669 lines
33 KiB
CSV
669 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,200500,11124301350,5370,5370,5370,5370,0
|
|
20240221,200400,11124301350,5370,5370,5370,5370,0
|
|
20240221,200300,11124301350,5370,5370,5370,5370,0
|
|
20240221,200200,11124301350,5370,5370,5370,5370,0
|
|
20240221,200100,11124301350,5370,5370,5370,5370,0
|
|
20240221,200000,11124301350,5370,5370,5370,5370,0
|
|
20240221,195900,11124301350,5370,5370,5370,5370,0
|
|
20240221,195800,11124301350,5370,5370,5370,5370,0
|
|
20240221,195700,11124301350,5370,5370,5370,5370,0
|
|
20240221,195600,11124301350,5370,5370,5370,5370,0
|
|
20240221,195500,11124301350,5370,5370,5370,5370,0
|
|
20240221,195400,11124301350,5370,5370,5370,5370,0
|
|
20240221,195300,11124301350,5370,5370,5370,5370,0
|
|
20240221,195200,11124301350,5370,5370,5370,5370,0
|
|
20240221,195100,11124301350,5370,5370,5370,5370,0
|
|
20240221,195000,11124301350,5370,5370,5370,5370,0
|
|
20240221,194900,11124301350,5370,5370,5370,5370,0
|
|
20240221,194800,11124301350,5370,5370,5370,5370,0
|
|
20240221,194700,11124301350,5370,5370,5370,5370,0
|
|
20240221,194600,11124301350,5370,5370,5370,5370,0
|
|
20240221,194500,11124301350,5370,5370,5370,5370,0
|
|
20240221,194400,11124301350,5370,5370,5370,5370,0
|
|
20240221,194300,11124301350,5370,5370,5370,5370,0
|
|
20240221,194200,11124301350,5370,5370,5370,5370,0
|
|
20240221,194100,11124301350,5370,5370,5370,5370,0
|
|
20240221,194000,11124301350,5370,5370,5370,5370,0
|
|
20240221,193900,11124301350,5370,5370,5370,5370,0
|
|
20240221,193800,11124301350,5370,5370,5370,5370,0
|
|
20240221,193700,11124301350,5370,5370,5370,5370,0
|
|
20240221,193600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,193500,11124301350,5370,5370,5370,5370,0
|
|
20240221,193400,11124301350,5370,5370,5370,5370,0
|
|
20240221,193300,11124301350,5370,5370,5370,5370,0
|
|
20240221,193200,11124301350,5370,5370,5370,5370,0
|
|
20240221,193100,11124301350,5370,5370,5370,5370,0
|
|
20240221,193000,11124301350,5370,5370,5370,5370,0
|
|
20240221,192900,11124301350,5370,5370,5370,5370,0
|
|
20240221,192800,11124301350,5370,5370,5370,5370,0
|
|
20240221,192700,11124301350,5370,5370,5370,5370,0
|
|
20240221,192600,11124301350,5370,5370,5370,5370,0
|
|
20240221,192500,11124301350,5370,5370,5370,5370,0
|
|
20240221,192400,11124301350,5370,5370,5370,5370,0
|
|
20240221,192300,11124301350,5370,5370,5370,5370,0
|
|
20240221,192200,11124301350,5370,5370,5370,5370,0
|
|
20240221,192100,11124301350,5370,5370,5370,5370,0
|
|
20240221,192000,11124301350,5370,5370,5370,5370,0
|
|
20240221,191900,11124301350,5370,5370,5370,5370,0
|
|
20240221,191800,11124301350,5370,5370,5370,5370,0
|
|
20240221,191700,11124301350,5370,5370,5370,5370,0
|
|
20240221,191600,11124301350,5370,5370,5370,5370,0
|
|
20240221,191500,11124301350,5370,5370,5370,5370,0
|
|
20240221,191400,11124301350,5370,5370,5370,5370,0
|
|
20240221,191300,11124301350,5370,5370,5370,5370,0
|
|
20240221,191200,11124301350,5370,5370,5370,5370,0
|
|
20240221,191100,11124301350,5370,5370,5370,5370,0
|
|
20240221,191000,11124301350,5370,5370,5370,5370,0
|
|
20240221,190900,11124301350,5370,5370,5370,5370,0
|
|
20240221,190800,11124301350,5370,5370,5370,5370,0
|
|
20240221,190700,11124301350,5370,5370,5370,5370,0
|
|
20240221,190600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,190500,11124301350,5370,5370,5370,5370,0
|
|
20240221,190400,11124301350,5370,5370,5370,5370,0
|
|
20240221,190300,11124301350,5370,5370,5370,5370,0
|
|
20240221,190200,11124301350,5370,5370,5370,5370,0
|
|
20240221,190100,11124301350,5370,5370,5370,5370,0
|
|
20240221,190000,11124301350,5370,5370,5370,5370,0
|
|
20240221,185900,11124301350,5370,5370,5370,5370,0
|
|
20240221,185800,11124301350,5370,5370,5370,5370,0
|
|
20240221,185700,11124301350,5370,5370,5370,5370,0
|
|
20240221,185600,11124301350,5370,5370,5370,5370,0
|
|
20240221,185500,11124301350,5370,5370,5370,5370,0
|
|
20240221,185400,11124301350,5370,5370,5370,5370,0
|
|
20240221,185300,11124301350,5370,5370,5370,5370,0
|
|
20240221,185200,11124301350,5370,5370,5370,5370,0
|
|
20240221,185100,11124301350,5370,5370,5370,5370,0
|
|
20240221,185000,11124301350,5370,5370,5370,5370,0
|
|
20240221,184900,11124301350,5370,5370,5370,5370,0
|
|
20240221,184800,11124301350,5370,5370,5370,5370,0
|
|
20240221,184700,11124301350,5370,5370,5370,5370,0
|
|
20240221,184600,11124301350,5370,5370,5370,5370,0
|
|
20240221,184500,11124301350,5370,5370,5370,5370,0
|
|
20240221,184400,11124301350,5370,5370,5370,5370,0
|
|
20240221,184300,11124301350,5370,5370,5370,5370,0
|
|
20240221,184200,11124301350,5370,5370,5370,5370,0
|
|
20240221,184100,11124301350,5370,5370,5370,5370,0
|
|
20240221,184000,11124301350,5370,5370,5370,5370,0
|
|
20240221,183900,11124301350,5370,5370,5370,5370,0
|
|
20240221,183800,11124301350,5370,5370,5370,5370,0
|
|
20240221,183700,11124301350,5370,5370,5370,5370,0
|
|
20240221,183600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,183500,11124301350,5370,5370,5370,5370,0
|
|
20240221,183400,11124301350,5370,5370,5370,5370,0
|
|
20240221,183300,11124301350,5370,5370,5370,5370,0
|
|
20240221,183200,11124301350,5370,5370,5370,5370,0
|
|
20240221,183100,11124301350,5370,5370,5370,5370,0
|
|
20240221,183000,11124301350,5370,5370,5370,5370,0
|
|
20240221,182900,11124301350,5370,5370,5370,5370,0
|
|
20240221,182800,11124301350,5370,5370,5370,5370,0
|
|
20240221,182700,11124301350,5370,5370,5370,5370,0
|
|
20240221,182600,11124301350,5370,5370,5370,5370,0
|
|
20240221,182500,11124301350,5370,5370,5370,5370,0
|
|
20240221,182400,11124301350,5370,5370,5370,5370,0
|
|
20240221,182300,11124301350,5370,5370,5370,5370,0
|
|
20240221,182200,11124301350,5370,5370,5370,5370,0
|
|
20240221,182100,11124301350,5370,5370,5370,5370,0
|
|
20240221,182000,11124301350,5370,5370,5370,5370,0
|
|
20240221,181900,11124301350,5370,5370,5370,5370,0
|
|
20240221,181800,11124301350,5370,5370,5370,5370,0
|
|
20240221,181700,11124301350,5370,5370,5370,5370,0
|
|
20240221,181600,11124301350,5370,5370,5370,5370,0
|
|
20240221,181500,11124301350,5370,5370,5370,5370,0
|
|
20240221,181400,11124301350,5370,5370,5370,5370,0
|
|
20240221,181300,11124301350,5370,5370,5370,5370,0
|
|
20240221,181200,11124301350,5370,5370,5370,5370,0
|
|
20240221,181100,11124301350,5370,5370,5370,5370,0
|
|
20240221,181000,11124301350,5370,5370,5370,5370,0
|
|
20240221,180900,11124301350,5370,5370,5370,5370,0
|
|
20240221,180800,11124301350,5370,5370,5370,5370,0
|
|
20240221,180700,11124301350,5370,5370,5370,5370,0
|
|
20240221,180600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,180500,11124301350,5370,5370,5370,5370,0
|
|
20240221,180400,11124301350,5370,5370,5370,5370,0
|
|
20240221,180300,11124301350,5370,5370,5370,5370,0
|
|
20240221,180200,11124301350,5370,5370,5370,5370,0
|
|
20240221,180100,11124301350,5370,5370,5370,5370,0
|
|
20240221,180000,11124301350,5370,5370,5370,5370,0
|
|
20240221,175900,11124301350,5370,5370,5370,5370,0
|
|
20240221,175800,11124301350,5370,5370,5370,5370,0
|
|
20240221,175700,11124301350,5370,5370,5370,5370,0
|
|
20240221,175600,11124301350,5370,5370,5370,5370,0
|
|
20240221,175500,11124301350,5370,5370,5370,5370,0
|
|
20240221,175400,11124301350,5370,5370,5370,5370,0
|
|
20240221,175300,11124301350,5370,5370,5370,5370,0
|
|
20240221,175200,11124301350,5370,5370,5370,5370,0
|
|
20240221,175100,11124301350,5370,5370,5370,5370,0
|
|
20240221,175000,11124301350,5370,5370,5370,5370,0
|
|
20240221,174900,11124301350,5370,5370,5370,5370,0
|
|
20240221,174800,11124301350,5370,5370,5370,5370,0
|
|
20240221,174700,11124301350,5370,5370,5370,5370,0
|
|
20240221,174600,11124301350,5370,5370,5370,5370,0
|
|
20240221,174500,11124301350,5370,5370,5370,5370,0
|
|
20240221,174400,11124301350,5370,5370,5370,5370,0
|
|
20240221,174300,11124301350,5370,5370,5370,5370,0
|
|
20240221,174200,11124301350,5370,5370,5370,5370,0
|
|
20240221,174100,11124301350,5370,5370,5370,5370,0
|
|
20240221,174000,11124301350,5370,5370,5370,5370,0
|
|
20240221,173900,11124301350,5370,5370,5370,5370,0
|
|
20240221,173800,11124301350,5370,5370,5370,5370,0
|
|
20240221,173700,11124301350,5370,5370,5370,5370,0
|
|
20240221,173600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,173500,11124301350,5370,5370,5370,5370,0
|
|
20240221,173400,11124301350,5370,5370,5370,5370,0
|
|
20240221,173300,11124301350,5370,5370,5370,5370,0
|
|
20240221,173200,11124301350,5370,5370,5370,5370,0
|
|
20240221,173100,11124301350,5370,5370,5370,5370,0
|
|
20240221,173000,11124301350,5370,5370,5370,5370,0
|
|
20240221,172900,11124301350,5370,5370,5370,5370,0
|
|
20240221,172800,11124301350,5370,5370,5370,5370,0
|
|
20240221,172700,11124301350,5370,5370,5370,5370,0
|
|
20240221,172600,11124301350,5370,5370,5370,5370,0
|
|
20240221,172500,11124301350,5370,5370,5370,5370,0
|
|
20240221,172400,11124301350,5370,5370,5370,5370,0
|
|
20240221,172300,11124301350,5370,5370,5370,5370,0
|
|
20240221,172200,11124301350,5370,5370,5370,5370,0
|
|
20240221,172100,11124301350,5370,5370,5370,5370,0
|
|
20240221,172000,11124301350,5370,5370,5370,5370,0
|
|
20240221,171900,11124301350,5370,5370,5370,5370,0
|
|
20240221,171800,11124301350,5370,5370,5370,5370,0
|
|
20240221,171700,11124301350,5370,5370,5370,5370,0
|
|
20240221,171600,11124301350,5370,5370,5370,5370,0
|
|
20240221,171500,11124301350,5370,5370,5370,5370,0
|
|
20240221,171400,11124301350,5370,5370,5370,5370,0
|
|
20240221,171300,11124301350,5370,5370,5370,5370,0
|
|
20240221,171200,11124301350,5370,5370,5370,5370,0
|
|
20240221,171100,11124301350,5370,5370,5370,5370,0
|
|
20240221,171000,11124301350,5370,5370,5370,5370,0
|
|
20240221,170900,11124301350,5370,5370,5370,5370,0
|
|
20240221,170800,11124301350,5370,5370,5370,5370,0
|
|
20240221,170700,11124301350,5370,5370,5370,5370,0
|
|
20240221,170600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,170500,11124301350,5370,5370,5370,5370,0
|
|
20240221,170400,11124301350,5370,5370,5370,5370,0
|
|
20240221,170300,11124301350,5370,5370,5370,5370,0
|
|
20240221,170200,11124301350,5370,5370,5370,5370,0
|
|
20240221,170100,11124301350,5370,5370,5370,5370,0
|
|
20240221,170000,11124301350,5370,5370,5370,5370,0
|
|
20240221,165900,11124301350,5370,5370,5370,5370,0
|
|
20240221,165800,11124301350,5370,5370,5370,5370,0
|
|
20240221,165700,11124301350,5370,5370,5370,5370,0
|
|
20240221,165600,11124301350,5370,5370,5370,5370,0
|
|
20240221,165500,11124301350,5370,5370,5370,5370,0
|
|
20240221,165400,11124301350,5370,5370,5370,5370,0
|
|
20240221,165300,11124301350,5370,5370,5370,5370,0
|
|
20240221,165200,11124301350,5370,5370,5370,5370,0
|
|
20240221,165100,11124301350,5370,5370,5370,5370,0
|
|
20240221,165000,11124301350,5370,5370,5370,5370,0
|
|
20240221,164900,11124301350,5370,5370,5370,5370,0
|
|
20240221,164800,11124301350,5370,5370,5370,5370,0
|
|
20240221,164700,11124301350,5370,5370,5370,5370,0
|
|
20240221,164600,11124301350,5370,5370,5370,5370,0
|
|
20240221,164500,11124301350,5370,5370,5370,5370,0
|
|
20240221,164400,11124301350,5370,5370,5370,5370,0
|
|
20240221,164300,11124301350,5370,5370,5370,5370,0
|
|
20240221,164200,11124301350,5370,5370,5370,5370,0
|
|
20240221,164100,11124301350,5370,5370,5370,5370,0
|
|
20240221,164000,11124301350,5370,5370,5370,5370,0
|
|
20240221,163900,11124301350,5370,5370,5370,5370,0
|
|
20240221,163800,11124301350,5370,5370,5370,5370,0
|
|
20240221,163700,11124301350,5370,5370,5370,5370,0
|
|
20240221,163600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,163500,11124301350,5370,5370,5370,5370,0
|
|
20240221,163400,11124301350,5370,5370,5370,5370,0
|
|
20240221,163300,11124301350,5370,5370,5370,5370,0
|
|
20240221,163200,11124301350,5370,5370,5370,5370,0
|
|
20240221,163100,11124301350,5370,5370,5370,5370,0
|
|
20240221,163000,11124301350,5370,5370,5370,5370,0
|
|
20240221,162900,11124301350,5370,5370,5370,5370,0
|
|
20240221,162800,11124301350,5370,5370,5370,5370,0
|
|
20240221,162700,11124301350,5370,5370,5370,5370,0
|
|
20240221,162600,11124301350,5370,5370,5370,5370,0
|
|
20240221,162500,11124301350,5370,5370,5370,5370,0
|
|
20240221,162400,11124301350,5370,5370,5370,5370,0
|
|
20240221,162300,11124301350,5370,5370,5370,5370,0
|
|
20240221,162200,11124301350,5370,5370,5370,5370,0
|
|
20240221,162100,11124301350,5370,5370,5370,5370,0
|
|
20240221,162000,11124301350,5370,5370,5370,5370,0
|
|
20240221,161900,11124301350,5370,5370,5370,5370,0
|
|
20240221,161800,11124301350,5370,5370,5370,5370,0
|
|
20240221,161700,11124301350,5370,5370,5370,5370,0
|
|
20240221,161600,11124301350,5370,5370,5370,5370,0
|
|
20240221,161500,11124301350,5370,5370,5370,5370,0
|
|
20240221,161400,11124301350,5370,5370,5370,5370,0
|
|
20240221,161300,11124301350,5370,5370,5370,5370,0
|
|
20240221,161200,11124301350,5370,5370,5370,5370,0
|
|
20240221,161100,11124301350,5370,5370,5370,5370,0
|
|
20240221,161000,11124301350,5370,5370,5370,5370,0
|
|
20240221,160900,11124301350,5370,5370,5370,5370,0
|
|
20240221,160800,11124301350,5370,5370,5370,5370,0
|
|
20240221,160700,11124301350,5370,5370,5370,5370,0
|
|
20240221,160600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,160500,11124301350,5370,5370,5370,5370,0
|
|
20240221,160400,11124301350,5370,5370,5370,5370,0
|
|
20240221,160300,11124301350,5370,5370,5370,5370,0
|
|
20240221,160200,11124301350,5370,5370,5370,5370,0
|
|
20240221,160100,11124301350,5370,5370,5370,5370,0
|
|
20240221,160000,11124301350,5370,5370,5370,5370,0
|
|
20240221,155900,11124301350,5370,5370,5370,5370,0
|
|
20240221,155800,11124301350,5370,5370,5370,5370,0
|
|
20240221,155700,11124301350,5370,5370,5370,5370,0
|
|
20240221,155600,11124301350,5370,5370,5370,5370,0
|
|
20240221,155500,11124301350,5370,5370,5370,5370,0
|
|
20240221,155400,11124301350,5370,5370,5370,5370,0
|
|
20240221,155300,11124301350,5370,5370,5370,5370,0
|
|
20240221,155200,11124301350,5370,5370,5370,5370,0
|
|
20240221,155100,11124301350,5370,5370,5370,5370,0
|
|
20240221,155000,11124301350,5370,5370,5370,5370,0
|
|
20240221,154900,11124301350,5370,5370,5370,5370,0
|
|
20240221,154800,11124301350,5370,5370,5370,5370,0
|
|
20240221,154700,11124301350,5370,5370,5370,5370,0
|
|
20240221,154600,11124301350,5370,5370,5370,5370,0
|
|
20240221,154500,11124301350,5370,5370,5370,5370,0
|
|
20240221,154400,11124301350,5370,5370,5370,5370,0
|
|
20240221,154300,11124301350,5370,5370,5370,5370,0
|
|
20240221,154200,11124301350,5370,5370,5370,5370,0
|
|
20240221,154100,11124301350,5370,5370,5370,5370,0
|
|
20240221,154000,11124301350,5370,5370,5370,5370,0
|
|
20240221,153900,11124301350,5370,5370,5370,5370,0
|
|
20240221,153800,11124301350,5370,5370,5370,5370,0
|
|
20240221,153700,11124301350,5370,5370,5370,5370,0
|
|
20240221,153600,11124301350,5370,5370,5370,5370,90374
|
|
20240221,153500,11124301350,5370,5370,5370,5370,0
|
|
20240221,153400,11124301350,5370,5370,5370,5370,0
|
|
20240221,153300,11124301350,5370,5370,5370,5370,0
|
|
20240221,153200,11124301350,5370,5370,5370,5370,0
|
|
20240221,153100,11124301350,5370,5370,5370,5370,0
|
|
20240221,153000,11124301350,5370,5370,5370,5370,90374
|
|
20240221,152900,10638992970,5390,5390,5390,5390,0
|
|
20240221,152800,10638992970,5390,5390,5390,5390,0
|
|
20240221,152700,10638992970,5390,5390,5390,5390,0
|
|
20240221,152600,10638992970,5390,5390,5390,5390,0
|
|
20240221,152500,10638992970,5390,5390,5390,5390,0
|
|
20240221,152400,10638992970,5390,5390,5390,5390,0
|
|
20240221,152300,10638992970,5390,5390,5390,5390,0
|
|
20240221,152200,10638992970,5390,5390,5390,5390,0
|
|
20240221,152100,10638992970,5390,5390,5390,5390,0
|
|
20240221,152000,10638992970,5390,5390,5390,5390,0
|
|
20240221,151900,10638992970,5390,5400,5410,5380,10157
|
|
20240221,151800,10584204920,5410,5420,5420,5400,7995
|
|
20240221,151700,10540978990,5420,5410,5420,5400,10631
|
|
20240221,151600,10483447990,5420,5410,5420,5410,5266
|
|
20240221,151500,10454917190,5420,5420,5420,5410,6573
|
|
20240221,151400,10419309330,5420,5410,5420,5400,7408
|
|
20240221,151300,10379239670,5410,5410,5420,5400,7043
|
|
20240221,151200,10341109730,5410,5420,5420,5400,8929
|
|
20240221,151100,10292785660,5420,5410,5420,5400,9295
|
|
20240221,151000,10242498940,5410,5430,5430,5400,7020
|
|
20240221,150900,10204524760,5430,5430,5440,5420,16593
|
|
20240221,150800,10114434950,5420,5420,5450,5410,28879
|
|
20240221,150700,9957461300,5420,5380,5420,5380,19238
|
|
20240221,150600,9853435390,5390,5380,5390,5370,10747
|
|
20240221,150500,9795625430,5380,5390,5390,5380,1592
|
|
20240221,150400,9787053830,5390,5390,5400,5390,6133
|
|
20240221,150300,9753980180,5390,5390,5400,5390,4936
|
|
20240221,150200,9727362200,5390,5410,5420,5390,8684
|
|
20240221,150100,9680444300,5410,5430,5430,5410,11258
|
|
20240221,150000,9619408730,5420,5400,5430,5400,24571
|
|
20240221,145900,9486359550,5410,5400,5410,5400,16475
|
|
20240221,145800,9397285650,5400,5380,5410,5380,24400
|
|
20240221,145700,9265615470,5380,5350,5380,5350,18257
|
|
20240221,145600,9167555160,5340,5340,5350,5330,6313
|
|
20240221,145500,9133838930,5350,5350,5360,5340,1019
|
|
20240221,145400,9128384970,5340,5360,5360,5340,10926
|
|
20240221,145300,9069923860,5350,5360,5370,5350,2189
|
|
20240221,145200,9058193620,5360,5360,5380,5350,6109
|
|
20240221,145100,9025446930,5360,5390,5400,5360,14958
|
|
20240221,145000,8944975430,5380,5370,5380,5360,11764
|
|
20240221,144900,8881794490,5380,5370,5390,5360,21740
|
|
20240221,144800,8764747790,5360,5360,5390,5360,12613
|
|
20240221,144700,8696959600,5360,5380,5390,5350,7310
|
|
20240221,144600,8657717360,5380,5380,5390,5370,7447
|
|
20240221,144500,8617680190,5390,5380,5400,5360,8123
|
|
20240221,144400,8573974740,5380,5340,5380,5340,14871
|
|
20240221,144300,8494215300,5340,5340,5360,5330,19770
|
|
20240221,144200,8388581170,5340,5310,5340,5310,17422
|
|
20240221,144100,8295871430,5310,5270,5310,5270,8212
|
|
20240221,144000,8252441930,5270,5260,5270,5250,2023
|
|
20240221,143900,8241799750,5240,5260,5260,5240,1912
|
|
20240221,143800,8231774410,5260,5250,5260,5240,2940
|
|
20240221,143700,8216333770,5250,5240,5250,5240,631
|
|
20240221,143600,8213027040,5250,5250,5250,5240,1800
|
|
20240221,143500,8203592160,5240,5250,5260,5240,3127
|
|
20240221,143400,8187179060,5250,5250,5260,5250,834
|
|
20240221,143300,8182800370,5240,5260,5260,5240,8631
|
|
20240221,143200,8137486190,5250,5260,5260,5250,4784
|
|
20240221,143100,8112360620,5260,5250,5270,5250,3286
|
|
20240221,143000,8095088050,5250,5260,5260,5250,418
|
|
20240221,142900,8092892550,5250,5250,5260,5250,1300
|
|
20240221,142800,8086061190,5240,5240,5260,5240,6070
|
|
20240221,142700,8054168010,5250,5240,5250,5240,3695
|
|
20240221,142600,8034802470,5240,5250,5250,5240,5984
|
|
20240221,142500,8003441780,5250,5240,5250,5240,5752
|
|
20240221,142400,7973249300,5240,5250,5260,5240,11864
|
|
20240221,142300,7910971700,5260,5270,5270,5260,373
|
|
20240221,142200,7909009470,5260,5260,5260,5250,733
|
|
20240221,142100,7905154690,5260,5260,5260,5250,1817
|
|
20240221,142000,7895612090,5260,5280,5280,5250,4849
|
|
20240221,141900,7870102960,5270,5280,5280,5270,457
|
|
20240221,141800,7867692590,5270,5270,5280,5270,3664
|
|
20240221,141700,7848381360,5280,5280,5280,5280,923
|
|
20240221,141600,7843507920,5280,5280,5280,5270,734
|
|
20240221,141500,7839635410,5270,5280,5280,5270,3156
|
|
20240221,141400,7823000430,5270,5280,5280,5270,1316
|
|
20240221,141300,7816063790,5270,5280,5290,5270,537
|
|
20240221,141200,7813229010,5280,5280,5280,5270,1400
|
|
20240221,141100,7805840540,5290,5300,5300,5270,3930
|
|
20240221,141000,7785072510,5300,5290,5300,5290,690
|
|
20240221,140900,7781422210,5290,5280,5290,5280,2165
|
|
20240221,140800,7769972360,5290,5280,5290,5280,2178
|
|
20240221,140700,7758471170,5280,5290,5290,5280,931
|
|
20240221,140600,7753553840,5290,5290,5290,5290,4958
|
|
20240221,140500,7727326020,5290,5300,5300,5290,340
|
|
20240221,140400,7725526480,5300,5290,5300,5290,653
|
|
20240221,140300,7722070830,5290,5300,5300,5290,911
|
|
20240221,140200,7717251020,5290,5290,5300,5290,119
|
|
20240221,140100,7716620720,5290,5290,5300,5290,3072
|
|
20240221,140000,7700369280,5290,5290,5300,5290,697
|
|
20240221,135900,7696677700,5290,5290,5300,5290,1193
|
|
20240221,135800,7690363720,5290,5300,5300,5290,802
|
|
20240221,135700,7686120790,5300,5300,5300,5290,3724
|
|
20240221,135600,7666398040,5300,5290,5300,5290,2341
|
|
20240221,135500,7654005790,5300,5300,5300,5290,386
|
|
20240221,135400,7651961140,5300,5310,5310,5290,2108
|
|
20240221,135300,7640788650,5310,5310,5310,5300,782
|
|
20240221,135200,7636636260,5300,5310,5310,5300,375
|
|
20240221,135100,7634648610,5300,5310,5310,5300,654
|
|
20240221,135000,7631175900,5320,5320,5320,5310,1286
|
|
20240221,134900,7624337040,5320,5320,5320,5320,2100
|
|
20240221,134800,7613165040,5320,5310,5320,5310,1621
|
|
20240221,134700,7604555540,5310,5310,5310,5300,464
|
|
20240221,134600,7602094820,5310,5300,5310,5300,375
|
|
20240221,134500,7600107180,5300,5300,5310,5300,2599
|
|
20240221,134400,7586331070,5300,5300,5300,5300,283
|
|
20240221,134300,7584831170,5300,5300,5300,5290,1479
|
|
20240221,134200,7577005560,5300,5300,5300,5300,369
|
|
20240221,134100,7575049860,5300,5300,5300,5290,116
|
|
20240221,134000,7574435280,5290,5300,5300,5290,259
|
|
20240221,133900,7573063990,5300,5290,5300,5290,7846
|
|
20240221,133800,7531509650,5280,5290,5290,5280,2058
|
|
20240221,133700,7520627150,5290,5300,5300,5280,2198
|
|
20240221,133600,7509009590,5300,5290,5300,5280,4972
|
|
20240221,133500,7482749630,5290,5290,5300,5280,3992
|
|
20240221,133400,7461643790,5280,5280,5280,5280,2326
|
|
20240221,133300,7449362510,5290,5290,5290,5280,448
|
|
20240221,133200,7446996100,5290,5290,5290,5280,289
|
|
20240221,133100,7445467300,5290,5290,5290,5280,2770
|
|
20240221,133000,7430840340,5280,5280,5290,5280,1330
|
|
20240221,132900,7423817530,5290,5290,5290,5290,114
|
|
20240221,132800,7423214470,5290,5300,5310,5290,1147
|
|
20240221,132700,7417143870,5300,5300,5300,5290,266
|
|
20240221,132600,7415736090,5300,5300,5300,5290,336
|
|
20240221,132500,7413956490,5300,5300,5300,5280,1212
|
|
20240221,132400,7407543620,5300,5290,5300,5290,301
|
|
20240221,132300,7405948330,5290,5300,5300,5290,383
|
|
20240221,132200,7403921470,5290,5290,5290,5280,2504
|
|
20240221,132100,7390679590,5290,5300,5300,5290,1338
|
|
20240221,132000,7383601380,5300,5300,5300,5300,85
|
|
20240221,131900,7383150880,5300,5290,5300,5290,59
|
|
20240221,131800,7382838280,5290,5280,5300,5280,1564
|
|
20240221,131700,7374564700,5280,5280,5280,5270,2515
|
|
20240221,131600,7361295500,5270,5270,5280,5270,232
|
|
20240221,131500,7360072270,5270,5270,5280,5270,969
|
|
20240221,131400,7354965230,5280,5280,5280,5270,1067
|
|
20240221,131300,7349338660,5280,5280,5280,5270,422
|
|
20240221,131200,7347114140,5280,5270,5280,5260,2353
|
|
20240221,131100,7334722780,5270,5260,5270,5260,1572
|
|
20240221,131000,7326452060,5260,5270,5270,5260,84
|
|
20240221,130900,7326009950,5280,5280,5280,5270,1159
|
|
20240221,130800,7319901420,5270,5270,5280,5270,341
|
|
20240221,130700,7318102860,5280,5270,5280,5260,5750
|
|
20240221,130600,7287800070,5250,5270,5280,5250,3477
|
|
20240221,130500,7269503280,5270,5260,5270,5260,549
|
|
20240221,130400,7266611050,5250,5260,5280,5250,6597
|
|
20240221,130300,7231894940,5260,5280,5280,5260,11703
|
|
20240221,130200,7170238190,5280,5290,5290,5280,689
|
|
20240221,130100,7166598470,5280,5290,5290,5280,267
|
|
20240221,130000,7165188420,5290,5300,5300,5280,94
|
|
20240221,125900,7164690650,5300,5290,5300,5280,850
|
|
20240221,125800,7160201580,5280,5280,5280,5270,3289
|
|
20240221,125700,7142836300,5280,5280,5280,5270,432
|
|
20240221,125600,7140558480,5280,5290,5290,5280,1842
|
|
20240221,125500,7130831930,5280,5280,5290,5280,180
|
|
20240221,125400,7129881390,5280,5290,5300,5280,3610
|
|
20240221,125300,7110804870,5290,5300,5300,5290,8979
|
|
20240221,125200,7063264010,5300,5300,5300,5300,118
|
|
20240221,125100,7062638610,5310,5300,5310,5290,3523
|
|
20240221,125000,7043985490,5300,5300,5310,5300,939
|
|
20240221,124900,7039008000,5310,5310,5310,5310,32
|
|
20240221,124800,7038838080,5300,5310,5310,5300,885
|
|
20240221,124700,7034147180,5310,5320,5320,5310,92
|
|
20240221,124600,7033657860,5320,5310,5320,5300,4519
|
|
20240221,124500,7009697000,5300,5320,5320,5300,1256
|
|
20240221,124400,7003027100,5320,5310,5330,5300,416
|
|
20240221,124300,7000815730,5300,5310,5320,5300,956
|
|
20240221,124200,6995747250,5310,5320,5320,5310,5200
|
|
20240221,124100,6968134070,5320,5330,5330,5320,1634
|
|
20240221,124000,6959435150,5330,5330,5330,5320,67
|
|
20240221,123900,6959078300,5330,5320,5330,5320,54
|
|
20240221,123800,6958790500,5320,5320,5330,5320,2001
|
|
20240221,123700,6948145080,5320,5320,5320,5320,332
|
|
20240221,123600,6946378840,5320,5310,5320,5310,623
|
|
20240221,123500,6943070240,5320,5330,5330,5310,542
|
|
20240221,123400,6940186020,5320,5320,5320,5310,600
|
|
20240221,123300,6936994360,5310,5320,5320,5300,1317
|
|
20240221,123200,6930008300,5320,5300,5330,5300,3948
|
|
20240221,123100,6909028260,5300,5310,5310,5300,64
|
|
20240221,123000,6908688920,5300,5310,5320,5300,1544
|
|
20240221,122900,6900497780,5300,5310,5310,5300,1170
|
|
20240221,122800,6894291990,5280,5300,5310,5280,2414
|
|
20240221,122700,6881500850,5300,5300,5300,5300,1208
|
|
20240221,122600,6875098450,5280,5280,5310,5280,3580
|
|
20240221,122500,6856158710,5280,5280,5280,5280,4117
|
|
20240221,122400,6834420950,5290,5290,5290,5290,307
|
|
20240221,122300,6832796920,5280,5290,5290,5270,9969
|
|
20240221,122200,6780159820,5280,5290,5290,5280,1257
|
|
20240221,122100,6773522060,5280,5280,5290,5280,1086
|
|
20240221,122000,6767787630,5290,5290,5290,5290,1110
|
|
20240221,121900,6761915730,5300,5280,5300,5280,4999
|
|
20240221,121800,6735470770,5290,5290,5290,5280,1313
|
|
20240221,121700,6728534680,5290,5300,5300,5290,1174
|
|
20240221,121600,6722323410,5290,5280,5290,5280,214
|
|
20240221,121500,6721193350,5280,5300,5300,5280,2995
|
|
20240221,121400,6705334510,5300,5290,5300,5290,5289
|
|
20240221,121300,6677323610,5290,5300,5300,5290,1905
|
|
20240221,121200,6667227310,5310,5310,5310,5310,426
|
|
20240221,121100,6664965250,5310,5300,5310,5300,76
|
|
20240221,121000,6664561700,5320,5300,5320,5300,1752
|
|
20240221,120900,6655271090,5300,5290,5300,5290,1114
|
|
20240221,120800,6649377490,5300,5300,5310,5300,1186
|
|
20240221,120700,6643090410,5310,5300,5310,5300,48
|
|
20240221,120600,6642835860,5300,5300,5300,5300,157
|
|
20240221,120500,6642003760,5300,5300,5310,5300,286
|
|
20240221,120400,6640485960,5300,5300,5310,5290,2616
|
|
20240221,120300,6626601450,5300,5300,5310,5300,2425
|
|
20240221,120200,6613748940,5300,5310,5310,5300,386
|
|
20240221,120100,6611702570,5310,5300,5310,5300,300
|
|
20240221,120000,6610112420,5300,5310,5310,5300,611
|
|
20240221,115900,6606874010,5310,5310,5310,5310,407
|
|
20240221,115800,6604712840,5310,5320,5320,5310,595
|
|
20240221,115700,6601553340,5320,5320,5320,5310,902
|
|
20240221,115600,6596759790,5320,5320,5320,5320,375
|
|
20240221,115500,6594764790,5310,5320,5320,5310,389
|
|
20240221,115400,6592695420,5320,5320,5320,5310,1776
|
|
20240221,115300,6583252010,5320,5320,5320,5320,601
|
|
20240221,115200,6580054690,5320,5320,5320,5310,378
|
|
20240221,115100,6578044240,5320,5310,5320,5310,166
|
|
20240221,115000,6577162770,5310,5300,5310,5300,772
|
|
20240221,114900,6573064270,5300,5290,5300,5290,71
|
|
20240221,114800,6572688270,5300,5300,5310,5300,1245
|
|
20240221,114700,6566089230,5310,5300,5310,5290,254
|
|
20240221,114600,6564742550,5310,5300,5310,5300,2027
|
|
20240221,114500,6553999440,5320,5290,5320,5290,1859
|
|
20240221,114400,6544129710,5300,5290,5300,5290,555
|
|
20240221,114300,6541193060,5290,5300,5320,5290,1627
|
|
20240221,114200,6532579880,5300,5300,5310,5300,391
|
|
20240221,114100,6530507470,5300,5310,5310,5300,1861
|
|
20240221,114000,6520636560,5310,5300,5310,5300,1351
|
|
20240221,113900,6513463750,5300,5310,5310,5300,498
|
|
20240221,113800,6510823880,5310,5310,5310,5300,1261
|
|
20240221,113700,6504133170,5310,5300,5310,5300,272
|
|
20240221,113600,6502689650,5320,5310,5320,5300,956
|
|
20240221,113500,6497622770,5310,5290,5310,5280,6927
|
|
20240221,113400,6460894760,5300,5300,5300,5270,1775
|
|
20240221,113300,6451512000,5310,5290,5310,5290,737
|
|
20240221,113200,6447606070,5310,5290,5310,5280,13506
|
|
20240221,113100,6376187270,5300,5290,5300,5290,862
|
|
20240221,113000,6371625050,5300,5310,5310,5290,206
|
|
20240221,112900,6370532900,5310,5300,5310,5300,3757
|
|
20240221,112800,6350618100,5300,5300,5300,5300,404
|
|
20240221,112700,6348476900,5290,5300,5310,5290,786
|
|
20240221,112600,6344313250,5300,5300,5300,5290,711
|
|
20240221,112500,6340549560,5310,5300,5310,5280,1850
|
|
20240221,112400,6330763180,5290,5290,5290,5290,327
|
|
20240221,112300,6329033350,5300,5290,5310,5290,108
|
|
20240221,112200,6328461440,5290,5300,5300,5280,1669
|
|
20240221,112100,6319627110,5280,5310,5310,5270,4404
|
|
20240221,112000,6296333680,5310,5280,5310,5280,5355
|
|
20240221,111900,6267977860,5290,5280,5290,5280,1298
|
|
20240221,111800,6261124320,5290,5300,5300,5280,4965
|
|
20240221,111700,6234880030,5300,5300,5310,5290,9063
|
|
20240221,111600,6186897650,5300,5300,5310,5300,3101
|
|
20240221,111500,6170457750,5300,5300,5310,5300,715
|
|
20240221,111400,6166668000,5300,5310,5310,5290,6536
|
|
20240221,111300,6132018650,5310,5300,5310,5300,2594
|
|
20240221,111200,6118269410,5310,5320,5320,5300,12503
|
|
20240221,111100,6051898970,5320,5320,5330,5320,1608
|
|
20240221,111000,6043341350,5320,5320,5340,5310,6483
|
|
20240221,110900,6008851100,5330,5380,5380,5330,12045
|
|
20240221,110800,5944452020,5380,5390,5390,5360,8857
|
|
20240221,110700,5896853890,5390,5380,5400,5380,8054
|
|
20240221,110600,5853460500,5390,5380,5390,5350,3710
|
|
20240221,110500,5833504100,5380,5350,5380,5350,10384
|
|
20240221,110400,5777806500,5340,5340,5350,5340,363
|
|
20240221,110300,5775867970,5350,5350,5350,5340,330
|
|
20240221,110200,5774104470,5350,5350,5350,5340,882
|
|
20240221,110100,5769391060,5350,5350,5350,5340,780
|
|
20240221,110000,5765225660,5350,5350,5360,5340,2045
|
|
20240221,105900,5754284440,5360,5370,5370,5350,2445
|
|
20240221,105800,5741188560,5360,5370,5370,5360,746
|
|
20240221,105700,5737186000,5360,5360,5360,5350,2035
|
|
20240221,105600,5726278950,5360,5360,5370,5350,9855
|
|
20240221,105500,5673547470,5360,5370,5370,5360,97
|
|
20240221,105400,5673027540,5360,5370,5370,5360,2980
|
|
20240221,105300,5657042970,5370,5370,5380,5370,2788
|
|
20240221,105200,5642071170,5380,5380,5380,5380,1170
|
|
20240221,105100,5635776570,5380,5390,5390,5380,2804
|
|
20240221,105000,5620678180,5370,5380,5390,5370,2043
|
|
20240221,104900,5609682760,5380,5390,5390,5370,2340
|
|
20240221,104800,5597093560,5390,5390,5390,5380,1384
|
|
20240221,104700,5589634500,5390,5400,5400,5390,2721
|
|
20240221,104600,5574965170,5400,5400,5400,5390,3763
|
|
20240221,104500,5554655410,5400,5370,5400,5360,6507
|
|
20240221,104400,5519668550,5370,5380,5380,5370,1893
|
|
20240221,104300,5509503130,5380,5380,5380,5370,229
|
|
20240221,104200,5508272240,5380,5380,5380,5360,3576
|
|
20240221,104100,5489086530,5380,5340,5380,5340,3313
|
|
20240221,104000,5471312460,5340,5320,5340,5320,15853
|
|
20240221,103900,5386695670,5320,5330,5330,5310,8833
|
|
20240221,103800,5339704400,5330,5330,5340,5330,5516
|
|
20240221,103700,5310297500,5330,5330,5340,5330,4322
|
|
20240221,103600,5287247290,5340,5340,5350,5330,2873
|
|
20240221,103500,5271915500,5340,5350,5360,5340,1369
|
|
20240221,103400,5264594400,5350,5340,5380,5340,7296
|
|
20240221,103300,5225577150,5340,5350,5360,5340,3275
|
|
20240221,103200,5208059770,5350,5370,5370,5350,3164
|
|
20240221,103100,5191119290,5370,5370,5380,5360,248
|
|
20240221,103000,5189788410,5380,5400,5400,5380,760
|
|
20240221,102900,5185696770,5390,5360,5400,5360,3530
|
|
20240221,102800,5166707270,5370,5370,5370,5370,1032
|
|
20240221,102700,5161165430,5360,5350,5370,5350,4226
|
|
20240221,102600,5138514210,5360,5360,5360,5350,967
|
|
20240221,102500,5133340480,5360,5370,5370,5350,2525
|
|
20240221,102400,5119818470,5370,5360,5380,5350,2025
|
|
20240221,102300,5108964910,5360,5350,5360,5350,1021
|
|
20240221,102200,5103501840,5360,5360,5360,5350,6064
|
|
20240221,102100,5071028830,5350,5370,5370,5350,1549
|
|
20240221,102000,5062729470,5360,5370,5370,5360,3535
|
|
20240221,101900,5043761100,5370,5370,5370,5360,5163
|
|
20240221,101800,5016059640,5370,5380,5380,5370,4399
|
|
20240221,101700,4992413730,5390,5390,5400,5380,3632
|
|
20240221,101600,4972822920,5400,5420,5420,5390,2077
|
|
20240221,101500,4961617740,5420,5390,5420,5380,4960
|
|
20240221,101400,4934840140,5390,5430,5430,5390,17020
|
|
20240221,101300,4842799560,5430,5400,5430,5400,9660
|
|
20240221,101200,4790485960,5410,5400,5410,5400,3381
|
|
20240221,101100,4772226300,5400,5390,5410,5380,5840
|
|
20240221,101000,4740675710,5400,5390,5400,5380,7117
|
|
20240221,100900,4702329470,5390,5370,5390,5370,3087
|
|
20240221,100800,4685725430,5370,5380,5390,5370,2875
|
|
20240221,100700,4670244450,5390,5390,5400,5380,7971
|
|
20240221,100600,4627320010,5390,5370,5390,5370,6759
|
|
20240221,100500,4590953290,5370,5370,5380,5360,2987
|
|
20240221,100400,4574911710,5370,5360,5370,5350,3898
|
|
20240221,100300,4554041530,5360,5360,5360,5350,1218
|
|
20240221,100200,4547519620,5360,5360,5360,5350,1084
|
|
20240221,100100,4541711440,5360,5360,5360,5360,1095
|
|
20240221,100000,4535842240,5360,5350,5370,5340,3841
|
|
20240221,095900,4515275640,5350,5360,5360,5340,8610
|
|
20240221,095800,4469171900,5360,5370,5370,5360,3945
|
|
20240221,095700,4448018250,5370,5370,5380,5360,863
|
|
20240221,095600,4443386950,5370,5390,5390,5370,4066
|
|
20240221,095500,4421542140,5380,5370,5380,5360,2133
|
|
20240221,095400,4410077700,5360,5380,5380,5360,2404
|
|
20240221,095300,4397156280,5380,5380,5380,5370,4989
|
|
20240221,095200,4370340530,5390,5370,5390,5360,6307
|
|
20240221,095100,4336467010,5370,5380,5390,5360,5072
|
|
20240221,095000,4309216500,5390,5400,5420,5390,20668
|
|
20240221,094900,4197647610,5390,5360,5390,5360,10828
|
|
20240221,094800,4139409060,5360,5320,5380,5320,17344
|
|
20240221,094700,4046583730,5320,5310,5320,5290,6393
|
|
20240221,094600,4012674500,5310,5290,5310,5270,6310
|
|
20240221,094500,3979220990,5290,5280,5320,5280,44316
|
|
20240221,094400,3744402070,5290,5250,5290,5250,12969
|
|
20240221,094300,3676130070,5250,5250,5260,5230,5475
|
|
20240221,094200,3647383200,5250,5250,5250,5220,9302
|
|
20240221,094100,3598643450,5230,5240,5260,5230,9881
|
|
20240221,094000,3546884770,5240,5230,5250,5220,13040
|
|
20240221,093900,3478645110,5240,5210,5250,5200,16920
|
|
20240221,093800,3390088940,5200,5230,5230,5200,50189
|
|
20240221,093700,3128542980,5220,5240,5240,5220,14489
|
|
20240221,093600,3052763220,5230,5250,5270,5230,8164
|
|
20240221,093500,3009998020,5260,5250,5270,5240,6971
|
|
20240221,093400,2973340950,5240,5230,5250,5220,20614
|
|
20240221,093300,2865410740,5220,5270,5270,5220,32554
|
|
20240221,093200,2695002640,5260,5290,5290,5260,21060
|
|
20240221,093100,2584082930,5280,5310,5310,5280,5801
|
|
20240221,093000,2553442080,5280,5290,5300,5280,7012
|
|
20240221,092900,2516324080,5290,5300,5300,5290,2637
|
|
20240221,092800,2502358410,5300,5290,5300,5270,15457
|
|
20240221,092700,2420618490,5290,5320,5320,5290,6828
|
|
20240221,092600,2384463940,5300,5300,5330,5290,7566
|
|
20240221,092500,2344324060,5300,5290,5310,5290,6327
|
|
20240221,092400,2310810580,5290,5290,5320,5290,18833
|
|
20240221,092300,2211083270,5300,5310,5320,5290,35284
|
|
20240221,092200,2023904930,5320,5330,5330,5310,4031
|
|
20240221,092100,2002456560,5320,5350,5350,5320,9835
|
|
20240221,092000,1949996040,5350,5370,5380,5350,9398
|
|
20240221,091900,1899595210,5370,5410,5420,5370,20552
|
|
20240221,091800,1788763950,5410,5390,5410,5390,2758
|
|
20240221,091700,1773883630,5390,5370,5400,5370,9865
|
|
20240221,091600,1720691030,5370,5350,5370,5340,5493
|
|
20240221,091500,1691247340,5360,5350,5360,5320,7705
|
|
20240221,091400,1650130660,5360,5340,5360,5340,8630
|
|
20240221,091300,1603994790,5340,5380,5380,5330,28383
|
|
20240221,091200,1452201460,5380,5390,5400,5370,6688
|
|
20240221,091100,1416185730,5390,5380,5400,5370,13429
|
|
20240221,091000,1343927310,5370,5400,5410,5370,11726
|
|
20240221,090900,1280691620,5410,5410,5430,5410,11550
|
|
20240221,090800,1218161920,5430,5430,5450,5400,28341
|
|
20240221,090700,1064303910,5430,5420,5430,5390,16265
|
|
20240221,090600,976312690,5410,5400,5430,5390,19696
|
|
20240221,090500,869780690,5400,5400,5420,5400,15846
|
|
20240221,090400,784155650,5400,5400,5410,5390,18044
|
|
20240221,090300,686700180,5400,5320,5400,5320,27361
|
|
20240221,090200,539176660,5320,5320,5330,5310,36902
|
|
20240221,090100,342863950,5360,5340,5380,5300,17358
|
|
20240221,090000,250380450,5340,5350,5390,5340,41670
|