675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,201100,12536745765,4660,4660,4660,4660,0
|
|
20240223,201000,12536745765,4660,4660,4660,4660,0
|
|
20240223,200900,12536745765,4660,4660,4660,4660,0
|
|
20240223,200800,12536745765,4660,4660,4660,4660,0
|
|
20240223,200700,12536745765,4660,4660,4660,4660,0
|
|
20240223,200600,12536745765,4660,4660,4660,4660,0
|
|
20240223,200500,12536745765,4660,4660,4660,4660,0
|
|
20240223,200400,12536745765,4660,4660,4660,4660,0
|
|
20240223,200300,12536745765,4660,4660,4660,4660,0
|
|
20240223,200200,12536745765,4660,4660,4660,4660,0
|
|
20240223,200100,12536745765,4660,4660,4660,4660,0
|
|
20240223,200000,12536745765,4660,4660,4660,4660,0
|
|
20240223,195900,12536745765,4660,4660,4660,4660,0
|
|
20240223,195800,12536745765,4660,4660,4660,4660,0
|
|
20240223,195700,12536745765,4660,4660,4660,4660,0
|
|
20240223,195600,12536745765,4660,4660,4660,4660,0
|
|
20240223,195500,12536745765,4660,4660,4660,4660,0
|
|
20240223,195400,12536745765,4660,4660,4660,4660,0
|
|
20240223,195300,12536745765,4660,4660,4660,4660,0
|
|
20240223,195200,12536745765,4660,4660,4660,4660,0
|
|
20240223,195100,12536745765,4660,4660,4660,4660,0
|
|
20240223,195000,12536745765,4660,4660,4660,4660,0
|
|
20240223,194900,12536745765,4660,4660,4660,4660,0
|
|
20240223,194800,12536745765,4660,4660,4660,4660,0
|
|
20240223,194700,12536745765,4660,4660,4660,4660,0
|
|
20240223,194600,12536745765,4660,4660,4660,4660,0
|
|
20240223,194500,12536745765,4660,4660,4660,4660,0
|
|
20240223,194400,12536745765,4660,4660,4660,4660,0
|
|
20240223,194300,12536745765,4660,4660,4660,4660,0
|
|
20240223,194200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,194100,12536745765,4660,4660,4660,4660,0
|
|
20240223,194000,12536745765,4660,4660,4660,4660,0
|
|
20240223,193900,12536745765,4660,4660,4660,4660,0
|
|
20240223,193800,12536745765,4660,4660,4660,4660,0
|
|
20240223,193700,12536745765,4660,4660,4660,4660,0
|
|
20240223,193600,12536745765,4660,4660,4660,4660,0
|
|
20240223,193500,12536745765,4660,4660,4660,4660,0
|
|
20240223,193400,12536745765,4660,4660,4660,4660,0
|
|
20240223,193300,12536745765,4660,4660,4660,4660,0
|
|
20240223,193200,12536745765,4660,4660,4660,4660,0
|
|
20240223,193100,12536745765,4660,4660,4660,4660,0
|
|
20240223,193000,12536745765,4660,4660,4660,4660,0
|
|
20240223,192900,12536745765,4660,4660,4660,4660,0
|
|
20240223,192800,12536745765,4660,4660,4660,4660,0
|
|
20240223,192700,12536745765,4660,4660,4660,4660,0
|
|
20240223,192600,12536745765,4660,4660,4660,4660,0
|
|
20240223,192500,12536745765,4660,4660,4660,4660,0
|
|
20240223,192400,12536745765,4660,4660,4660,4660,0
|
|
20240223,192300,12536745765,4660,4660,4660,4660,0
|
|
20240223,192200,12536745765,4660,4660,4660,4660,0
|
|
20240223,192100,12536745765,4660,4660,4660,4660,0
|
|
20240223,192000,12536745765,4660,4660,4660,4660,0
|
|
20240223,191900,12536745765,4660,4660,4660,4660,0
|
|
20240223,191800,12536745765,4660,4660,4660,4660,0
|
|
20240223,191700,12536745765,4660,4660,4660,4660,0
|
|
20240223,191600,12536745765,4660,4660,4660,4660,0
|
|
20240223,191500,12536745765,4660,4660,4660,4660,0
|
|
20240223,191400,12536745765,4660,4660,4660,4660,0
|
|
20240223,191300,12536745765,4660,4660,4660,4660,0
|
|
20240223,191200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,191100,12536745765,4660,4660,4660,4660,0
|
|
20240223,191000,12536745765,4660,4660,4660,4660,0
|
|
20240223,190900,12536745765,4660,4660,4660,4660,0
|
|
20240223,190800,12536745765,4660,4660,4660,4660,0
|
|
20240223,190700,12536745765,4660,4660,4660,4660,0
|
|
20240223,190600,12536745765,4660,4660,4660,4660,0
|
|
20240223,190500,12536745765,4660,4660,4660,4660,0
|
|
20240223,190400,12536745765,4660,4660,4660,4660,0
|
|
20240223,190300,12536745765,4660,4660,4660,4660,0
|
|
20240223,190200,12536745765,4660,4660,4660,4660,0
|
|
20240223,190100,12536745765,4660,4660,4660,4660,0
|
|
20240223,190000,12536745765,4660,4660,4660,4660,0
|
|
20240223,185900,12536745765,4660,4660,4660,4660,0
|
|
20240223,185800,12536745765,4660,4660,4660,4660,0
|
|
20240223,185700,12536745765,4660,4660,4660,4660,0
|
|
20240223,185600,12536745765,4660,4660,4660,4660,0
|
|
20240223,185500,12536745765,4660,4660,4660,4660,0
|
|
20240223,185400,12536745765,4660,4660,4660,4660,0
|
|
20240223,185300,12536745765,4660,4660,4660,4660,0
|
|
20240223,185200,12536745765,4660,4660,4660,4660,0
|
|
20240223,185100,12536745765,4660,4660,4660,4660,0
|
|
20240223,185000,12536745765,4660,4660,4660,4660,0
|
|
20240223,184900,12536745765,4660,4660,4660,4660,0
|
|
20240223,184800,12536745765,4660,4660,4660,4660,0
|
|
20240223,184700,12536745765,4660,4660,4660,4660,0
|
|
20240223,184600,12536745765,4660,4660,4660,4660,0
|
|
20240223,184500,12536745765,4660,4660,4660,4660,0
|
|
20240223,184400,12536745765,4660,4660,4660,4660,0
|
|
20240223,184300,12536745765,4660,4660,4660,4660,0
|
|
20240223,184200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,184100,12536745765,4660,4660,4660,4660,0
|
|
20240223,184000,12536745765,4660,4660,4660,4660,0
|
|
20240223,183900,12536745765,4660,4660,4660,4660,0
|
|
20240223,183800,12536745765,4660,4660,4660,4660,0
|
|
20240223,183700,12536745765,4660,4660,4660,4660,0
|
|
20240223,183600,12536745765,4660,4660,4660,4660,0
|
|
20240223,183500,12536745765,4660,4660,4660,4660,0
|
|
20240223,183400,12536745765,4660,4660,4660,4660,0
|
|
20240223,183300,12536745765,4660,4660,4660,4660,0
|
|
20240223,183200,12536745765,4660,4660,4660,4660,0
|
|
20240223,183100,12536745765,4660,4660,4660,4660,0
|
|
20240223,183000,12536745765,4660,4660,4660,4660,0
|
|
20240223,182900,12536745765,4660,4660,4660,4660,0
|
|
20240223,182800,12536745765,4660,4660,4660,4660,0
|
|
20240223,182700,12536745765,4660,4660,4660,4660,0
|
|
20240223,182600,12536745765,4660,4660,4660,4660,0
|
|
20240223,182500,12536745765,4660,4660,4660,4660,0
|
|
20240223,182400,12536745765,4660,4660,4660,4660,0
|
|
20240223,182300,12536745765,4660,4660,4660,4660,0
|
|
20240223,182200,12536745765,4660,4660,4660,4660,0
|
|
20240223,182100,12536745765,4660,4660,4660,4660,0
|
|
20240223,182000,12536745765,4660,4660,4660,4660,0
|
|
20240223,181900,12536745765,4660,4660,4660,4660,0
|
|
20240223,181800,12536745765,4660,4660,4660,4660,0
|
|
20240223,181700,12536745765,4660,4660,4660,4660,0
|
|
20240223,181600,12536745765,4660,4660,4660,4660,0
|
|
20240223,181500,12536745765,4660,4660,4660,4660,0
|
|
20240223,181400,12536745765,4660,4660,4660,4660,0
|
|
20240223,181300,12536745765,4660,4660,4660,4660,0
|
|
20240223,181200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,181100,12536745765,4660,4660,4660,4660,0
|
|
20240223,181000,12536745765,4660,4660,4660,4660,0
|
|
20240223,180900,12536745765,4660,4660,4660,4660,0
|
|
20240223,180800,12536745765,4660,4660,4660,4660,0
|
|
20240223,180700,12536745765,4660,4660,4660,4660,0
|
|
20240223,180600,12536745765,4660,4660,4660,4660,0
|
|
20240223,180500,12536745765,4660,4660,4660,4660,0
|
|
20240223,180400,12536745765,4660,4660,4660,4660,0
|
|
20240223,180300,12536745765,4660,4660,4660,4660,0
|
|
20240223,180200,12536745765,4660,4660,4660,4660,0
|
|
20240223,180100,12536745765,4660,4660,4660,4660,0
|
|
20240223,180000,12536745765,4660,4660,4660,4660,0
|
|
20240223,175900,12536745765,4660,4660,4660,4660,0
|
|
20240223,175800,12536745765,4660,4660,4660,4660,0
|
|
20240223,175700,12536745765,4660,4660,4660,4660,0
|
|
20240223,175600,12536745765,4660,4660,4660,4660,0
|
|
20240223,175500,12536745765,4660,4660,4660,4660,0
|
|
20240223,175400,12536745765,4660,4660,4660,4660,0
|
|
20240223,175300,12536745765,4660,4660,4660,4660,0
|
|
20240223,175200,12536745765,4660,4660,4660,4660,0
|
|
20240223,175100,12536745765,4660,4660,4660,4660,0
|
|
20240223,175000,12536745765,4660,4660,4660,4660,0
|
|
20240223,174900,12536745765,4660,4660,4660,4660,0
|
|
20240223,174800,12536745765,4660,4660,4660,4660,0
|
|
20240223,174700,12536745765,4660,4660,4660,4660,0
|
|
20240223,174600,12536745765,4660,4660,4660,4660,0
|
|
20240223,174500,12536745765,4660,4660,4660,4660,0
|
|
20240223,174400,12536745765,4660,4660,4660,4660,0
|
|
20240223,174300,12536745765,4660,4660,4660,4660,0
|
|
20240223,174200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,174100,12536745765,4660,4660,4660,4660,0
|
|
20240223,174000,12536745765,4660,4660,4660,4660,0
|
|
20240223,173900,12536745765,4660,4660,4660,4660,0
|
|
20240223,173800,12536745765,4660,4660,4660,4660,0
|
|
20240223,173700,12536745765,4660,4660,4660,4660,0
|
|
20240223,173600,12536745765,4660,4660,4660,4660,0
|
|
20240223,173500,12536745765,4660,4660,4660,4660,0
|
|
20240223,173400,12536745765,4660,4660,4660,4660,0
|
|
20240223,173300,12536745765,4660,4660,4660,4660,0
|
|
20240223,173200,12536745765,4660,4660,4660,4660,0
|
|
20240223,173100,12536745765,4660,4660,4660,4660,0
|
|
20240223,173000,12536745765,4660,4660,4660,4660,0
|
|
20240223,172900,12536745765,4660,4660,4660,4660,0
|
|
20240223,172800,12536745765,4660,4660,4660,4660,0
|
|
20240223,172700,12536745765,4660,4660,4660,4660,0
|
|
20240223,172600,12536745765,4660,4660,4660,4660,0
|
|
20240223,172500,12536745765,4660,4660,4660,4660,0
|
|
20240223,172400,12536745765,4660,4660,4660,4660,0
|
|
20240223,172300,12536745765,4660,4660,4660,4660,0
|
|
20240223,172200,12536745765,4660,4660,4660,4660,0
|
|
20240223,172100,12536745765,4660,4660,4660,4660,0
|
|
20240223,172000,12536745765,4660,4660,4660,4660,0
|
|
20240223,171900,12536745765,4660,4660,4660,4660,0
|
|
20240223,171800,12536745765,4660,4660,4660,4660,0
|
|
20240223,171700,12536745765,4660,4660,4660,4660,0
|
|
20240223,171600,12536745765,4660,4660,4660,4660,0
|
|
20240223,171500,12536745765,4660,4660,4660,4660,0
|
|
20240223,171400,12536745765,4660,4660,4660,4660,0
|
|
20240223,171300,12536745765,4660,4660,4660,4660,0
|
|
20240223,171200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,171100,12536745765,4660,4660,4660,4660,0
|
|
20240223,171000,12536745765,4660,4660,4660,4660,0
|
|
20240223,170900,12536745765,4660,4660,4660,4660,0
|
|
20240223,170800,12536745765,4660,4660,4660,4660,0
|
|
20240223,170700,12536745765,4660,4660,4660,4660,0
|
|
20240223,170600,12536745765,4660,4660,4660,4660,0
|
|
20240223,170500,12536745765,4660,4660,4660,4660,0
|
|
20240223,170400,12536745765,4660,4660,4660,4660,0
|
|
20240223,170300,12536745765,4660,4660,4660,4660,0
|
|
20240223,170200,12536745765,4660,4660,4660,4660,0
|
|
20240223,170100,12536745765,4660,4660,4660,4660,0
|
|
20240223,170000,12536745765,4660,4660,4660,4660,0
|
|
20240223,165900,12536745765,4660,4660,4660,4660,0
|
|
20240223,165800,12536745765,4660,4660,4660,4660,0
|
|
20240223,165700,12536745765,4660,4660,4660,4660,0
|
|
20240223,165600,12536745765,4660,4660,4660,4660,0
|
|
20240223,165500,12536745765,4660,4660,4660,4660,0
|
|
20240223,165400,12536745765,4660,4660,4660,4660,0
|
|
20240223,165300,12536745765,4660,4660,4660,4660,0
|
|
20240223,165200,12536745765,4660,4660,4660,4660,0
|
|
20240223,165100,12536745765,4660,4660,4660,4660,0
|
|
20240223,165000,12536745765,4660,4660,4660,4660,0
|
|
20240223,164900,12536745765,4660,4660,4660,4660,0
|
|
20240223,164800,12536745765,4660,4660,4660,4660,0
|
|
20240223,164700,12536745765,4660,4660,4660,4660,0
|
|
20240223,164600,12536745765,4660,4660,4660,4660,0
|
|
20240223,164500,12536745765,4660,4660,4660,4660,0
|
|
20240223,164400,12536745765,4660,4660,4660,4660,0
|
|
20240223,164300,12536745765,4660,4660,4660,4660,0
|
|
20240223,164200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,164100,12536745765,4660,4660,4660,4660,0
|
|
20240223,164000,12536745765,4660,4660,4660,4660,0
|
|
20240223,163900,12536745765,4660,4660,4660,4660,0
|
|
20240223,163800,12536745765,4660,4660,4660,4660,0
|
|
20240223,163700,12536745765,4660,4660,4660,4660,0
|
|
20240223,163600,12536745765,4660,4660,4660,4660,0
|
|
20240223,163500,12536745765,4660,4660,4660,4660,0
|
|
20240223,163400,12536745765,4660,4660,4660,4660,0
|
|
20240223,163300,12536745765,4660,4660,4660,4660,0
|
|
20240223,163200,12536745765,4660,4660,4660,4660,0
|
|
20240223,163100,12536745765,4660,4660,4660,4660,0
|
|
20240223,163000,12536745765,4660,4660,4660,4660,0
|
|
20240223,162900,12536745765,4660,4660,4660,4660,0
|
|
20240223,162800,12536745765,4660,4660,4660,4660,0
|
|
20240223,162700,12536745765,4660,4660,4660,4660,0
|
|
20240223,162600,12536745765,4660,4660,4660,4660,0
|
|
20240223,162500,12536745765,4660,4660,4660,4660,0
|
|
20240223,162400,12536745765,4660,4660,4660,4660,0
|
|
20240223,162300,12536745765,4660,4660,4660,4660,0
|
|
20240223,162200,12536745765,4660,4660,4660,4660,0
|
|
20240223,162100,12536745765,4660,4660,4660,4660,0
|
|
20240223,162000,12536745765,4660,4660,4660,4660,0
|
|
20240223,161900,12536745765,4660,4660,4660,4660,0
|
|
20240223,161800,12536745765,4660,4660,4660,4660,0
|
|
20240223,161700,12536745765,4660,4660,4660,4660,0
|
|
20240223,161600,12536745765,4660,4660,4660,4660,0
|
|
20240223,161500,12536745765,4660,4660,4660,4660,0
|
|
20240223,161400,12536745765,4660,4660,4660,4660,0
|
|
20240223,161300,12536745765,4660,4660,4660,4660,0
|
|
20240223,161200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,161100,12536745765,4660,4660,4660,4660,0
|
|
20240223,161000,12536745765,4660,4660,4660,4660,0
|
|
20240223,160900,12536745765,4660,4660,4660,4660,0
|
|
20240223,160800,12536745765,4660,4660,4660,4660,0
|
|
20240223,160700,12536745765,4660,4660,4660,4660,0
|
|
20240223,160600,12536745765,4660,4660,4660,4660,0
|
|
20240223,160500,12536745765,4660,4660,4660,4660,0
|
|
20240223,160400,12536745765,4660,4660,4660,4660,0
|
|
20240223,160300,12536745765,4660,4660,4660,4660,0
|
|
20240223,160200,12536745765,4660,4660,4660,4660,0
|
|
20240223,160100,12536745765,4660,4660,4660,4660,0
|
|
20240223,160000,12536745765,4660,4660,4660,4660,0
|
|
20240223,155900,12536745765,4660,4660,4660,4660,0
|
|
20240223,155800,12536745765,4660,4660,4660,4660,0
|
|
20240223,155700,12536745765,4660,4660,4660,4660,0
|
|
20240223,155600,12536745765,4660,4660,4660,4660,0
|
|
20240223,155500,12536745765,4660,4660,4660,4660,0
|
|
20240223,155400,12536745765,4660,4660,4660,4660,0
|
|
20240223,155300,12536745765,4660,4660,4660,4660,0
|
|
20240223,155200,12536745765,4660,4660,4660,4660,0
|
|
20240223,155100,12536745765,4660,4660,4660,4660,0
|
|
20240223,155000,12536745765,4660,4660,4660,4660,0
|
|
20240223,154900,12536745765,4660,4660,4660,4660,0
|
|
20240223,154800,12536745765,4660,4660,4660,4660,0
|
|
20240223,154700,12536745765,4660,4660,4660,4660,0
|
|
20240223,154600,12536745765,4660,4660,4660,4660,0
|
|
20240223,154500,12536745765,4660,4660,4660,4660,0
|
|
20240223,154400,12536745765,4660,4660,4660,4660,0
|
|
20240223,154300,12536745765,4660,4660,4660,4660,0
|
|
20240223,154200,12536745765,4660,4660,4660,4660,18261
|
|
20240223,154100,12536745765,4660,4660,4660,4660,0
|
|
20240223,154000,12536745765,4660,4660,4660,4660,0
|
|
20240223,153900,12536745765,4660,4660,4660,4660,0
|
|
20240223,153800,12536745765,4660,4660,4660,4660,0
|
|
20240223,153700,12536745765,4660,4660,4660,4660,0
|
|
20240223,153600,12536745765,4660,4660,4660,4660,0
|
|
20240223,153500,12536745765,4660,4660,4660,4660,0
|
|
20240223,153400,12536745765,4660,4660,4660,4660,0
|
|
20240223,153300,12536745765,4660,4660,4660,4660,0
|
|
20240223,153200,12536745765,4660,4660,4660,4660,0
|
|
20240223,153100,12536745765,4660,4660,4660,4660,0
|
|
20240223,153000,12536745765,4660,4660,4660,4660,18261
|
|
20240223,152900,12451649505,4670,4670,4670,4670,0
|
|
20240223,152800,12451649505,4670,4670,4670,4670,0
|
|
20240223,152700,12451649505,4670,4670,4670,4670,0
|
|
20240223,152600,12451649505,4670,4670,4670,4670,0
|
|
20240223,152500,12451649505,4670,4670,4670,4670,0
|
|
20240223,152400,12451649505,4670,4670,4670,4670,0
|
|
20240223,152300,12451649505,4670,4670,4670,4670,0
|
|
20240223,152200,12451649505,4670,4670,4670,4670,0
|
|
20240223,152100,12451649505,4670,4670,4670,4670,0
|
|
20240223,152000,12451649505,4670,4670,4670,4670,0
|
|
20240223,151900,12451649505,4670,4655,4670,4650,7345
|
|
20240223,151800,12417382450,4655,4660,4670,4655,2539
|
|
20240223,151700,12405542670,4665,4670,4670,4665,3348
|
|
20240223,151600,12389922955,4670,4675,4675,4670,517
|
|
20240223,151500,12387506050,4665,4680,4680,4665,809
|
|
20240223,151400,12383723945,4670,4675,4675,4670,2256
|
|
20240223,151300,12373181415,4675,4665,4675,4665,3405
|
|
20240223,151200,12357294570,4670,4660,4670,4660,732
|
|
20240223,151100,12353876855,4655,4670,4670,4655,715
|
|
20240223,151000,12350548305,4675,4670,4680,4650,1763
|
|
20240223,150900,12342311080,4670,4675,4675,4670,1544
|
|
20240223,150800,12335100490,4670,4670,4670,4670,1009
|
|
20240223,150700,12330388460,4670,4680,4680,4670,183
|
|
20240223,150600,12329532420,4680,4680,4680,4680,683
|
|
20240223,150500,12326335980,4670,4645,4680,4635,5455
|
|
20240223,150400,12300963305,4650,4650,4660,4650,185
|
|
20240223,150300,12300102815,4655,4640,4655,4640,1606
|
|
20240223,150200,12292638405,4640,4640,4645,4640,919
|
|
20240223,150100,12288374035,4660,4640,4660,4640,486
|
|
20240223,150000,12286114995,4640,4650,4650,4640,11984
|
|
20240223,145900,12230502150,4645,4665,4665,4645,460
|
|
20240223,145800,12228362390,4660,4645,4660,4645,790
|
|
20240223,145700,12224692810,4645,4660,4660,4645,1589
|
|
20240223,145600,12217310180,4655,4655,4665,4655,3575
|
|
20240223,145500,12200665685,4670,4670,4670,4670,0
|
|
20240223,145400,12200665685,4670,4670,4670,4670,224
|
|
20240223,145300,12199619605,4645,4670,4675,4645,4275
|
|
20240223,145200,12179749235,4670,4670,4670,4670,255
|
|
20240223,145100,12178558385,4655,4675,4675,4655,191
|
|
20240223,145000,12177669260,4655,4675,4675,4655,486
|
|
20240223,144900,12175405675,4680,4660,4680,4650,10282
|
|
20240223,144800,12127575995,4660,4660,4660,4660,24
|
|
20240223,144700,12127464155,4660,4670,4670,4660,3496
|
|
20240223,144600,12111158245,4670,4665,4670,4665,496
|
|
20240223,144500,12108842320,4680,4685,4685,4680,5
|
|
20240223,144400,12108818900,4665,4665,4685,4665,68
|
|
20240223,144300,12108501640,4665,4665,4675,4665,1345
|
|
20240223,144200,12102225105,4670,4675,4675,4670,2217
|
|
20240223,144100,12091860805,4675,4675,4675,4675,115
|
|
20240223,144000,12091323180,4680,4680,4680,4680,2197
|
|
20240223,143900,12081041220,4680,4675,4680,4675,4601
|
|
20240223,143800,12059515885,4675,4670,4675,4670,1010
|
|
20240223,143700,12054799135,4670,4670,4670,4670,1184
|
|
20240223,143600,12049269855,4675,4670,4675,4670,233
|
|
20240223,143500,12048180725,4670,4675,4675,4670,36
|
|
20240223,143400,12048012600,4670,4670,4670,4670,0
|
|
20240223,143300,12048012600,4670,4675,4675,4670,382
|
|
20240223,143200,12046228650,4675,4685,4685,4670,2022
|
|
20240223,143100,12036783400,4685,4685,4685,4685,50
|
|
20240223,143000,12036549150,4690,4690,4690,4690,10
|
|
20240223,142900,12036502250,4695,4695,4695,4695,1078
|
|
20240223,142800,12031441040,4695,4695,4695,4695,203
|
|
20240223,142700,12030487955,4675,4675,4675,4675,83
|
|
20240223,142600,12030099930,4700,4665,4700,4665,1072
|
|
20240223,142500,12025079635,4670,4670,4670,4665,4528
|
|
20240223,142400,12003939975,4675,4680,4680,4670,678
|
|
20240223,142300,12000771135,4680,4670,4680,4670,61
|
|
20240223,142200,12000485755,4675,4675,4675,4675,0
|
|
20240223,142100,12000485755,4675,4675,4675,4675,0
|
|
20240223,142000,12000485755,4675,4680,4680,4675,5
|
|
20240223,141900,12000462375,4670,4670,4670,4670,20
|
|
20240223,141800,12000368975,4680,4675,4680,4675,1172
|
|
20240223,141700,11994889015,4670,4670,4670,4670,3
|
|
20240223,141600,11994875005,4675,4675,4680,4675,589
|
|
20240223,141500,11992121325,4665,4665,4665,4665,0
|
|
20240223,141400,11992121325,4665,4665,4665,4665,175
|
|
20240223,141300,11991304950,4655,4655,4655,4655,0
|
|
20240223,141200,11991304950,4655,4660,4660,4655,346
|
|
20240223,141100,11989694215,4655,4665,4680,4655,374
|
|
20240223,141000,11987945290,4680,4670,4680,4670,189
|
|
20240223,140900,11987062590,4665,4665,4665,4660,114
|
|
20240223,140800,11986530820,4665,4660,4665,4660,26
|
|
20240223,140700,11986409650,4655,4655,4655,4655,0
|
|
20240223,140600,11986409650,4655,4665,4670,4655,1608
|
|
20240223,140500,11978909510,4655,4660,4660,4655,1839
|
|
20240223,140400,11970345600,4660,4660,4660,4660,977
|
|
20240223,140300,11965792780,4670,4680,4680,4660,1325
|
|
20240223,140200,11959609400,4685,4685,4685,4685,11
|
|
20240223,140100,11959557865,4690,4675,4695,4675,110
|
|
20240223,140000,11959043065,4660,4675,4675,4660,1517
|
|
20240223,135900,11951968180,4665,4680,4680,4665,2191
|
|
20240223,135800,11941738160,4675,4690,4700,4675,191
|
|
20240223,135700,11940844170,4680,4680,4680,4680,46
|
|
20240223,135600,11940628890,4680,4695,4695,4680,834
|
|
20240223,135500,11936719720,4695,4695,4695,4695,1
|
|
20240223,135400,11936715025,4695,4695,4695,4695,5
|
|
20240223,135300,11936691550,4690,4690,4690,4690,854
|
|
20240223,135200,11932686290,4680,4675,4680,4665,3579
|
|
20240223,135100,11915944040,4680,4690,4690,4675,1529
|
|
20240223,135000,11908788360,4690,4685,4690,4685,35
|
|
20240223,134900,11908624285,4680,4680,4680,4680,0
|
|
20240223,134800,11908624285,4680,4680,4680,4680,1185
|
|
20240223,134700,11903078485,4680,4680,4680,4680,114
|
|
20240223,134600,11902544965,4680,4680,4680,4680,23
|
|
20240223,134500,11902437325,4680,4690,4690,4680,160
|
|
20240223,134400,11901687590,4685,4685,4685,4685,1081
|
|
20240223,134300,11896623105,4685,4695,4695,4685,392
|
|
20240223,134200,11894784625,4690,4690,4690,4690,1691
|
|
20240223,134100,11886853835,4680,4680,4680,4680,3
|
|
20240223,134000,11886839795,4690,4690,4690,4690,3
|
|
20240223,133900,11886825725,4690,4690,4690,4690,0
|
|
20240223,133800,11886825725,4690,4690,4690,4690,3
|
|
20240223,133700,11886811655,4690,4690,4690,4690,4
|
|
20240223,133600,11886792895,4695,4695,4695,4695,0
|
|
20240223,133500,11886792895,4695,4675,4695,4670,1694
|
|
20240223,133400,11878879195,4675,4675,4675,4675,0
|
|
20240223,133300,11878879195,4675,4680,4685,4675,52
|
|
20240223,133200,11878635975,4680,4680,4680,4680,648
|
|
20240223,133100,11875603335,4675,4680,4680,4675,467
|
|
20240223,133000,11873418675,4675,4690,4690,4675,1942
|
|
20240223,132900,11864337730,4695,4695,4695,4685,386
|
|
20240223,132800,11862526360,4695,4700,4700,4675,2492
|
|
20240223,132700,11850818885,4700,4675,4700,4675,774
|
|
20240223,132600,11847181420,4685,4690,4690,4680,4667
|
|
20240223,132500,11825329995,4695,4700,4700,4695,603
|
|
20240223,132400,11822495930,4705,4705,4705,4705,3
|
|
20240223,132300,11822481815,4690,4690,4690,4690,200
|
|
20240223,132200,11821543815,4690,4690,4690,4690,0
|
|
20240223,132100,11821543815,4690,4685,4690,4685,89
|
|
20240223,132000,11821126815,4680,4685,4685,4680,1753
|
|
20240223,131900,11812921120,4685,4685,4685,4685,0
|
|
20240223,131800,11812921120,4685,4700,4700,4685,301
|
|
20240223,131700,11811506435,4670,4705,4705,4670,6781
|
|
20240223,131600,11779736855,4720,4710,4720,4710,1111
|
|
20240223,131500,11774495880,4710,4685,4710,4685,1260
|
|
20240223,131400,11768565100,4705,4685,4705,4685,757
|
|
20240223,131300,11765006210,4685,4685,4685,4685,200
|
|
20240223,131200,11764069210,4685,4685,4685,4685,267
|
|
20240223,131100,11762818315,4685,4695,4695,4685,70
|
|
20240223,131000,11762490275,4695,4695,4695,4695,1
|
|
20240223,130900,11762485580,4685,4685,4685,4685,10
|
|
20240223,130800,11762438730,4700,4700,4700,4700,77
|
|
20240223,130700,11762076830,4685,4700,4700,4680,171
|
|
20240223,130600,11761276510,4700,4700,4700,4700,300
|
|
20240223,130500,11759866510,4695,4695,4695,4695,1003
|
|
20240223,130400,11755157425,4695,4695,4695,4695,2243
|
|
20240223,130300,11744626540,4675,4695,4695,4675,30
|
|
20240223,130200,11744486090,4695,4690,4695,4690,521
|
|
20240223,130100,11742040495,4690,4680,4690,4650,6321
|
|
20240223,130000,11712575960,4660,4660,4660,4660,852
|
|
20240223,125900,11708605640,4660,4660,4660,4660,2
|
|
20240223,125800,11708596320,4660,4680,4690,4655,282
|
|
20240223,125700,11707274935,4655,4660,4660,4655,5020
|
|
20240223,125600,11683899120,4660,4660,4660,4660,2
|
|
20240223,125500,11683889800,4655,4655,4655,4655,941
|
|
20240223,125400,11679509445,4680,4680,4680,4655,1255
|
|
20240223,125300,11673658270,4665,4660,4665,4660,610
|
|
20240223,125200,11670815650,4660,4660,4660,4660,200
|
|
20240223,125100,11669883650,4655,4660,4660,4655,238
|
|
20240223,125000,11668775530,4655,4660,4660,4655,1724
|
|
20240223,124900,11660747710,4660,4660,4660,4660,0
|
|
20240223,124800,11660747710,4660,4650,4685,4650,412
|
|
20240223,124700,11658828735,4645,4660,4660,4635,20706
|
|
20240223,124600,11562612530,4660,4675,4675,4655,9628
|
|
20240223,124500,11517730805,4675,4675,4675,4675,172
|
|
20240223,124400,11516926705,4675,4675,4675,4675,0
|
|
20240223,124300,11516926705,4675,4675,4675,4675,15
|
|
20240223,124200,11516856580,4670,4665,4670,4665,680
|
|
20240223,124100,11513683890,4665,4675,4680,4665,3232
|
|
20240223,124000,11498598510,4670,4670,4670,4670,201
|
|
20240223,123900,11497659840,4680,4675,4685,4670,323
|
|
20240223,123800,11496149005,4680,4680,4680,4680,20
|
|
20240223,123700,11496055405,4680,4675,4680,4675,5
|
|
20240223,123600,11496032010,4680,4675,4680,4675,801
|
|
20240223,123500,11492287120,4675,4675,4675,4675,6
|
|
20240223,123400,11492259070,4680,4670,4680,4670,841
|
|
20240223,123300,11488331025,4675,4670,4680,4670,624
|
|
20240223,123200,11485416865,4670,4680,4685,4670,679
|
|
20240223,123100,11482245125,4675,4680,4680,4675,656
|
|
20240223,123000,11479175245,4680,4680,4685,4675,2148
|
|
20240223,122900,11469131195,4680,4680,4680,4680,188
|
|
20240223,122800,11468251355,4680,4700,4700,4680,64
|
|
20240223,122700,11467951815,4680,4680,4680,4680,4
|
|
20240223,122600,11467933095,4675,4700,4700,4675,204
|
|
20240223,122500,11466979365,4680,4680,4680,4680,674
|
|
20240223,122400,11463825045,4700,4695,4700,4680,407
|
|
20240223,122300,11461919315,4680,4680,4680,4680,3244
|
|
20240223,122200,11446737395,4685,4690,4690,4685,1427
|
|
20240223,122100,11440051060,4690,4685,4690,4685,65
|
|
20240223,122000,11439746515,4690,4685,4690,4685,130
|
|
20240223,121900,11439137460,4690,4690,4690,4690,0
|
|
20240223,121800,11439137460,4690,4690,4690,4690,0
|
|
20240223,121700,11439137460,4690,4690,4690,4690,35
|
|
20240223,121600,11438973310,4690,4690,4690,4690,20
|
|
20240223,121500,11438879510,4690,4690,4690,4680,1030
|
|
20240223,121400,11434058690,4690,4690,4690,4690,300
|
|
20240223,121300,11432651690,4675,4670,4690,4670,556
|
|
20240223,121200,11430052575,4680,4665,4680,4665,4837
|
|
20240223,121100,11407468215,4665,4675,4685,4665,2829
|
|
20240223,121000,11394254230,4675,4680,4680,4665,7648
|
|
20240223,120900,11358530675,4700,4695,4700,4695,2
|
|
20240223,120800,11358521280,4695,4680,4700,4675,3000
|
|
20240223,120700,11344490825,4700,4695,4700,4675,2402
|
|
20240223,120600,11333245015,4700,4700,4700,4675,11361
|
|
20240223,120500,11280074985,4715,4715,4715,4715,1
|
|
20240223,120400,11280070270,4685,4715,4730,4685,2069
|
|
20240223,120300,11270355210,4690,4690,4690,4690,24
|
|
20240223,120200,11270242650,4715,4715,4715,4685,5011
|
|
20240223,120100,11246759375,4700,4710,4710,4695,856
|
|
20240223,120000,11242737775,4710,4710,4710,4700,266
|
|
20240223,115900,11241484925,4710,4690,4710,4690,698
|
|
20240223,115800,11238206585,4715,4715,4720,4680,12909
|
|
20240223,115700,11177633455,4715,4725,4725,4715,2498
|
|
20240223,115600,11165842190,4720,4730,4730,4720,3334
|
|
20240223,115500,11150092025,4740,4740,4740,4740,11
|
|
20240223,115400,11150039885,4740,4730,4740,4730,437
|
|
20240223,115300,11147972765,4750,4735,4750,4730,1073
|
|
20240223,115200,11142895625,4735,4735,4740,4735,35
|
|
20240223,115100,11142729860,4735,4745,4745,4735,2206
|
|
20240223,115000,11132278410,4745,4740,4745,4740,7
|
|
20240223,114900,11132245210,4745,4745,4745,4745,836
|
|
20240223,114800,11128278390,4745,4745,4750,4745,420
|
|
20240223,114700,11126285485,4745,4750,4750,4745,661
|
|
20240223,114600,11123146625,4745,4745,4750,4740,404
|
|
20240223,114500,11121229750,4745,4740,4745,4740,21
|
|
20240223,114400,11121130115,4750,4740,4755,4740,483
|
|
20240223,114300,11118834485,4745,4750,4750,4745,230
|
|
20240223,114200,11117742985,4750,4760,4760,4750,800
|
|
20240223,114100,11113942210,4750,4755,4755,4750,130
|
|
20240223,114000,11113324540,4755,4750,4755,4750,56
|
|
20240223,113900,11113058385,4750,4760,4760,4745,185
|
|
20240223,113800,11112179140,4745,4755,4755,4745,2010
|
|
20240223,113700,11102627785,4755,4755,4760,4755,1567
|
|
20240223,113600,11095176695,4750,4765,4770,4750,4301
|
|
20240223,113500,11074689560,4765,4760,4765,4760,1907
|
|
20240223,113400,11065611015,4765,4755,4765,4755,3906
|
|
20240223,113300,11047019960,4755,4745,4755,4740,1083
|
|
20240223,113200,11041876920,4740,4740,4745,4740,709
|
|
20240223,113100,11038516110,4740,4740,4745,4740,973
|
|
20240223,113000,11033901230,4740,4735,4740,4725,1354
|
|
20240223,112900,11027490065,4735,4725,4735,4725,1896
|
|
20240223,112800,11018530425,4725,4735,4735,4725,1010
|
|
20240223,112700,11013758075,4735,4725,4735,4725,447
|
|
20240223,112600,11011645950,4725,4725,4725,4725,908
|
|
20240223,112500,11007355650,4730,4730,4730,4730,86
|
|
20240223,112400,11006948870,4730,4720,4735,4720,584
|
|
20240223,112300,11004190695,4720,4720,4720,4715,1082
|
|
20240223,112200,10999083715,4720,4720,4720,4715,289
|
|
20240223,112100,10997720220,4720,4725,4725,4720,1647
|
|
20240223,112000,10989939150,4725,4730,4730,4725,4003
|
|
20240223,111900,10971024960,4725,4705,4730,4705,546
|
|
20240223,111800,10968448400,4715,4715,4725,4700,2701
|
|
20240223,111700,10955738880,4710,4710,4710,4710,222
|
|
20240223,111600,10954693260,4710,4710,4730,4705,2312
|
|
20240223,111500,10943811995,4705,4710,4710,4705,380
|
|
20240223,111400,10942022595,4735,4725,4735,4710,3086
|
|
20240223,111300,10927468080,4725,4725,4725,4720,473
|
|
20240223,111200,10925233170,4710,4720,4725,4705,3402
|
|
20240223,111100,10909168625,4710,4705,4710,4700,3964
|
|
20240223,111000,10890527085,4705,4705,4710,4705,190
|
|
20240223,110900,10889632900,4700,4705,4710,4700,1622
|
|
20240223,110800,10882000660,4710,4705,4710,4700,5267
|
|
20240223,110700,10857211575,4710,4725,4725,4705,7898
|
|
20240223,110600,10819985620,4735,4745,4745,4720,4329
|
|
20240223,110500,10799451270,4745,4720,4750,4715,258
|
|
20240223,110400,10798233690,4740,4725,4740,4710,1636
|
|
20240223,110300,10790515360,4720,4735,4735,4715,24035
|
|
20240223,110200,10677117525,4730,4740,4740,4730,919
|
|
20240223,110100,10672770495,4740,4730,4745,4730,1365
|
|
20240223,110000,10666308495,4740,4740,4750,4730,5441
|
|
20240223,105900,10640535455,4735,4735,4750,4730,3681
|
|
20240223,105800,10623111840,4735,4735,4750,4735,2706
|
|
20240223,105700,10610295505,4735,4745,4750,4735,10556
|
|
20240223,105600,10560226340,4745,4730,4745,4720,4787
|
|
20240223,105500,10537590880,4730,4715,4730,4715,3300
|
|
20240223,105400,10522023085,4720,4720,4725,4715,3197
|
|
20240223,105300,10506932905,4720,4700,4720,4700,4673
|
|
20240223,105200,10484948810,4700,4690,4700,4690,816
|
|
20240223,105100,10481117170,4690,4690,4695,4680,6538
|
|
20240223,105000,10450465930,4700,4705,4710,4690,4341
|
|
20240223,104900,10430088305,4700,4690,4705,4690,1050
|
|
20240223,104800,10425160305,4690,4700,4710,4685,7235
|
|
20240223,104700,10391171025,4715,4690,4715,4675,9033
|
|
20240223,104600,10348857315,4685,4725,4725,4680,28695
|
|
20240223,104500,10213911925,4725,4720,4730,4715,2930
|
|
20240223,104400,10200073785,4715,4720,4720,4710,12806
|
|
20240223,104300,10139700285,4720,4760,4760,4720,27760
|
|
20240223,104200,10008186265,4760,4745,4760,4745,5057
|
|
20240223,104100,9984161935,4750,4760,4775,4745,7650
|
|
20240223,104000,9947833540,4755,4770,4770,4740,28417
|
|
20240223,103900,9812822810,4770,4810,4810,4760,51596
|
|
20240223,103800,9566191415,4810,4810,4820,4805,11371
|
|
20240223,103700,9511509065,4815,4820,4830,4810,16936
|
|
20240223,103600,9429995755,4815,4805,4830,4805,4384
|
|
20240223,103500,9408880645,4810,4840,4845,4805,19547
|
|
20240223,103400,9314854235,4845,4815,4850,4795,44560
|
|
20240223,103300,9100463415,4820,4860,4860,4815,43091
|
|
20240223,103200,8892159405,4850,4870,4870,4850,19517
|
|
20240223,103100,8797308400,4870,4870,4895,4855,26815
|
|
20240223,103000,8666749765,4870,4850,4905,4840,34768
|
|
20240223,102900,8497520285,4845,4880,4895,4835,99913
|
|
20240223,102800,8012630370,4895,4915,4940,4870,70637
|
|
20240223,102700,7666885265,4915,4905,4915,4875,44145
|
|
20240223,102600,7450783810,4910,4955,4995,4840,198440
|
|
20240223,102500,6478085185,4940,4970,5150,4940,241971
|
|
20240223,102400,5264511175,4990,5000,5000,4960,62482
|
|
20240223,102300,4953621525,5000,5010,5050,4940,148420
|
|
20240223,102200,4212894975,5000,4920,5090,4840,272349
|
|
20240223,102100,2861282045,5210,5210,5210,5210,0
|
|
20240223,102000,2861282045,5210,4980,5240,4980,240243
|
|
20240223,101900,1637699155,4980,4970,4980,4970,2454
|
|
20240223,101800,1625491535,4970,4965,4970,4960,4183
|
|
20240223,101700,1604708330,4965,4980,4980,4950,2806
|
|
20240223,101600,1590740900,4980,4960,4980,4935,18595
|
|
20240223,101500,1498266505,4965,4960,4965,4925,5869
|
|
20240223,101400,1469164570,4960,4920,4960,4920,11125
|
|
20240223,101300,1414071650,4925,4925,4925,4925,18
|
|
20240223,101200,1413983000,4920,4920,4920,4915,1135
|
|
20240223,101100,1408398920,4920,4940,4950,4920,2613
|
|
20240223,101000,1395472340,4950,4915,4950,4915,5240
|
|
20240223,100900,1369550340,4940,4925,4945,4910,6102
|
|
20240223,100800,1339449465,4925,4925,4925,4925,561
|
|
20240223,100700,1336686540,4925,4900,4925,4900,20
|
|
20240223,100600,1336588290,4930,4915,4930,4915,5225
|
|
20240223,100500,1310875385,4920,4910,4920,4885,1020
|
|
20240223,100400,1305877475,4925,4895,4925,4885,137
|
|
20240223,100300,1305207160,4930,4930,4930,4930,501
|
|
20240223,100200,1302737230,4930,4930,4930,4930,20
|
|
20240223,100100,1302638630,4930,4900,4935,4885,3243
|
|
20240223,100000,1286696535,4900,4910,4910,4900,309
|
|
20240223,095900,1285181925,4920,4900,4920,4900,92
|
|
20240223,095800,1284730725,4900,4915,4935,4900,4070
|
|
20240223,095700,1264688090,4910,4910,4910,4910,625
|
|
20240223,095600,1261619340,4910,4900,4910,4900,405
|
|
20240223,095500,1259631375,4905,4870,4905,4870,2540
|
|
20240223,095400,1247189595,4900,4895,4900,4895,50
|
|
20240223,095300,1246944605,4870,4870,4900,4855,703
|
|
20240223,095200,1243518840,4870,4900,4900,4870,5
|
|
20240223,095100,1243494430,4900,4900,4900,4870,979
|
|
20240223,095000,1238722170,4875,4875,4905,4875,1139
|
|
20240223,094900,1233150200,4875,4880,4885,4875,814
|
|
20240223,094800,1229177520,4880,4875,4880,4875,640
|
|
20240223,094700,1226055320,4870,4865,4870,4865,334
|
|
20240223,094600,1224429250,4865,4860,4865,4860,150
|
|
20240223,094500,1223699750,4860,4875,4875,4860,809
|
|
20240223,094400,1219757375,4875,4875,4875,4875,61
|
|
20240223,094300,1219460000,4880,4865,4880,4865,514
|
|
20240223,094200,1216959275,4850,4850,4850,4845,738
|
|
20240223,094100,1213382805,4845,4870,4875,4840,4216
|
|
20240223,094000,1192914850,4870,4855,4880,4855,1006
|
|
20240223,093900,1188018140,4855,4885,4885,4855,1949
|
|
20240223,093800,1178517320,4885,4880,4885,4880,516
|
|
20240223,093700,1175996710,4885,4895,4895,4885,1392
|
|
20240223,093600,1169189800,4890,4900,4920,4890,812
|
|
20240223,093500,1165218960,4925,4940,4940,4890,570
|
|
20240223,093400,1162425990,4945,4915,4945,4915,5030
|
|
20240223,093300,1137609995,4925,4885,4935,4885,4330
|
|
20240223,093200,1116256720,4915,4890,4915,4865,6945
|
|
20240223,093100,1082216940,4890,4880,4890,4865,143
|
|
20240223,093000,1081520830,4860,4850,4895,4850,721
|
|
20240223,092900,1078002175,4850,4880,4880,4845,4076
|
|
20240223,092800,1058183625,4880,4905,4915,4880,2139
|
|
20240223,092700,1047698460,4910,4910,4910,4910,1524
|
|
20240223,092600,1040215620,4910,4910,4910,4880,3020
|
|
20240223,092500,1025464465,4910,4905,4910,4875,6402
|
|
20240223,092400,994093990,4905,4915,4915,4905,2544
|
|
20240223,092300,981604020,4915,4940,4940,4910,6141
|
|
20240223,092200,951358910,4940,4930,4950,4925,4008
|
|
20240223,092100,931555245,4930,4960,4970,4930,16007
|
|
20240223,092000,852270640,4960,4965,4970,4955,24454
|
|
20240223,091900,730895130,4970,4940,4980,4930,25305
|
|
20240223,091800,605557145,4945,4905,4955,4905,17329
|
|
20240223,091700,519970095,4905,4915,4920,4860,13552
|
|
20240223,091600,453575060,4920,4860,4930,4860,31573
|
|
20240223,091500,298934860,4855,4825,4855,4825,6606
|
|
20240223,091400,266976550,4835,4835,4835,4835,0
|
|
20240223,091300,266976550,4835,4835,4835,4825,14
|
|
20240223,091200,266908960,4820,4850,4850,4815,1261
|
|
20240223,091100,260798675,4850,4825,4865,4820,18105
|
|
20240223,091000,173144900,4805,4820,4840,4805,9691
|
|
20240223,090900,126371385,4820,4770,4820,4770,5822
|
|
20240223,090800,98356520,4770,4775,4775,4770,178
|
|
20240223,090700,97507445,4775,4775,4775,4775,448
|
|
20240223,090600,95368245,4775,4740,4800,4740,3107
|
|
20240223,090500,80521205,4740,4745,4745,4740,549
|
|
20240223,090400,77916340,4745,4745,4745,4745,794
|
|
20240223,090300,74148810,4745,4770,4770,4745,4737
|
|
20240223,090200,51633055,4765,4750,4785,4750,931
|
|
20240223,090100,47189325,4750,4805,4805,4750,4830
|
|
20240223,090000,24144235,4815,4765,4815,4745,5054
|