853265,4915,4895,4915,4890,759
|
|
20240221,100300,679134525,4915,4905,4915,4905,202
|
|
20240221,100200,678143245,4895,4880,4895,4875,791
|
|
20240221,100100,674283925,4885,4880,4885,4880,204
|
|
20240221,100000,673288345,4880,4890,4910,4880,2368
|
|
20240221,095900,661720120,4890,4900,4900,4890,1868
|
|
20240221,095800,652577555,4900,4920,4925,4900,1923
|
|
20240221,095700,643142005,4935,4925,4960,4905,16767
|
|
20240221,095600,560382610,4930,4915,4940,4910,5732
|
|
20240221,095500,532132545,4910,4880,4910,4880,7802
|
|
20240221,095400,493987670,4880,4870,4880,4870,1007
|
|
20240221,095300,489078470,4865,4860,4865,4860,1232
|
|
20240221,095200,483089790,4865,4865,4865,4860,402
|
|
20240221,095100,481134615,4860,4865,4870,4860,1027
|
|
20240221,095000,476138745,4870,4855,4870,4855,6120
|
|
20240221,094900,446396740,4855,4870,4870,4855,389
|
|
20240221,094800,444507030,4885,4850,4885,4850,1288
|
|
20240221,094700,438246575,4850,4850,4855,4850,1028
|
|
20240221,094600,433260635,4850,4850,4850,4850,14
|
|
20240221,094500,433192735,4830,4830,4830,4830,51
|
|
20240221,094400,432946405,4845,4830,4845,4830,10
|
|
20240221,094300,432897970,4825,4850,4850,4825,58
|
|
20240221,094200,432616995,4850,4825,4850,4800,17201
|
|
20240221,094100,349755845,4800,4825,4825,4800,5501
|
|
20240221,094000,323349135,4825,4825,4825,4825,1
|
|
20240221,093900,323344310,4825,4825,4825,4825,5
|
|
20240221,093800,323320185,4805,4810,4825,4805,1627
|
|
20240221,093700,315500165,4805,4805,4830,4800,2331
|
|
20240221,093600,304301725,4800,4805,4805,4800,1260
|
|
20240221,093500,298252905,4805,4805,4805,4805,200
|
|
20240221,093400,297291905,4810,4810,4810,4805,953
|
|
20240221,093300,292708975,4810,4820,4820,4810,547
|
|
20240221,093200,290075030,4820,4830,4830,4820,1248
|
|
20240221,093100,284052485,4835,4835,4835,4835,0
|
|
20240221,093000,284052485,4835,4835,4835,4835,1
|
|
20240221,092900,284047650,4840,4805,4840,4805,212
|
|
20240221,092800,283028880,4805,4790,4805,4775,15160
|
|
20240221,092700,210422095,4785,4800,4800,4785,109
|
|
20240221,092600,209898925,4800,4780,4800,4775,2032
|
|
20240221,092500,200191255,4800,4790,4800,4780,4014
|
|
20240221,092400,180992550,4795,4800,4805,4780,2411
|
|
20240221,092300,169449345,4840,4825,4840,4825,232
|
|
20240221,092200,168326930,4825,4810,4825,4800,2975
|
|
20240221,092100,154043545,4825,4825,4825,4805,2471
|
|
20240221,092000,142154560,4820,4845,4845,4820,459
|
|
20240221,091900,139938140,4865,4865,4865,4865,2
|
|
20240221,091800,139928410,4860,4860,4860,4855,2002
|
|
20240221,091700,130199040,4860,4860,4860,4835,717
|
|
20240221,091600,126728025,4855,4820,4855,4810,1543
|
|
20240221,091500,119283840,4820,4830,4830,4815,2842
|
|
20240221,091400,105579820,4830,4830,4845,4830,1602
|
|
20240221,091300,97827160,4830,4840,4845,4830,608
|
|
20240221,091200,94887540,4840,4850,4850,4835,422
|
|
20240221,091100,92842720,4845,4850,4850,4845,50
|
|
20240221,091000,92600460,4860,4860,4860,4860,3
|
|
20240221,090900,92585880,4860,4860,4860,4860,3
|
|
20240221,090800,92571300,4845,4845,4845,4845,2000
|
|
20240221,090700,82881300,4865,4860,4865,4860,1013
|
|
20240221,090600,77954305,4845,4845,4845,4845,400
|
|
20240221,090500,76016305,4865,4865,4865,4860,230
|
|
20240221,090400,74897915,4865,4845,4865,4845,4100
|
|
20240221,090300,55016375,4845,4845,4850,4845,1712
|
|
20240221,090200,46721730,4845,4845,4850,4845,1845
|
|
20240221,090100,37782665,4845,4785,4845,4785,2893
|
|
20240221,090000,23815810,4785,4800,4800,4780,4353
|