668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,200400,3902785615,4775,4775,4775,4775,0
|
|
20240221,200300,3902785615,4775,4775,4775,4775,0
|
|
20240221,200200,3902785615,4775,4775,4775,4775,0
|
|
20240221,200100,3902785615,4775,4775,4775,4775,0
|
|
20240221,200000,3902785615,4775,4775,4775,4775,0
|
|
20240221,195900,3902785615,4775,4775,4775,4775,0
|
|
20240221,195800,3902785615,4775,4775,4775,4775,0
|
|
20240221,195700,3902785615,4775,4775,4775,4775,0
|
|
20240221,195600,3902785615,4775,4775,4775,4775,0
|
|
20240221,195500,3902785615,4775,4775,4775,4775,0
|
|
20240221,195400,3902785615,4775,4775,4775,4775,0
|
|
20240221,195300,3902785615,4775,4775,4775,4775,0
|
|
20240221,195200,3902785615,4775,4775,4775,4775,0
|
|
20240221,195100,3902785615,4775,4775,4775,4775,0
|
|
20240221,195000,3902785615,4775,4775,4775,4775,0
|
|
20240221,194900,3902785615,4775,4775,4775,4775,0
|
|
20240221,194800,3902785615,4775,4775,4775,4775,0
|
|
20240221,194700,3902785615,4775,4775,4775,4775,0
|
|
20240221,194600,3902785615,4775,4775,4775,4775,0
|
|
20240221,194500,3902785615,4775,4775,4775,4775,0
|
|
20240221,194400,3902785615,4775,4775,4775,4775,0
|
|
20240221,194300,3902785615,4775,4775,4775,4775,0
|
|
20240221,194200,3902785615,4775,4775,4775,4775,0
|
|
20240221,194100,3902785615,4775,4775,4775,4775,0
|
|
20240221,194000,3902785615,4775,4775,4775,4775,0
|
|
20240221,193900,3902785615,4775,4775,4775,4775,0
|
|
20240221,193800,3902785615,4775,4775,4775,4775,0
|
|
20240221,193700,3902785615,4775,4775,4775,4775,0
|
|
20240221,193600,3902785615,4775,4775,4775,4775,0
|
|
20240221,193500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,193400,3902785615,4775,4775,4775,4775,0
|
|
20240221,193300,3902785615,4775,4775,4775,4775,0
|
|
20240221,193200,3902785615,4775,4775,4775,4775,0
|
|
20240221,193100,3902785615,4775,4775,4775,4775,0
|
|
20240221,193000,3902785615,4775,4775,4775,4775,0
|
|
20240221,192900,3902785615,4775,4775,4775,4775,0
|
|
20240221,192800,3902785615,4775,4775,4775,4775,0
|
|
20240221,192700,3902785615,4775,4775,4775,4775,0
|
|
20240221,192600,3902785615,4775,4775,4775,4775,0
|
|
20240221,192500,3902785615,4775,4775,4775,4775,0
|
|
20240221,192400,3902785615,4775,4775,4775,4775,0
|
|
20240221,192300,3902785615,4775,4775,4775,4775,0
|
|
20240221,192200,3902785615,4775,4775,4775,4775,0
|
|
20240221,192100,3902785615,4775,4775,4775,4775,0
|
|
20240221,192000,3902785615,4775,4775,4775,4775,0
|
|
20240221,191900,3902785615,4775,4775,4775,4775,0
|
|
20240221,191800,3902785615,4775,4775,4775,4775,0
|
|
20240221,191700,3902785615,4775,4775,4775,4775,0
|
|
20240221,191600,3902785615,4775,4775,4775,4775,0
|
|
20240221,191500,3902785615,4775,4775,4775,4775,0
|
|
20240221,191400,3902785615,4775,4775,4775,4775,0
|
|
20240221,191300,3902785615,4775,4775,4775,4775,0
|
|
20240221,191200,3902785615,4775,4775,4775,4775,0
|
|
20240221,191100,3902785615,4775,4775,4775,4775,0
|
|
20240221,191000,3902785615,4775,4775,4775,4775,0
|
|
20240221,190900,3902785615,4775,4775,4775,4775,0
|
|
20240221,190800,3902785615,4775,4775,4775,4775,0
|
|
20240221,190700,3902785615,4775,4775,4775,4775,0
|
|
20240221,190600,3902785615,4775,4775,4775,4775,0
|
|
20240221,190500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,190400,3902785615,4775,4775,4775,4775,0
|
|
20240221,190300,3902785615,4775,4775,4775,4775,0
|
|
20240221,190200,3902785615,4775,4775,4775,4775,0
|
|
20240221,190100,3902785615,4775,4775,4775,4775,0
|
|
20240221,190000,3902785615,4775,4775,4775,4775,0
|
|
20240221,185900,3902785615,4775,4775,4775,4775,0
|
|
20240221,185800,3902785615,4775,4775,4775,4775,0
|
|
20240221,185700,3902785615,4775,4775,4775,4775,0
|
|
20240221,185600,3902785615,4775,4775,4775,4775,0
|
|
20240221,185500,3902785615,4775,4775,4775,4775,0
|
|
20240221,185400,3902785615,4775,4775,4775,4775,0
|
|
20240221,185300,3902785615,4775,4775,4775,4775,0
|
|
20240221,185200,3902785615,4775,4775,4775,4775,0
|
|
20240221,185100,3902785615,4775,4775,4775,4775,0
|
|
20240221,185000,3902785615,4775,4775,4775,4775,0
|
|
20240221,184900,3902785615,4775,4775,4775,4775,0
|
|
20240221,184800,3902785615,4775,4775,4775,4775,0
|
|
20240221,184700,3902785615,4775,4775,4775,4775,0
|
|
20240221,184600,3902785615,4775,4775,4775,4775,0
|
|
20240221,184500,3902785615,4775,4775,4775,4775,0
|
|
20240221,184400,3902785615,4775,4775,4775,4775,0
|
|
20240221,184300,3902785615,4775,4775,4775,4775,0
|
|
20240221,184200,3902785615,4775,4775,4775,4775,0
|
|
20240221,184100,3902785615,4775,4775,4775,4775,0
|
|
20240221,184000,3902785615,4775,4775,4775,4775,0
|
|
20240221,183900,3902785615,4775,4775,4775,4775,0
|
|
20240221,183800,3902785615,4775,4775,4775,4775,0
|
|
20240221,183700,3902785615,4775,4775,4775,4775,0
|
|
20240221,183600,3902785615,4775,4775,4775,4775,0
|
|
20240221,183500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,183400,3902785615,4775,4775,4775,4775,0
|
|
20240221,183300,3902785615,4775,4775,4775,4775,0
|
|
20240221,183200,3902785615,4775,4775,4775,4775,0
|
|
20240221,183100,3902785615,4775,4775,4775,4775,0
|
|
20240221,183000,3902785615,4775,4775,4775,4775,0
|
|
20240221,182900,3902785615,4775,4775,4775,4775,0
|
|
20240221,182800,3902785615,4775,4775,4775,4775,0
|
|
20240221,182700,3902785615,4775,4775,4775,4775,0
|
|
20240221,182600,3902785615,4775,4775,4775,4775,0
|
|
20240221,182500,3902785615,4775,4775,4775,4775,0
|
|
20240221,182400,3902785615,4775,4775,4775,4775,0
|
|
20240221,182300,3902785615,4775,4775,4775,4775,0
|
|
20240221,182200,3902785615,4775,4775,4775,4775,0
|
|
20240221,182100,3902785615,4775,4775,4775,4775,0
|
|
20240221,182000,3902785615,4775,4775,4775,4775,0
|
|
20240221,181900,3902785615,4775,4775,4775,4775,0
|
|
20240221,181800,3902785615,4775,4775,4775,4775,0
|
|
20240221,181700,3902785615,4775,4775,4775,4775,0
|
|
20240221,181600,3902785615,4775,4775,4775,4775,0
|
|
20240221,181500,3902785615,4775,4775,4775,4775,0
|
|
20240221,181400,3902785615,4775,4775,4775,4775,0
|
|
20240221,181300,3902785615,4775,4775,4775,4775,0
|
|
20240221,181200,3902785615,4775,4775,4775,4775,0
|
|
20240221,181100,3902785615,4775,4775,4775,4775,0
|
|
20240221,181000,3902785615,4775,4775,4775,4775,0
|
|
20240221,180900,3902785615,4775,4775,4775,4775,0
|
|
20240221,180800,3902785615,4775,4775,4775,4775,0
|
|
20240221,180700,3902785615,4775,4775,4775,4775,0
|
|
20240221,180600,3902785615,4775,4775,4775,4775,0
|
|
20240221,180500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,180400,3902785615,4775,4775,4775,4775,0
|
|
20240221,180300,3902785615,4775,4775,4775,4775,0
|
|
20240221,180200,3902785615,4775,4775,4775,4775,0
|
|
20240221,180100,3902785615,4775,4775,4775,4775,0
|
|
20240221,180000,3902785615,4775,4775,4775,4775,0
|
|
20240221,175900,3902785615,4775,4775,4775,4775,0
|
|
20240221,175800,3902785615,4775,4775,4775,4775,0
|
|
20240221,175700,3902785615,4775,4775,4775,4775,0
|
|
20240221,175600,3902785615,4775,4775,4775,4775,0
|
|
20240221,175500,3902785615,4775,4775,4775,4775,0
|
|
20240221,175400,3902785615,4775,4775,4775,4775,0
|
|
20240221,175300,3902785615,4775,4775,4775,4775,0
|
|
20240221,175200,3902785615,4775,4775,4775,4775,0
|
|
20240221,175100,3902785615,4775,4775,4775,4775,0
|
|
20240221,175000,3902785615,4775,4775,4775,4775,0
|
|
20240221,174900,3902785615,4775,4775,4775,4775,0
|
|
20240221,174800,3902785615,4775,4775,4775,4775,0
|
|
20240221,174700,3902785615,4775,4775,4775,4775,0
|
|
20240221,174600,3902785615,4775,4775,4775,4775,0
|
|
20240221,174500,3902785615,4775,4775,4775,4775,0
|
|
20240221,174400,3902785615,4775,4775,4775,4775,0
|
|
20240221,174300,3902785615,4775,4775,4775,4775,0
|
|
20240221,174200,3902785615,4775,4775,4775,4775,0
|
|
20240221,174100,3902785615,4775,4775,4775,4775,0
|
|
20240221,174000,3902785615,4775,4775,4775,4775,0
|
|
20240221,173900,3902785615,4775,4775,4775,4775,0
|
|
20240221,173800,3902785615,4775,4775,4775,4775,0
|
|
20240221,173700,3902785615,4775,4775,4775,4775,0
|
|
20240221,173600,3902785615,4775,4775,4775,4775,0
|
|
20240221,173500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,173400,3902785615,4775,4775,4775,4775,0
|
|
20240221,173300,3902785615,4775,4775,4775,4775,0
|
|
20240221,173200,3902785615,4775,4775,4775,4775,0
|
|
20240221,173100,3902785615,4775,4775,4775,4775,0
|
|
20240221,173000,3902785615,4775,4775,4775,4775,0
|
|
20240221,172900,3902785615,4775,4775,4775,4775,0
|
|
20240221,172800,3902785615,4775,4775,4775,4775,0
|
|
20240221,172700,3902785615,4775,4775,4775,4775,0
|
|
20240221,172600,3902785615,4775,4775,4775,4775,0
|
|
20240221,172500,3902785615,4775,4775,4775,4775,0
|
|
20240221,172400,3902785615,4775,4775,4775,4775,0
|
|
20240221,172300,3902785615,4775,4775,4775,4775,0
|
|
20240221,172200,3902785615,4775,4775,4775,4775,0
|
|
20240221,172100,3902785615,4775,4775,4775,4775,0
|
|
20240221,172000,3902785615,4775,4775,4775,4775,0
|
|
20240221,171900,3902785615,4775,4775,4775,4775,0
|
|
20240221,171800,3902785615,4775,4775,4775,4775,0
|
|
20240221,171700,3902785615,4775,4775,4775,4775,0
|
|
20240221,171600,3902785615,4775,4775,4775,4775,0
|
|
20240221,171500,3902785615,4775,4775,4775,4775,0
|
|
20240221,171400,3902785615,4775,4775,4775,4775,0
|
|
20240221,171300,3902785615,4775,4775,4775,4775,0
|
|
20240221,171200,3902785615,4775,4775,4775,4775,0
|
|
20240221,171100,3902785615,4775,4775,4775,4775,0
|
|
20240221,171000,3902785615,4775,4775,4775,4775,0
|
|
20240221,170900,3902785615,4775,4775,4775,4775,0
|
|
20240221,170800,3902785615,4775,4775,4775,4775,0
|
|
20240221,170700,3902785615,4775,4775,4775,4775,0
|
|
20240221,170600,3902785615,4775,4775,4775,4775,0
|
|
20240221,170500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,170400,3902785615,4775,4775,4775,4775,0
|
|
20240221,170300,3902785615,4775,4775,4775,4775,0
|
|
20240221,170200,3902785615,4775,4775,4775,4775,0
|
|
20240221,170100,3902785615,4775,4775,4775,4775,0
|
|
20240221,170000,3902785615,4775,4775,4775,4775,0
|
|
20240221,165900,3902785615,4775,4775,4775,4775,0
|
|
20240221,165800,3902785615,4775,4775,4775,4775,0
|
|
20240221,165700,3902785615,4775,4775,4775,4775,0
|
|
20240221,165600,3902785615,4775,4775,4775,4775,0
|
|
20240221,165500,3902785615,4775,4775,4775,4775,0
|
|
20240221,165400,3902785615,4775,4775,4775,4775,0
|
|
20240221,165300,3902785615,4775,4775,4775,4775,0
|
|
20240221,165200,3902785615,4775,4775,4775,4775,0
|
|
20240221,165100,3902785615,4775,4775,4775,4775,0
|
|
20240221,165000,3902785615,4775,4775,4775,4775,0
|
|
20240221,164900,3902785615,4775,4775,4775,4775,0
|
|
20240221,164800,3902785615,4775,4775,4775,4775,0
|
|
20240221,164700,3902785615,4775,4775,4775,4775,0
|
|
20240221,164600,3902785615,4775,4775,4775,4775,0
|
|
20240221,164500,3902785615,4775,4775,4775,4775,0
|
|
20240221,164400,3902785615,4775,4775,4775,4775,0
|
|
20240221,164300,3902785615,4775,4775,4775,4775,0
|
|
20240221,164200,3902785615,4775,4775,4775,4775,0
|
|
20240221,164100,3902785615,4775,4775,4775,4775,0
|
|
20240221,164000,3902785615,4775,4775,4775,4775,0
|
|
20240221,163900,3902785615,4775,4775,4775,4775,0
|
|
20240221,163800,3902785615,4775,4775,4775,4775,0
|
|
20240221,163700,3902785615,4775,4775,4775,4775,0
|
|
20240221,163600,3902785615,4775,4775,4775,4775,0
|
|
20240221,163500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,163400,3902785615,4775,4775,4775,4775,0
|
|
20240221,163300,3902785615,4775,4775,4775,4775,0
|
|
20240221,163200,3902785615,4775,4775,4775,4775,0
|
|
20240221,163100,3902785615,4775,4775,4775,4775,0
|
|
20240221,163000,3902785615,4775,4775,4775,4775,0
|
|
20240221,162900,3902785615,4775,4775,4775,4775,0
|
|
20240221,162800,3902785615,4775,4775,4775,4775,0
|
|
20240221,162700,3902785615,4775,4775,4775,4775,0
|
|
20240221,162600,3902785615,4775,4775,4775,4775,0
|
|
20240221,162500,3902785615,4775,4775,4775,4775,0
|
|
20240221,162400,3902785615,4775,4775,4775,4775,0
|
|
20240221,162300,3902785615,4775,4775,4775,4775,0
|
|
20240221,162200,3902785615,4775,4775,4775,4775,0
|
|
20240221,162100,3902785615,4775,4775,4775,4775,0
|
|
20240221,162000,3902785615,4775,4775,4775,4775,0
|
|
20240221,161900,3902785615,4775,4775,4775,4775,0
|
|
20240221,161800,3902785615,4775,4775,4775,4775,0
|
|
20240221,161700,3902785615,4775,4775,4775,4775,0
|
|
20240221,161600,3902785615,4775,4775,4775,4775,0
|
|
20240221,161500,3902785615,4775,4775,4775,4775,0
|
|
20240221,161400,3902785615,4775,4775,4775,4775,0
|
|
20240221,161300,3902785615,4775,4775,4775,4775,0
|
|
20240221,161200,3902785615,4775,4775,4775,4775,0
|
|
20240221,161100,3902785615,4775,4775,4775,4775,0
|
|
20240221,161000,3902785615,4775,4775,4775,4775,0
|
|
20240221,160900,3902785615,4775,4775,4775,4775,0
|
|
20240221,160800,3902785615,4775,4775,4775,4775,0
|
|
20240221,160700,3902785615,4775,4775,4775,4775,0
|
|
20240221,160600,3902785615,4775,4775,4775,4775,0
|
|
20240221,160500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,160400,3902785615,4775,4775,4775,4775,0
|
|
20240221,160300,3902785615,4775,4775,4775,4775,0
|
|
20240221,160200,3902785615,4775,4775,4775,4775,0
|
|
20240221,160100,3902785615,4775,4775,4775,4775,0
|
|
20240221,160000,3902785615,4775,4775,4775,4775,0
|
|
20240221,155900,3902785615,4775,4775,4775,4775,0
|
|
20240221,155800,3902785615,4775,4775,4775,4775,0
|
|
20240221,155700,3902785615,4775,4775,4775,4775,0
|
|
20240221,155600,3902785615,4775,4775,4775,4775,0
|
|
20240221,155500,3902785615,4775,4775,4775,4775,0
|
|
20240221,155400,3902785615,4775,4775,4775,4775,0
|
|
20240221,155300,3902785615,4775,4775,4775,4775,0
|
|
20240221,155200,3902785615,4775,4775,4775,4775,0
|
|
20240221,155100,3902785615,4775,4775,4775,4775,0
|
|
20240221,155000,3902785615,4775,4775,4775,4775,0
|
|
20240221,154900,3902785615,4775,4775,4775,4775,0
|
|
20240221,154800,3902785615,4775,4775,4775,4775,0
|
|
20240221,154700,3902785615,4775,4775,4775,4775,0
|
|
20240221,154600,3902785615,4775,4775,4775,4775,0
|
|
20240221,154500,3902785615,4775,4775,4775,4775,0
|
|
20240221,154400,3902785615,4775,4775,4775,4775,0
|
|
20240221,154300,3902785615,4775,4775,4775,4775,0
|
|
20240221,154200,3902785615,4775,4775,4775,4775,0
|
|
20240221,154100,3902785615,4775,4775,4775,4775,0
|
|
20240221,154000,3902785615,4775,4775,4775,4775,0
|
|
20240221,153900,3902785615,4775,4775,4775,4775,0
|
|
20240221,153800,3902785615,4775,4775,4775,4775,0
|
|
20240221,153700,3902785615,4775,4775,4775,4775,0
|
|
20240221,153600,3902785615,4775,4775,4775,4775,0
|
|
20240221,153500,3902785615,4775,4775,4775,4775,18931
|
|
20240221,153400,3902785615,4775,4775,4775,4775,0
|
|
20240221,153300,3902785615,4775,4775,4775,4775,0
|
|
20240221,153200,3902785615,4775,4775,4775,4775,0
|
|
20240221,153100,3902785615,4775,4775,4775,4775,0
|
|
20240221,153000,3902785615,4775,4775,4775,4775,18931
|
|
20240221,152900,3812390090,4750,4750,4750,4750,0
|
|
20240221,152800,3812390090,4750,4750,4750,4750,0
|
|
20240221,152700,3812390090,4750,4750,4750,4750,0
|
|
20240221,152600,3812390090,4750,4750,4750,4750,0
|
|
20240221,152500,3812390090,4750,4750,4750,4750,0
|
|
20240221,152400,3812390090,4750,4750,4750,4750,0
|
|
20240221,152300,3812390090,4750,4750,4750,4750,0
|
|
20240221,152200,3812390090,4750,4750,4750,4750,0
|
|
20240221,152100,3812390090,4750,4750,4750,4750,0
|
|
20240221,152000,3812390090,4750,4750,4750,4750,0
|
|
20240221,151900,3812390090,4750,4745,4750,4740,4092
|
|
20240221,151800,3792960385,4740,4725,4745,4725,1569
|
|
20240221,151700,3785529740,4730,4715,4730,4715,1317
|
|
20240221,151600,3779311735,4705,4720,4720,4705,619
|
|
20240221,151500,3776395010,4720,4725,4725,4720,483
|
|
20240221,151400,3774112840,4725,4725,4725,4725,648
|
|
20240221,151300,3771051040,4725,4725,4725,4705,391
|
|
20240221,151200,3769205750,4700,4700,4700,4700,2
|
|
20240221,151100,3769196350,4700,4700,4700,4700,666
|
|
20240221,151000,3766066150,4715,4715,4730,4715,2211
|
|
20240221,150900,3755641270,4715,4720,4730,4715,181
|
|
20240221,150800,3754785600,4720,4725,4725,4715,1192
|
|
20240221,150700,3749164220,4730,4730,4730,4730,112
|
|
20240221,150600,3748634460,4730,4730,4730,4730,0
|
|
20240221,150500,3748634460,4730,4735,4735,4715,2539
|
|
20240221,150400,3736636640,4725,4695,4730,4695,2565
|
|
20240221,150300,3724524940,4715,4695,4715,4695,3604
|
|
20240221,150200,3707574160,4695,4715,4715,4695,153
|
|
20240221,150100,3706855300,4700,4720,4720,4700,1093
|
|
20240221,150000,3701703255,4720,4715,4725,4715,11
|
|
20240221,145900,3701651365,4725,4725,4725,4725,2
|
|
20240221,145800,3701641915,4725,4715,4725,4715,555
|
|
20240221,145700,3699019850,4720,4710,4720,4710,635
|
|
20240221,145600,3696026325,4710,4700,4710,4700,346
|
|
20240221,145500,3694397885,4695,4700,4700,4695,58
|
|
20240221,145400,3694125565,4695,4695,4695,4695,19
|
|
20240221,145300,3694036360,4695,4700,4700,4695,202
|
|
20240221,145200,3693087475,4700,4700,4700,4700,217
|
|
20240221,145100,3692067575,4700,4700,4700,4700,333
|
|
20240221,145000,3690502475,4690,4700,4700,4685,1805
|
|
20240221,144900,3682032430,4700,4710,4710,4700,286
|
|
20240221,144800,3680686870,4710,4710,4710,4710,34
|
|
20240221,144700,3680526730,4700,4710,4710,4700,4195
|
|
20240221,144600,3660806825,4705,4710,4710,4705,1350
|
|
20240221,144500,3654450460,4710,4710,4710,4710,0
|
|
20240221,144400,3654450460,4710,4715,4715,4710,2956
|
|
20240221,144300,3640521350,4730,4730,4730,4730,4
|
|
20240221,144200,3640502430,4730,4730,4730,4730,128
|
|
20240221,144100,3639896990,4715,4730,4730,4715,1741
|
|
20240221,144000,3631683700,4730,4730,4730,4730,21
|
|
20240221,143900,3631584370,4730,4730,4730,4720,57
|
|
20240221,143800,3631315260,4730,4730,4730,4720,293
|
|
20240221,143700,3629930280,4730,4730,4730,4730,84
|
|
20240221,143600,3629532960,4730,4730,4730,4730,0
|
|
20240221,143500,3629532960,4730,4730,4730,4720,313
|
|
20240221,143400,3628055460,4740,4735,4740,4720,25
|
|
20240221,143300,3627936990,4740,4740,4740,4720,3
|
|
20240221,143200,3627922790,4720,4720,4720,4720,1
|
|
20240221,143100,3627918070,4720,4730,4730,4720,235
|
|
20240221,143000,3626807525,4740,4740,4740,4740,118
|
|
20240221,142900,3626248205,4740,4750,4750,4740,183
|
|
20240221,142800,3625380535,4750,4750,4750,4750,42
|
|
20240221,142700,3625181035,4750,4750,4750,4750,4
|
|
20240221,142600,3625162035,4740,4740,4755,4740,1626
|
|
20240221,142500,3617446745,4740,4740,4740,4740,47
|
|
20240221,142400,3617223965,4745,4745,4745,4740,98
|
|
20240221,142300,3616758980,4745,4745,4745,4725,67
|
|
20240221,142200,3616441085,4745,4745,4745,4725,343
|
|
20240221,142100,3614818040,4745,4745,4745,4720,357
|
|
20240221,142000,3613126275,4745,4720,4745,4720,143
|
|
20240221,141900,3612449765,4720,4720,4720,4720,202
|
|
20240221,141800,3611496325,4720,4720,4720,4720,2110
|
|
20240221,141700,3601537125,4720,4720,4720,4720,100
|
|
20240221,141600,3601065125,4720,4740,4740,4720,119
|
|
20240221,141500,3600502420,4735,4740,4740,4735,38
|
|
20240221,141400,3600322310,4740,4745,4745,4740,64
|
|
20240221,141300,3600018640,4745,4745,4755,4745,401
|
|
20240221,141200,3598115825,4745,4760,4760,4745,326
|
|
20240221,141100,3596566665,4760,4760,4760,4745,52
|
|
20240221,141000,3596319190,4745,4745,4745,4745,0
|
|
20240221,140900,3596319190,4745,4765,4765,4745,661
|
|
20240221,140800,3593181825,4765,4760,4765,4760,932
|
|
20240221,140700,3588745475,4760,4760,4760,4750,156
|
|
20240221,140600,3588003415,4760,4760,4760,4750,111
|
|
20240221,140500,3587475555,4760,4750,4760,4750,834
|
|
20240221,140400,3583512145,4750,4755,4755,4745,267
|
|
20240221,140300,3582243835,4755,4765,4765,4745,558
|
|
20240221,140200,3579585195,4765,4775,4775,4745,577
|
|
20240221,140100,3576836090,4775,4735,4780,4725,26667
|
|
20240221,140000,3449600990,4735,4730,4735,4730,147
|
|
20240221,135900,3448904995,4730,4730,4730,4730,1
|
|
20240221,135800,3448900265,4730,4730,4730,4730,1
|
|
20240221,135700,3448895535,4710,4725,4735,4710,636
|
|
20240221,135600,3445896045,4725,4725,4725,4725,1
|
|
20240221,135500,3445891320,4725,4725,4725,4725,1
|
|
20240221,135400,3445886595,4735,4735,4735,4710,237
|
|
20240221,135300,3444769000,4735,4740,4740,4725,120
|
|
20240221,135200,3444201810,4740,4730,4740,4730,23
|
|
20240221,135100,3444092845,4725,4745,4745,4725,39
|
|
20240221,135000,3443908100,4745,4745,4745,4730,10
|
|
20240221,134900,3443860680,4745,4750,4755,4730,1147
|
|
20240221,134800,3438413680,4755,4740,4760,4735,831
|
|
20240221,134700,3434468820,4740,4715,4740,4715,564
|
|
20240221,134600,3431803435,4705,4715,4715,4705,8
|
|
20240221,134500,3431765760,4715,4715,4715,4715,8
|
|
20240221,134400,3431728040,4715,4715,4715,4700,104
|
|
20240221,134300,3431239060,4705,4705,4705,4705,201
|
|
20240221,134200,3430293355,4705,4720,4720,4705,774
|
|
20240221,134100,3426640090,4695,4695,4695,4695,88
|
|
20240221,134000,3426226930,4695,4700,4705,4695,139
|
|
20240221,133900,3425573895,4700,4710,4710,4700,671
|
|
20240221,133800,3422417695,4720,4710,4720,4705,122
|
|
20240221,133700,3421842955,4720,4720,4720,4710,4
|
|
20240221,133600,3421824095,4720,4720,4720,4720,9
|
|
20240221,133500,3421781615,4700,4700,4700,4700,50
|
|
20240221,133400,3421546615,4695,4725,4725,4695,102
|
|
20240221,133300,3421067665,4725,4710,4725,4695,136
|
|
20240221,133200,3420428875,4730,4725,4730,4725,13
|
|
20240221,133100,3420367445,4720,4720,4720,4685,3721
|
|
20240221,133000,3402806465,4720,4690,4720,4685,4615
|
|
20240221,132900,3381052740,4690,4680,4690,4680,501
|
|
20240221,132800,3378708050,4680,4680,4680,4680,10
|
|
20240221,132700,3378661250,4690,4680,4690,4680,2254
|
|
20240221,132600,3368112210,4690,4690,4690,4690,38
|
|
20240221,132500,3367933990,4690,4700,4700,4680,313
|
|
20240221,132400,3366465715,4700,4700,4700,4695,7
|
|
20240221,132300,3366432825,4710,4675,4710,4675,1784
|
|
20240221,132200,3358091645,4680,4705,4710,4680,4002
|
|
20240221,132100,3339338995,4715,4710,4715,4710,107
|
|
20240221,132000,3338834990,4710,4685,4710,4680,5181
|
|
20240221,131900,3314538815,4690,4685,4690,4675,476
|
|
20240221,131800,3312311200,4685,4695,4695,4675,660
|
|
20240221,131700,3309221875,4695,4670,4695,4670,2179
|
|
20240221,131600,3299033395,4665,4680,4700,4665,16295
|
|
20240221,131500,3222965015,4675,4735,4750,4665,71857
|
|
20240221,131400,2885365335,4750,4730,4750,4730,758
|
|
20240221,131300,2881772545,4740,4740,4740,4730,320
|
|
20240221,131200,2880257545,4740,4740,4740,4730,111
|
|
20240221,131100,2879732285,4740,4735,4740,4730,221
|
|
20240221,131000,2878686495,4735,4740,4740,4735,31
|
|
20240221,130900,2878539605,4740,4735,4740,4735,73
|
|
20240221,130800,2878193770,4735,4730,4735,4720,579
|
|
20240221,130700,2875455315,4730,4730,4730,4725,19
|
|
20240221,130600,2875365450,4730,4715,4730,4715,817
|
|
20240221,130500,2871511375,4710,4725,4725,4710,925
|
|
20240221,130400,2867153250,4730,4720,4730,4710,3976
|
|
20240221,130300,2848404030,4720,4730,4735,4720,315
|
|
20240221,130200,2846916100,4735,4735,4735,4735,16
|
|
20240221,130100,2846840340,4735,4735,4735,4720,692
|
|
20240221,130000,2843572995,4735,4735,4735,4735,113
|
|
20240221,125900,2843037940,4740,4740,4740,4740,12
|
|
20240221,125800,2842981060,4715,4725,4725,4715,732
|
|
20240221,125700,2839527050,4740,4750,4750,4740,53
|
|
20240221,125600,2839275420,4740,4740,4740,4720,1473
|
|
20240221,125500,2832304965,4720,4740,4740,4720,1586
|
|
20240221,125400,2824792325,4740,4725,4750,4715,2132
|
|
20240221,125300,2814730600,4720,4740,4750,4720,2939
|
|
20240221,125200,2800820325,4735,4760,4760,4735,1123
|
|
20240221,125100,2795500940,4760,4760,4760,4750,1169
|
|
20240221,125000,2789946475,4760,4745,4760,4740,902
|
|
20240221,124900,2785658150,4760,4765,4765,4740,1698
|
|
20240221,124800,2777599070,4765,4760,4765,4745,8844
|
|
20240221,124700,2735588520,4765,4780,4785,4760,528
|
|
20240221,124600,2733066885,4785,4765,4785,4760,3080
|
|
20240221,124500,2718397465,4790,4770,4790,4765,4299
|
|
20240221,124400,2697868835,4780,4795,4815,4770,11938
|
|
20240221,124300,2640733665,4800,4830,4840,4795,19490
|
|
20240221,124200,2546944715,4825,4805,4840,4795,39695
|
|
20240221,124100,2355739885,4815,4810,4830,4800,16581
|
|
20240221,124000,2275825840,4805,4815,4840,4805,32616
|
|
20240221,123900,2118414535,4825,4805,4825,4780,37688
|
|
20240221,123800,1937060085,4810,4820,4820,4775,9786
|
|
20240221,123700,1890112440,4820,4800,4820,4795,33179
|
|
20240221,123600,1730764315,4795,4785,4800,4770,8963
|
|
20240221,123500,1687836220,4785,4770,4785,4770,4280
|
|
20240221,123400,1667389100,4770,4760,4770,4760,2897
|
|
20240221,123300,1653578050,4750,4750,4750,4750,2066
|
|
20240221,123200,1643764550,4750,4740,4750,4735,1579
|
|
20240221,123100,1636269090,4735,4735,4735,4735,0
|
|
20240221,123000,1636269090,4735,4735,4735,4735,5
|
|
20240221,122900,1636245415,4735,4735,4735,4735,8
|
|
20240221,122800,1636207535,4735,4725,4735,4725,445
|
|
20240221,122700,1634101310,4730,4730,4730,4730,128
|
|
20240221,122600,1633495870,4730,4730,4730,4730,0
|
|
20240221,122500,1633495870,4730,4735,4735,4730,150
|
|
20240221,122400,1632786265,4735,4735,4735,4735,178
|
|
20240221,122300,1631943435,4725,4725,4725,4725,105
|
|
20240221,122200,1631447310,4725,4725,4725,4725,479
|
|
20240221,122100,1629184035,4725,4735,4735,4725,400
|
|
20240221,122000,1627293035,4735,4725,4735,4725,625
|
|
20240221,121900,1624337080,4725,4725,4725,4725,143
|
|
20240221,121800,1623661405,4725,4735,4735,4725,1501
|
|
20240221,121700,1616560340,4735,4735,4735,4735,0
|
|
20240221,121600,1616560340,4735,4735,4735,4735,118
|
|
20240221,121500,1616001610,4735,4735,4735,4735,0
|
|
20240221,121400,1616001610,4735,4740,4740,4735,437
|
|
20240221,121300,1613932260,4740,4740,4740,4740,389
|
|
20240221,121200,1612088400,4740,4740,4740,4740,15
|
|
20240221,121100,1612017300,4745,4745,4745,4745,2
|
|
20240221,121000,1612007810,4740,4740,4740,4740,538
|
|
20240221,120900,1609457690,4745,4745,4745,4745,22
|
|
20240221,120800,1609353300,4745,4745,4745,4740,210
|
|
20240221,120700,1608357405,4745,4745,4745,4745,75
|
|
20240221,120600,1608001530,4750,4750,4750,4750,238
|
|
20240221,120500,1606871030,4750,4760,4760,4750,263
|
|
20240221,120400,1605619860,4760,4760,4760,4760,64
|
|
20240221,120300,1605315220,4760,4760,4760,4760,8
|
|
20240221,120200,1605277140,4755,4755,4755,4755,1
|
|
20240221,120100,1605272385,4755,4755,4755,4755,2
|
|
20240221,120000,1605262875,4760,4760,4760,4760,397
|
|
20240221,115900,1603373155,4755,4745,4755,4745,996
|
|
20240221,115800,1598644495,4745,4745,4745,4745,915
|
|
20240221,115700,1594302820,4745,4750,4750,4745,269
|
|
20240221,115600,1593025275,4750,4755,4755,4750,391
|
|
20240221,115500,1591166715,4760,4755,4765,4755,502
|
|
20240221,115400,1588777195,4755,4755,4755,4755,212
|
|
20240221,115300,1587769135,4755,4760,4760,4755,636
|
|
20240221,115200,1584743480,4765,4770,4770,4765,302
|
|
20240221,115100,1583302950,4760,4760,4760,4760,831
|
|
20240221,115000,1579347390,4765,4765,4765,4765,262
|
|
20240221,114900,1578098960,4760,4760,4760,4760,73
|
|
20240221,114800,1577751480,4760,4760,4760,4760,200
|
|
20240221,114700,1576799480,4760,4760,4765,4750,5160
|
|
20240221,114600,1552278490,4765,4760,4765,4760,349
|
|
20240221,114500,1550616995,4760,4765,4765,4760,441
|
|
20240221,114400,1548516460,4765,4765,4765,4765,65
|
|
20240221,114300,1548206735,4765,4765,4765,4760,411
|
|
20240221,114200,1546248385,4770,4765,4770,4765,324
|
|
20240221,114100,1544703990,4765,4770,4770,4765,412
|
|
20240221,114000,1542740305,4770,4785,4785,4770,296
|
|
20240221,113900,1541327750,4785,4775,4785,4775,252
|
|
20240221,113800,1540124410,4775,4780,4790,4775,213
|
|
20240221,113700,1539106555,4790,4775,4790,4775,237
|
|
20240221,113600,1537974020,4775,4775,4775,4765,2250
|
|
20240221,113500,1527243180,4775,4795,4795,4775,521
|
|
20240221,113400,1524753940,4795,4795,4795,4780,1599
|
|
20240221,113300,1517087115,4795,4785,4800,4775,15834
|
|
20240221,113200,1441185205,4785,4770,4785,4765,12381
|
|
20240221,113100,1381989335,4770,4765,4770,4765,1963
|
|
20240221,113000,1372628915,4765,4750,4765,4750,2486
|
|
20240221,112900,1360796520,4740,4740,4740,4740,15
|
|
20240221,112800,1360725420,4740,4745,4745,4740,1909
|
|
20240221,112700,1351676470,4745,4745,4745,4745,366
|
|
20240221,112600,1349939800,4745,4745,4745,4745,458
|
|
20240221,112500,1347766590,4755,4745,4755,4745,12
|
|
20240221,112400,1347709630,4745,4750,4750,4745,605
|
|
20240221,112300,1344838010,4760,4750,4760,4750,125
|
|
20240221,112200,1344244250,4750,4750,4750,4745,1422
|
|
20240221,112100,1337490335,4745,4745,4745,4745,200
|
|
20240221,112000,1336541335,4750,4755,4755,4750,467
|
|
20240221,111900,1334321880,4750,4760,4760,4750,4263
|
|
20240221,111800,1314059780,4755,4760,4770,4755,2669
|
|
20240221,111700,1301353630,4760,4765,4765,4760,511
|
|
20240221,111600,1298918870,4765,4765,4775,4765,1988
|
|
20240221,111500,1289446040,4770,4785,4785,4770,2138
|
|
20240221,111400,1279218665,4765,4765,4785,4765,13686
|
|
20240221,111300,1213896805,4765,4775,4775,4760,1930
|
|
20240221,111200,1204707215,4775,4765,4775,4755,2053
|
|
20240221,111100,1194937385,4765,4760,4780,4760,5817
|
|
20240221,111000,1167160780,4760,4770,4770,4735,809
|
|
20240221,110900,1163310120,4770,4720,4775,4720,29123
|
|
20240221,110800,1024993830,4730,4730,4730,4725,818
|
|
20240221,110700,1021125605,4725,4725,4725,4715,5139
|
|
20240221,110600,996872835,4725,4725,4730,4720,1006
|
|
20240221,110500,992121220,4725,4735,4735,4725,3288
|
|
20240221,110400,976564400,4740,4735,4740,4730,722
|
|
20240221,110300,973146620,4735,4735,4740,4735,1163
|
|
20240221,110200,967639430,4735,4740,4740,4735,538
|
|
20240221,110100,965090440,4745,4770,4770,4745,1078
|
|
20240221,110000,959964845,4780,4750,4780,4735,17035
|
|
20240221,105900,878659145,4750,4750,4750,4730,907
|
|
20240221,105800,874357755,4730,4775,4775,4730,2410
|
|
20240221,105700,862881030,4775,4715,4775,4715,11197
|
|
20240221,105600,809628465,4715,4730,4750,4710,7310
|
|
20240221,105500,775076110,4730,4755,4760,4730,6991
|
|
20240221,105400,741954650,4755,4720,4775,4710,9720
|
|
20240221,105300,695780650,4720,4650,4780,4650,24772
|
|
20240221,105200,578910625,4650,4635,4650,4625,444
|
|
20240221,105100,576850230,4635,4635,4635,4635,44
|
|
20240221,105000,576646290,4640,4645,4645,4640,251
|
|
20240221,104900,575480945,4645,4645,4645,4645,114
|
|
20240221,104800,574951415,4645,4645,4645,4645,226
|
|
20240221,104700,573901645,4650,4655,4655,4650,660
|
|
20240221,104600,570832590,4655,4655,4655,4655,285
|
|
20240221,104500,569505915,4660,4660,4660,4660,51
|
|
20240221,104400,569268255,4660,4660,4660,4660,70
|
|
20240221,104300,568942055,4670,4660,4670,4660,37
|
|
20240221,104200,568769515,4660,4665,4665,4660,97
|
|
20240221,104100,568317180,4670,4675,4675,4670,1589
|
|
20240221,104000,560892010,4680,4680,4680,4680,141
|
|
20240221,103900,560232130,4685,4695,4695,4685,181
|
|
20240221,103800,559384115,4685,4700,4700,4685,49
|
|
20240221,103700,559154205,4705,4690,4705,4685,1173
|
|
20240221,103600,553640395,4695,4685,4700,4675,523
|
|
20240221,103500,551184885,4685,4675,4700,4675,8018
|
|
20240221,103400,513604425,4675,4665,4675,4665,583
|
|
20240221,103300,510884620,4665,4665,4665,4665,72
|
|
20240221,103200,510548740,4665,4665,4675,4665,93
|
|
20240221,103100,510114880,4675,4665,4675,4660,695
|
|
20240221,103000,506872980,4665,4665,4665,4665,103
|
|
20240221,102900,506392485,4665,4675,4675,4660,494
|
|
20240221,102800,504087625,4675,4675,4675,4675,14
|
|
20240221,102700,504022175,4675,4670,4685,4650,2647
|
|
20240221,102600,491643230,4660,4660,4660,4660,470
|
|
20240221,102500,489453030,4660,4660,4660,4660,189
|
|
20240221,102400,488572290,4660,4660,4660,4655,597
|
|
20240221,102300,485790610,4660,4655,4660,4655,205
|
|
20240221,102200,484836310,4680,4675,4685,4675,1172
|
|
20240221,102100,479357025,4685,4675,4685,4675,535
|
|
20240221,102000,476852720,4685,4680,4685,4675,1477
|
|
20240221,101900,469937400,4685,4675,4685,4675,99
|
|
20240221,101800,469474110,4685,4690,4695,4680,1405
|
|
20240221,101700,462887560,4695,4660,4695,4630,10911
|
|
20240221,101600,411854715,4660,4615,4675,4615,20461
|
|
20240221,101500,316716320,4595,4595,4595,4595,62
|
|
20240221,101400,316431430,4595,4595,4595,4595,0
|
|
20240221,101300,316431430,4595,4625,4625,4595,321
|
|
20240221,101200,314955355,4625,4625,4625,4625,33
|
|
20240221,101100,314802730,4625,4625,4625,4625,500
|
|
20240221,101000,312490230,4625,4605,4625,4600,1222
|
|
20240221,100900,306849415,4600,4600,4600,4600,692
|
|
20240221,100800,303666215,4600,4600,4600,4600,209
|
|
20240221,100700,302704815,4605,4605,4605,4605,0
|
|
20240221,100600,302704815,4605,4600,4605,4600,22
|
|
20240221,100500,302603540,4600,4595,4600,4595,578
|
|
20240221,100400,299944745,4600,4600,4600,4600,1
|
|
20240221,100300,299940145,4600,4600,4600,4600,471
|
|
20240221,100200,297773545,4610,4610,4610,4610,111
|
|
20240221,100100,297261835,4600,4600,4600,4600,0
|
|
20240221,100000,297261835,4600,4600,4600,4600,0
|
|
20240221,095900,297261835,4600,4600,4600,4600,200
|
|
20240221,095800,296341835,4600,4600,4600,4600,18
|
|
20240221,095700,296259035,4600,4600,4600,4600,49
|
|
20240221,095600,296033635,4615,4615,4615,4615,2
|
|
20240221,095500,296024405,4610,4610,4610,4610,896
|
|
20240221,095400,291893845,4610,4610,4610,4610,95
|
|
20240221,095300,291455895,4615,4615,4615,4615,1
|
|
20240221,095200,291451280,4615,4615,4615,4615,173
|
|
20240221,095100,290652885,4615,4615,4615,4615,414
|
|
20240221,095000,288742275,4635,4600,4635,4600,1523
|
|
20240221,094900,281702685,4595,4600,4600,4595,580
|
|
20240221,094800,279035685,4600,4620,4620,4600,268
|
|
20240221,094700,277801515,4610,4620,4625,4610,6158
|
|
20240221,094600,249380485,4625,4625,4650,4620,6604
|
|
20240221,094500,218744825,4620,4630,4630,4620,271
|
|
20240221,094400,217492780,4630,4615,4635,4615,2644
|
|
20240221,094300,205256835,4610,4600,4610,4600,1890
|
|
20240221,094200,196556335,4595,4590,4595,4590,965
|
|
20240221,094100,192123475,4590,4580,4590,4580,641
|
|
20240221,094000,189182295,4580,4580,4580,4580,100
|
|
20240221,093900,188724295,4575,4575,4575,4575,0
|
|
20240221,093800,188724295,4575,4575,4575,4575,0
|
|
20240221,093700,188724295,4575,4565,4575,4565,950
|
|
20240221,093600,184379715,4570,4565,4570,4565,4
|
|
20240221,093500,184361440,4560,4565,4565,4560,1013
|
|
20240221,093400,179738270,4565,4565,4565,4565,300
|
|
20240221,093300,178368770,4575,4575,4575,4575,1
|
|
20240221,093200,178364195,4570,4570,4570,4570,296
|
|
20240221,093100,177011475,4565,4570,4570,4565,314
|
|
20240221,093000,175576995,4570,4555,4570,4555,201
|
|
20240221,092900,174659950,4550,4550,4550,4550,57
|
|
20240221,092800,174400600,4550,4550,4550,4550,144
|
|
20240221,092700,173745400,4550,4550,4550,4550,58
|
|
20240221,092600,173481500,4550,4550,4550,4550,40
|
|
20240221,092500,173299500,4550,4550,4550,4550,0
|
|
20240221,092400,173299500,4550,4550,4550,4550,0
|
|
20240221,092300,173299500,4550,4550,4550,4540,478
|
|
20240221,092200,171129280,4545,4540,4545,4540,44
|
|
20240221,092100,170929480,4545,4545,4545,4545,2
|
|
20240221,092000,170920390,4550,4550,4550,4550,85
|
|
20240221,091900,170533640,4555,4555,4555,4555,6
|
|
20240221,091800,170506310,4550,4550,4550,4550,0
|
|
20240221,091700,170506310,4550,4550,4550,4550,51
|
|
20240221,091600,170274260,4540,4540,4540,4540,989
|
|
20240221,091500,165784200,4540,4540,4540,4540,0
|
|
20240221,091400,165784200,4540,4535,4540,4515,1284
|
|
20240221,091300,159978825,4535,4535,4535,4535,0
|
|
20240221,091200,159978825,4535,4530,4535,4530,131
|
|
20240221,091100,159385390,4530,4530,4530,4530,26
|
|
20240221,091000,159267610,4530,4530,4530,4530,251
|
|
20240221,090900,158130580,4530,4530,4530,4530,0
|
|
20240221,090800,158130580,4530,4540,4540,4530,198
|
|
20240221,090700,157233460,4535,4535,4535,4535,200
|
|
20240221,090600,156326460,4535,4535,4535,4535,0
|
|
20240221,090500,156326460,4535,4535,4535,4535,5
|
|
20240221,090400,156303785,4570,4555,4570,4555,252
|
|
20240221,090300,155153645,4550,4520,4550,4495,33756
|
|
20240221,090200,3199540,4525,4520,4525,4520,4
|
|
20240221,090100,3181455,4520,4500,4520,4480,457
|
|
20240221,090000,1130755,4505,4505,4505,4505,251
|