664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200100,963477100,8010,8010,8010,8010,2659
|
|
20240221,200000,963477100,8010,8010,8010,8010,0
|
|
20240221,195900,963477100,8010,8010,8010,8010,0
|
|
20240221,195800,963477100,8010,8010,8010,8010,0
|
|
20240221,195700,963477100,8010,8010,8010,8010,0
|
|
20240221,195600,963477100,8010,8010,8010,8010,0
|
|
20240221,195500,963477100,8010,8010,8010,8010,0
|
|
20240221,195400,963477100,8010,8010,8010,8010,0
|
|
20240221,195300,963477100,8010,8010,8010,8010,0
|
|
20240221,195200,963477100,8010,8010,8010,8010,0
|
|
20240221,195100,963477100,8010,8010,8010,8010,0
|
|
20240221,195000,963477100,8010,8010,8010,8010,0
|
|
20240221,194900,963477100,8010,8010,8010,8010,0
|
|
20240221,194800,963477100,8010,8010,8010,8010,0
|
|
20240221,194700,963477100,8010,8010,8010,8010,0
|
|
20240221,194600,963477100,8010,8010,8010,8010,0
|
|
20240221,194500,963477100,8010,8010,8010,8010,0
|
|
20240221,194400,963477100,8010,8010,8010,8010,0
|
|
20240221,194300,963477100,8010,8010,8010,8010,0
|
|
20240221,194200,963477100,8010,8010,8010,8010,0
|
|
20240221,194100,963477100,8010,8010,8010,8010,0
|
|
20240221,194000,963477100,8010,8010,8010,8010,0
|
|
20240221,193900,963477100,8010,8010,8010,8010,0
|
|
20240221,193800,963477100,8010,8010,8010,8010,0
|
|
20240221,193700,963477100,8010,8010,8010,8010,0
|
|
20240221,193600,963477100,8010,8010,8010,8010,0
|
|
20240221,193500,963477100,8010,8010,8010,8010,0
|
|
20240221,193400,963477100,8010,8010,8010,8010,0
|
|
20240221,193300,963477100,8010,8010,8010,8010,0
|
|
20240221,193200,963477100,8010,8010,8010,8010,0
|
|
20240221,193100,963477100,8010,8010,8010,8010,2659
|
|
20240221,193000,963477100,8010,8010,8010,8010,0
|
|
20240221,192900,963477100,8010,8010,8010,8010,0
|
|
20240221,192800,963477100,8010,8010,8010,8010,0
|
|
20240221,192700,963477100,8010,8010,8010,8010,0
|
|
20240221,192600,963477100,8010,8010,8010,8010,0
|
|
20240221,192500,963477100,8010,8010,8010,8010,0
|
|
20240221,192400,963477100,8010,8010,8010,8010,0
|
|
20240221,192300,963477100,8010,8010,8010,8010,0
|
|
20240221,192200,963477100,8010,8010,8010,8010,0
|
|
20240221,192100,963477100,8010,8010,8010,8010,0
|
|
20240221,192000,963477100,8010,8010,8010,8010,0
|
|
20240221,191900,963477100,8010,8010,8010,8010,0
|
|
20240221,191800,963477100,8010,8010,8010,8010,0
|
|
20240221,191700,963477100,8010,8010,8010,8010,0
|
|
20240221,191600,963477100,8010,8010,8010,8010,0
|
|
20240221,191500,963477100,8010,8010,8010,8010,0
|
|
20240221,191400,963477100,8010,8010,8010,8010,0
|
|
20240221,191300,963477100,8010,8010,8010,8010,0
|
|
20240221,191200,963477100,8010,8010,8010,8010,0
|
|
20240221,191100,963477100,8010,8010,8010,8010,0
|
|
20240221,191000,963477100,8010,8010,8010,8010,0
|
|
20240221,190900,963477100,8010,8010,8010,8010,0
|
|
20240221,190800,963477100,8010,8010,8010,8010,0
|
|
20240221,190700,963477100,8010,8010,8010,8010,0
|
|
20240221,190600,963477100,8010,8010,8010,8010,0
|
|
20240221,190500,963477100,8010,8010,8010,8010,0
|
|
20240221,190400,963477100,8010,8010,8010,8010,0
|
|
20240221,190300,963477100,8010,8010,8010,8010,0
|
|
20240221,190200,963477100,8010,8010,8010,8010,0
|
|
20240221,190100,963477100,8010,8010,8010,8010,2659
|
|
20240221,190000,963477100,8010,8010,8010,8010,0
|
|
20240221,185900,963477100,8010,8010,8010,8010,0
|
|
20240221,185800,963477100,8010,8010,8010,8010,0
|
|
20240221,185700,963477100,8010,8010,8010,8010,0
|
|
20240221,185600,963477100,8010,8010,8010,8010,0
|
|
20240221,185500,963477100,8010,8010,8010,8010,0
|
|
20240221,185400,963477100,8010,8010,8010,8010,0
|
|
20240221,185300,963477100,8010,8010,8010,8010,0
|
|
20240221,185200,963477100,8010,8010,8010,8010,0
|
|
20240221,185100,963477100,8010,8010,8010,8010,0
|
|
20240221,185000,963477100,8010,8010,8010,8010,0
|
|
20240221,184900,963477100,8010,8010,8010,8010,0
|
|
20240221,184800,963477100,8010,8010,8010,8010,0
|
|
20240221,184700,963477100,8010,8010,8010,8010,0
|
|
20240221,184600,963477100,8010,8010,8010,8010,0
|
|
20240221,184500,963477100,8010,8010,8010,8010,0
|
|
20240221,184400,963477100,8010,8010,8010,8010,0
|
|
20240221,184300,963477100,8010,8010,8010,8010,0
|
|
20240221,184200,963477100,8010,8010,8010,8010,0
|
|
20240221,184100,963477100,8010,8010,8010,8010,0
|
|
20240221,184000,963477100,8010,8010,8010,8010,0
|
|
20240221,183900,963477100,8010,8010,8010,8010,0
|
|
20240221,183800,963477100,8010,8010,8010,8010,0
|
|
20240221,183700,963477100,8010,8010,8010,8010,0
|
|
20240221,183600,963477100,8010,8010,8010,8010,0
|
|
20240221,183500,963477100,8010,8010,8010,8010,0
|
|
20240221,183400,963477100,8010,8010,8010,8010,0
|
|
20240221,183300,963477100,8010,8010,8010,8010,0
|
|
20240221,183200,963477100,8010,8010,8010,8010,0
|
|
20240221,183100,963477100,8010,8010,8010,8010,2659
|
|
20240221,183000,963477100,8010,8010,8010,8010,0
|
|
20240221,182900,963477100,8010,8010,8010,8010,0
|
|
20240221,182800,963477100,8010,8010,8010,8010,0
|
|
20240221,182700,963477100,8010,8010,8010,8010,0
|
|
20240221,182600,963477100,8010,8010,8010,8010,0
|
|
20240221,182500,963477100,8010,8010,8010,8010,0
|
|
20240221,182400,963477100,8010,8010,8010,8010,0
|
|
20240221,182300,963477100,8010,8010,8010,8010,0
|
|
20240221,182200,963477100,8010,8010,8010,8010,0
|
|
20240221,182100,963477100,8010,8010,8010,8010,0
|
|
20240221,182000,963477100,8010,8010,8010,8010,0
|
|
20240221,181900,963477100,8010,8010,8010,8010,0
|
|
20240221,181800,963477100,8010,8010,8010,8010,0
|
|
20240221,181700,963477100,8010,8010,8010,8010,0
|
|
20240221,181600,963477100,8010,8010,8010,8010,0
|
|
20240221,181500,963477100,8010,8010,8010,8010,0
|
|
20240221,181400,963477100,8010,8010,8010,8010,0
|
|
20240221,181300,963477100,8010,8010,8010,8010,0
|
|
20240221,181200,963477100,8010,8010,8010,8010,0
|
|
20240221,181100,963477100,8010,8010,8010,8010,0
|
|
20240221,181000,963477100,8010,8010,8010,8010,0
|
|
20240221,180900,963477100,8010,8010,8010,8010,0
|
|
20240221,180800,963477100,8010,8010,8010,8010,0
|
|
20240221,180700,963477100,8010,8010,8010,8010,0
|
|
20240221,180600,963477100,8010,8010,8010,8010,0
|
|
20240221,180500,963477100,8010,8010,8010,8010,0
|
|
20240221,180400,963477100,8010,8010,8010,8010,0
|
|
20240221,180300,963477100,8010,8010,8010,8010,0
|
|
20240221,180200,963477100,8010,8010,8010,8010,0
|
|
20240221,180100,963477100,8010,8010,8010,8010,2659
|
|
20240221,180000,963477100,8010,8010,8010,8010,0
|
|
20240221,175900,963477100,8010,8010,8010,8010,0
|
|
20240221,175800,963477100,8010,8010,8010,8010,0
|
|
20240221,175700,963477100,8010,8010,8010,8010,0
|
|
20240221,175600,963477100,8010,8010,8010,8010,0
|
|
20240221,175500,963477100,8010,8010,8010,8010,0
|
|
20240221,175400,963477100,8010,8010,8010,8010,0
|
|
20240221,175300,963477100,8010,8010,8010,8010,0
|
|
20240221,175200,963477100,8010,8010,8010,8010,0
|
|
20240221,175100,963477100,8010,8010,8010,8010,0
|
|
20240221,175000,963477100,8010,8010,8010,8010,0
|
|
20240221,174900,963477100,8010,8010,8010,8010,0
|
|
20240221,174800,963477100,8010,8010,8010,8010,0
|
|
20240221,174700,963477100,8010,8010,8010,8010,0
|
|
20240221,174600,963477100,8010,8010,8010,8010,0
|
|
20240221,174500,963477100,8010,8010,8010,8010,0
|
|
20240221,174400,963477100,8010,8010,8010,8010,0
|
|
20240221,174300,963477100,8010,8010,8010,8010,0
|
|
20240221,174200,963477100,8010,8010,8010,8010,0
|
|
20240221,174100,963477100,8010,8010,8010,8010,0
|
|
20240221,174000,963477100,8010,8010,8010,8010,0
|
|
20240221,173900,963477100,8010,8010,8010,8010,0
|
|
20240221,173800,963477100,8010,8010,8010,8010,0
|
|
20240221,173700,963477100,8010,8010,8010,8010,0
|
|
20240221,173600,963477100,8010,8010,8010,8010,0
|
|
20240221,173500,963477100,8010,8010,8010,8010,0
|
|
20240221,173400,963477100,8010,8010,8010,8010,0
|
|
20240221,173300,963477100,8010,8010,8010,8010,0
|
|
20240221,173200,963477100,8010,8010,8010,8010,0
|
|
20240221,173100,963477100,8010,8010,8010,8010,2659
|
|
20240221,173000,963477100,8010,8010,8010,8010,0
|
|
20240221,172900,963477100,8010,8010,8010,8010,0
|
|
20240221,172800,963477100,8010,8010,8010,8010,0
|
|
20240221,172700,963477100,8010,8010,8010,8010,0
|
|
20240221,172600,963477100,8010,8010,8010,8010,0
|
|
20240221,172500,963477100,8010,8010,8010,8010,0
|
|
20240221,172400,963477100,8010,8010,8010,8010,0
|
|
20240221,172300,963477100,8010,8010,8010,8010,0
|
|
20240221,172200,963477100,8010,8010,8010,8010,0
|
|
20240221,172100,963477100,8010,8010,8010,8010,0
|
|
20240221,172000,963477100,8010,8010,8010,8010,0
|
|
20240221,171900,963477100,8010,8010,8010,8010,0
|
|
20240221,171800,963477100,8010,8010,8010,8010,0
|
|
20240221,171700,963477100,8010,8010,8010,8010,0
|
|
20240221,171600,963477100,8010,8010,8010,8010,0
|
|
20240221,171500,963477100,8010,8010,8010,8010,0
|
|
20240221,171400,963477100,8010,8010,8010,8010,0
|
|
20240221,171300,963477100,8010,8010,8010,8010,0
|
|
20240221,171200,963477100,8010,8010,8010,8010,0
|
|
20240221,171100,963477100,8010,8010,8010,8010,0
|
|
20240221,171000,963477100,8010,8010,8010,8010,0
|
|
20240221,170900,963477100,8010,8010,8010,8010,0
|
|
20240221,170800,963477100,8010,8010,8010,8010,0
|
|
20240221,170700,963477100,8010,8010,8010,8010,0
|
|
20240221,170600,963477100,8010,8010,8010,8010,0
|
|
20240221,170500,963477100,8010,8010,8010,8010,0
|
|
20240221,170400,963477100,8010,8010,8010,8010,0
|
|
20240221,170300,963477100,8010,8010,8010,8010,0
|
|
20240221,170200,963477100,8010,8010,8010,8010,0
|
|
20240221,170100,963477100,8010,8010,8010,8010,2659
|
|
20240221,170000,963477100,8010,8010,8010,8010,0
|
|
20240221,165900,963477100,8010,8010,8010,8010,0
|
|
20240221,165800,963477100,8010,8010,8010,8010,0
|
|
20240221,165700,963477100,8010,8010,8010,8010,0
|
|
20240221,165600,963477100,8010,8010,8010,8010,0
|
|
20240221,165500,963477100,8010,8010,8010,8010,0
|
|
20240221,165400,963477100,8010,8010,8010,8010,0
|
|
20240221,165300,963477100,8010,8010,8010,8010,0
|
|
20240221,165200,963477100,8010,8010,8010,8010,0
|
|
20240221,165100,963477100,8010,8010,8010,8010,0
|
|
20240221,165000,963477100,8010,8010,8010,8010,0
|
|
20240221,164900,963477100,8010,8010,8010,8010,0
|
|
20240221,164800,963477100,8010,8010,8010,8010,0
|
|
20240221,164700,963477100,8010,8010,8010,8010,0
|
|
20240221,164600,963477100,8010,8010,8010,8010,0
|
|
20240221,164500,963477100,8010,8010,8010,8010,0
|
|
20240221,164400,963477100,8010,8010,8010,8010,0
|
|
20240221,164300,963477100,8010,8010,8010,8010,0
|
|
20240221,164200,963477100,8010,8010,8010,8010,0
|
|
20240221,164100,963477100,8010,8010,8010,8010,0
|
|
20240221,164000,963477100,8010,8010,8010,8010,0
|
|
20240221,163900,963477100,8010,8010,8010,8010,0
|
|
20240221,163800,963477100,8010,8010,8010,8010,0
|
|
20240221,163700,963477100,8010,8010,8010,8010,0
|
|
20240221,163600,963477100,8010,8010,8010,8010,0
|
|
20240221,163500,963477100,8010,8010,8010,8010,0
|
|
20240221,163400,963477100,8010,8010,8010,8010,0
|
|
20240221,163300,963477100,8010,8010,8010,8010,0
|
|
20240221,163200,963477100,8010,8010,8010,8010,0
|
|
20240221,163100,963477100,8010,8010,8010,8010,2659
|
|
20240221,163000,963477100,8010,8010,8010,8010,0
|
|
20240221,162900,963477100,8010,8010,8010,8010,0
|
|
20240221,162800,963477100,8010,8010,8010,8010,0
|
|
20240221,162700,963477100,8010,8010,8010,8010,0
|
|
20240221,162600,963477100,8010,8010,8010,8010,0
|
|
20240221,162500,963477100,8010,8010,8010,8010,0
|
|
20240221,162400,963477100,8010,8010,8010,8010,0
|
|
20240221,162300,963477100,8010,8010,8010,8010,0
|
|
20240221,162200,963477100,8010,8010,8010,8010,0
|
|
20240221,162100,963477100,8010,8010,8010,8010,0
|
|
20240221,162000,963477100,8010,8010,8010,8010,0
|
|
20240221,161900,963477100,8010,8010,8010,8010,0
|
|
20240221,161800,963477100,8010,8010,8010,8010,0
|
|
20240221,161700,963477100,8010,8010,8010,8010,0
|
|
20240221,161600,963477100,8010,8010,8010,8010,0
|
|
20240221,161500,963477100,8010,8010,8010,8010,0
|
|
20240221,161400,963477100,8010,8010,8010,8010,0
|
|
20240221,161300,963477100,8010,8010,8010,8010,0
|
|
20240221,161200,963477100,8010,8010,8010,8010,0
|
|
20240221,161100,963477100,8010,8010,8010,8010,0
|
|
20240221,161000,963477100,8010,8010,8010,8010,0
|
|
20240221,160900,963477100,8010,8010,8010,8010,0
|
|
20240221,160800,963477100,8010,8010,8010,8010,0
|
|
20240221,160700,963477100,8010,8010,8010,8010,0
|
|
20240221,160600,963477100,8010,8010,8010,8010,0
|
|
20240221,160500,963477100,8010,8010,8010,8010,0
|
|
20240221,160400,963477100,8010,8010,8010,8010,0
|
|
20240221,160300,963477100,8010,8010,8010,8010,0
|
|
20240221,160200,963477100,8010,8010,8010,8010,0
|
|
20240221,160100,963477100,8010,8010,8010,8010,2659
|
|
20240221,160000,963477100,8010,8010,8010,8010,0
|
|
20240221,155900,963477100,8010,8010,8010,8010,0
|
|
20240221,155800,963477100,8010,8010,8010,8010,0
|
|
20240221,155700,963477100,8010,8010,8010,8010,0
|
|
20240221,155600,963477100,8010,8010,8010,8010,0
|
|
20240221,155500,963477100,8010,8010,8010,8010,0
|
|
20240221,155400,963477100,8010,8010,8010,8010,0
|
|
20240221,155300,963477100,8010,8010,8010,8010,0
|
|
20240221,155200,963477100,8010,8010,8010,8010,0
|
|
20240221,155100,963477100,8010,8010,8010,8010,0
|
|
20240221,155000,963477100,8010,8010,8010,8010,0
|
|
20240221,154900,963477100,8010,8010,8010,8010,0
|
|
20240221,154800,963477100,8010,8010,8010,8010,0
|
|
20240221,154700,963477100,8010,8010,8010,8010,0
|
|
20240221,154600,963477100,8010,8010,8010,8010,0
|
|
20240221,154500,963477100,8010,8010,8010,8010,0
|
|
20240221,154400,963477100,8010,8010,8010,8010,0
|
|
20240221,154300,963477100,8010,8010,8010,8010,0
|
|
20240221,154200,963477100,8010,8010,8010,8010,0
|
|
20240221,154100,963477100,8010,8010,8010,8010,0
|
|
20240221,154000,963477100,8010,8010,8010,8010,0
|
|
20240221,153900,963477100,8010,8010,8010,8010,0
|
|
20240221,153800,963477100,8010,8010,8010,8010,0
|
|
20240221,153700,963477100,8010,8010,8010,8010,0
|
|
20240221,153600,963477100,8010,8010,8010,8010,0
|
|
20240221,153500,963477100,8010,8010,8010,8010,0
|
|
20240221,153400,963477100,8010,8010,8010,8010,0
|
|
20240221,153300,963477100,8010,8010,8010,8010,0
|
|
20240221,153200,963477100,8010,8010,8010,8010,0
|
|
20240221,153100,963477100,8010,8010,8010,8010,2659
|
|
20240221,153000,963477100,8010,8010,8010,8010,2659
|
|
20240221,152900,942178510,8010,8010,8010,8010,0
|
|
20240221,152800,942178510,8010,8010,8010,8010,0
|
|
20240221,152700,942178510,8010,8010,8010,8010,0
|
|
20240221,152600,942178510,8010,8010,8010,8010,0
|
|
20240221,152500,942178510,8010,8010,8010,8010,0
|
|
20240221,152400,942178510,8010,8010,8010,8010,0
|
|
20240221,152300,942178510,8010,8010,8010,8010,0
|
|
20240221,152200,942178510,8010,8010,8010,8010,0
|
|
20240221,152100,942178510,8010,8010,8010,8010,0
|
|
20240221,152000,942178510,8010,8010,8010,8010,0
|
|
20240221,151900,942178510,8010,8010,8010,8010,1574
|
|
20240221,151800,929570770,8050,8040,8050,8000,4578
|
|
20240221,151700,892841300,8040,8040,8050,8040,720
|
|
20240221,151600,887052480,8050,8050,8050,8050,5
|
|
20240221,151500,887012230,8050,8050,8050,8050,0
|
|
20240221,151400,887012230,8050,8050,8050,8050,2
|
|
20240221,151300,886996130,8050,8050,8050,8050,0
|
|
20240221,151200,886996130,8050,8050,8050,8050,0
|
|
20240221,151100,886996130,8050,8050,8050,8050,0
|
|
20240221,151000,886996130,8050,8050,8050,8050,0
|
|
20240221,150900,886996130,8050,8050,8050,8050,0
|
|
20240221,150800,886996130,8050,8030,8050,8020,1879
|
|
20240221,150700,871901280,8030,8030,8030,8030,0
|
|
20240221,150600,871901280,8030,8030,8030,8030,1000
|
|
20240221,150500,863871280,8030,8050,8050,8030,22
|
|
20240221,150400,863694580,8050,8050,8050,8050,70
|
|
20240221,150300,863131080,8030,8030,8030,8030,0
|
|
20240221,150200,863131080,8030,8030,8030,8030,21
|
|
20240221,150100,862962450,8050,8050,8050,8050,0
|
|
20240221,150000,862962450,8050,8050,8050,8050,2
|
|
20240221,145900,862946350,8050,8050,8050,8050,0
|
|
20240221,145800,862946350,8050,8050,8050,8050,415
|
|
20240221,145700,859605600,8030,8030,8030,8030,0
|
|
20240221,145600,859605600,8030,8030,8030,8030,520
|
|
20240221,145500,855430000,8030,8030,8030,8030,207
|
|
20240221,145400,853767790,8030,8030,8030,8030,1
|
|
20240221,145300,853759760,8030,8030,8030,8030,0
|
|
20240221,145200,853759760,8030,8030,8030,8030,0
|
|
20240221,145100,853759760,8030,8030,8030,8030,50
|
|
20240221,145000,853358260,8050,8050,8050,8050,1
|
|
20240221,144900,853350210,8040,8040,8040,8030,2144
|
|
20240221,144800,836128210,8040,8040,8040,8040,43
|
|
20240221,144700,835782490,8040,8040,8040,8040,51
|
|
20240221,144600,835372450,8040,8040,8040,8040,0
|
|
20240221,144500,835372450,8040,8040,8040,8040,106
|
|
20240221,144400,834520210,8040,8030,8040,8030,87
|
|
20240221,144300,833821500,8030,8030,8030,8030,5
|
|
20240221,144200,833781350,8030,8030,8030,8030,0
|
|
20240221,144100,833781350,8030,8030,8030,8030,66
|
|
20240221,144000,833251370,8030,8030,8030,8030,0
|
|
20240221,143900,833251370,8030,8030,8030,8030,211
|
|
20240221,143800,831557040,8030,8030,8030,8030,0
|
|
20240221,143700,831557040,8030,8030,8030,8030,0
|
|
20240221,143600,831557040,8030,8030,8030,8030,333
|
|
20240221,143500,828883050,8040,8040,8040,8040,0
|
|
20240221,143400,828883050,8040,8040,8040,8040,38
|
|
20240221,143300,828577530,8040,8040,8040,8040,1
|
|
20240221,143200,828569490,8030,8030,8030,8030,0
|
|
20240221,143100,828569490,8030,8030,8030,8030,0
|
|
20240221,143000,828569490,8030,8030,8030,8030,290
|
|
20240221,142900,826240790,8030,8030,8030,8030,0
|
|
20240221,142800,826240790,8030,8030,8030,8030,0
|
|
20240221,142700,826240790,8030,8030,8030,8030,1
|
|
20240221,142600,826232760,8050,8050,8050,8050,0
|
|
20240221,142500,826232760,8050,8050,8050,8050,0
|
|
20240221,142400,826232760,8050,8050,8050,8050,1000
|
|
20240221,142300,818182760,8050,8050,8050,8050,0
|
|
20240221,142200,818182760,8050,8050,8050,8050,0
|
|
20240221,142100,818182760,8050,8020,8050,8020,683
|
|
20240221,142000,812692610,8020,8020,8020,8020,500
|
|
20240221,141900,808682610,8030,8030,8030,8030,0
|
|
20240221,141800,808682610,8030,8030,8030,8030,0
|
|
20240221,141700,808682610,8030,8030,8030,8030,846
|
|
20240221,141600,801889230,8030,8030,8030,8030,0
|
|
20240221,141500,801889230,8030,8030,8030,8030,0
|
|
20240221,141400,801889230,8030,8040,8040,8030,95
|
|
20240221,141300,801126020,8040,8040,8040,8040,1
|
|
20240221,141200,801117980,8040,8040,8040,8040,0
|
|
20240221,141100,801117980,8040,8040,8040,8040,0
|
|
20240221,141000,801117980,8040,8040,8040,8040,0
|
|
20240221,140900,801117980,8040,8040,8040,8040,22
|
|
20240221,140800,800941100,8020,8020,8020,8020,0
|
|
20240221,140700,800941100,8020,8020,8020,8020,0
|
|
20240221,140600,800941100,8020,8040,8060,8020,980
|
|
20240221,140500,793071600,8040,8040,8040,8040,121
|
|
20240221,140400,792098760,8060,8060,8060,8060,0
|
|
20240221,140300,792098760,8060,8060,8060,8060,0
|
|
20240221,140200,792098760,8060,8040,8060,8040,418
|
|
20240221,140100,788729720,8040,8040,8040,8040,70
|
|
20240221,140000,788166920,8060,8060,8060,8060,0
|
|
20240221,135900,788166920,8060,8060,8060,8060,0
|
|
20240221,135800,788166920,8060,8060,8060,8060,0
|
|
20240221,135700,788166920,8060,8060,8060,8060,0
|
|
20240221,135600,788166920,8060,8060,8060,8060,6
|
|
20240221,135500,788118560,8040,8040,8040,8040,0
|
|
20240221,135400,788118560,8040,8040,8040,8040,125
|
|
20240221,135300,787113560,8040,8040,8040,8040,0
|
|
20240221,135200,787113560,8040,8040,8040,8040,0
|
|
20240221,135100,787113560,8040,8040,8040,8040,0
|
|
20240221,135000,787113560,8040,8040,8040,8040,1
|
|
20240221,134900,787105520,8040,8040,8040,8040,15
|
|
20240221,134800,786984920,8040,8040,8040,8040,0
|
|
20240221,134700,786984920,8040,8040,8040,8040,0
|
|
20240221,134600,786984920,8040,8040,8040,8040,5
|
|
20240221,134500,786944720,8040,8040,8040,8040,100
|
|
20240221,134400,786140720,8060,8060,8060,8060,0
|
|
20240221,134300,786140720,8060,8060,8060,8060,0
|
|
20240221,134200,786140720,8060,8060,8060,8060,0
|
|
20240221,134100,786140720,8060,8060,8060,8060,0
|
|
20240221,134000,786140720,8060,8060,8060,8060,2
|
|
20240221,133900,786124600,8060,8050,8060,8050,2
|
|
20240221,133800,786108490,8040,8040,8040,8040,1
|
|
20240221,133700,786100450,8060,8060,8060,8060,0
|
|
20240221,133600,786100450,8060,8040,8060,8030,259
|
|
20240221,133500,784018290,8060,8060,8060,8060,0
|
|
20240221,133400,784018290,8060,8060,8060,8060,1
|
|
20240221,133300,784010230,8020,8030,8030,8020,482
|
|
20240221,133200,780140100,8060,8060,8060,8060,0
|
|
20240221,133100,780140100,8060,8060,8060,8060,1
|
|
20240221,133000,780132040,8010,8010,8010,8010,0
|
|
20240221,132900,780132040,8010,8010,8010,8010,0
|
|
20240221,132800,780132040,8010,8030,8030,8010,243
|
|
20240221,132700,778184110,8020,8020,8020,8020,0
|
|
20240221,132600,778184110,8020,8020,8020,8020,0
|
|
20240221,132500,778184110,8020,8020,8020,8020,0
|
|
20240221,132400,778184110,8020,8020,8020,8020,0
|
|
20240221,132300,778184110,8020,8020,8020,8020,121
|
|
20240221,132200,777213690,8060,8060,8060,8060,0
|
|
20240221,132100,777213690,8060,8060,8060,8060,0
|
|
20240221,132000,777213690,8060,8060,8060,8060,0
|
|
20240221,131900,777213690,8060,8060,8060,8060,1
|
|
20240221,131800,777205630,8010,8040,8040,8010,13211
|
|
20240221,131700,671368210,8060,8060,8060,8060,264
|
|
20240221,131600,669240370,8050,8040,8050,8040,738
|
|
20240221,131500,663299670,8020,8020,8020,8020,0
|
|
20240221,131400,663299670,8020,8020,8020,8020,0
|
|
20240221,131300,663299670,8020,8020,8020,8020,0
|
|
20240221,131200,663299670,8020,8040,8040,8020,30
|
|
20240221,131100,663059000,8040,8040,8040,8040,0
|
|
20240221,131000,663059000,8040,8040,8040,8040,2
|
|
20240221,130900,663042920,8050,8050,8050,8050,0
|
|
20240221,130800,663042920,8050,8050,8050,8050,0
|
|
20240221,130700,663042920,8050,8050,8050,8050,0
|
|
20240221,130600,663042920,8050,8050,8050,8050,0
|
|
20240221,130500,663042920,8050,8050,8050,8050,0
|
|
20240221,130400,663042920,8050,8050,8050,8050,1
|
|
20240221,130300,663034870,8050,8050,8050,8050,0
|
|
20240221,130200,663034870,8050,8050,8050,8050,0
|
|
20240221,130100,663034870,8050,8050,8050,8050,0
|
|
20240221,130000,663034870,8050,8050,8050,8050,5
|
|
20240221,125900,662994620,8020,8020,8020,8020,0
|
|
20240221,125800,662994620,8020,8020,8020,8020,0
|
|
20240221,125700,662994620,8020,8020,8020,8020,97
|
|
20240221,125600,662216680,8050,8050,8050,8050,0
|
|
20240221,125500,662216680,8050,8050,8050,8050,0
|
|
20240221,125400,662216680,8050,8050,8050,8050,0
|
|
20240221,125300,662216680,8050,8050,8050,8050,0
|
|
20240221,125200,662216680,8050,8030,8050,8030,426
|
|
20240221,125100,658795840,8030,8030,8030,8030,24
|
|
20240221,125000,658603120,8050,8050,8050,8050,30
|
|
20240221,124900,658361620,8050,8050,8050,8050,0
|
|
20240221,124800,658361620,8050,8050,8050,8050,0
|
|
20240221,124700,658361620,8050,8050,8050,8050,30
|
|
20240221,124600,658120120,8040,8040,8040,8040,50
|
|
20240221,124500,657718120,8050,8050,8050,8050,123
|
|
20240221,124400,656727970,8050,8050,8050,8050,0
|
|
20240221,124300,656727970,8050,8050,8050,8050,4
|
|
20240221,124200,656695770,8050,8050,8050,8050,0
|
|
20240221,124100,656695770,8050,8050,8050,8050,1
|
|
20240221,124000,656687720,8050,8050,8050,8050,0
|
|
20240221,123900,656687720,8050,8050,8050,8050,0
|
|
20240221,123800,656687720,8050,8050,8050,8050,0
|
|
20240221,123700,656687720,8050,8050,8050,8050,0
|
|
20240221,123600,656687720,8050,8050,8050,8050,0
|
|
20240221,123500,656687720,8050,8050,8050,8050,0
|
|
20240221,123400,656687720,8050,8050,8050,8050,0
|
|
20240221,123300,656687720,8050,8050,8050,8050,0
|
|
20240221,123200,656687720,8050,8050,8050,8050,0
|
|
20240221,123100,656687720,8050,8050,8050,8050,0
|
|
20240221,123000,656687720,8050,8050,8050,8050,0
|
|
20240221,122900,656687720,8050,8050,8050,8050,0
|
|
20240221,122800,656687720,8050,8050,8050,8050,0
|
|
20240221,122700,656687720,8050,8050,8050,8050,615
|
|
20240221,122600,651736970,8020,8010,8020,8010,32
|
|
20240221,122500,651480430,8010,8030,8030,8010,255
|
|
20240221,122400,649435370,8050,8050,8050,8050,0
|
|
20240221,122300,649435370,8050,8050,8050,8050,1
|
|
20240221,122200,649427320,8030,8030,8030,8030,34
|
|
20240221,122100,649154300,8050,8050,8050,8050,0
|
|
20240221,122000,649154300,8050,8050,8050,8050,0
|
|
20240221,121900,649154300,8050,8050,8050,8050,0
|
|
20240221,121800,649154300,8050,8050,8050,8050,0
|
|
20240221,121700,649154300,8050,8050,8050,8050,0
|
|
20240221,121600,649154300,8050,8050,8050,8050,0
|
|
20240221,121500,649154300,8050,8040,8050,8010,2985
|
|
20240221,121400,625196490,8040,8040,8040,8040,0
|
|
20240221,121300,625196490,8040,8040,8040,8040,0
|
|
20240221,121200,625196490,8040,8040,8040,8040,1
|
|
20240221,121100,625188450,8040,8040,8040,8040,5
|
|
20240221,121000,625148250,8040,8040,8040,8040,61
|
|
20240221,120900,624657810,8040,8040,8040,8040,0
|
|
20240221,120800,624657810,8040,8040,8040,8040,59
|
|
20240221,120700,624183450,8040,8040,8040,8040,441
|
|
20240221,120600,620637810,8040,8040,8040,8040,0
|
|
20240221,120500,620637810,8040,8040,8040,8040,0
|
|
20240221,120400,620637810,8040,8040,8040,8040,0
|
|
20240221,120300,620637810,8040,8040,8040,8040,0
|
|
20240221,120200,620637810,8040,8040,8040,8040,0
|
|
20240221,120100,620637810,8040,8040,8040,8040,0
|
|
20240221,120000,620637810,8040,8040,8040,8040,1
|
|
20240221,115900,620629770,8060,8060,8060,8060,54
|
|
20240221,115800,620194530,8050,8050,8050,8050,0
|
|
20240221,115700,620194530,8050,8050,8050,8050,0
|
|
20240221,115600,620194530,8050,8050,8050,8050,0
|
|
20240221,115500,620194530,8050,8050,8050,8050,151
|
|
20240221,115400,618978980,8050,8050,8050,8050,0
|
|
20240221,115300,618978980,8050,8050,8050,8050,59
|
|
20240221,115200,618504030,8050,8050,8050,8050,0
|
|
20240221,115100,618504030,8050,8050,8050,8050,0
|
|
20240221,115000,618504030,8050,8050,8050,8050,7
|
|
20240221,114900,618447680,8060,8060,8060,8060,3
|
|
20240221,114800,618423500,8070,8070,8070,8070,0
|
|
20240221,114700,618423500,8070,8070,8070,8070,0
|
|
20240221,114600,618423500,8070,8070,8070,8070,1
|
|
20240221,114500,618415430,8050,8050,8050,8050,0
|
|
20240221,114400,618415430,8050,8050,8050,8050,0
|
|
20240221,114300,618415430,8050,8050,8050,8050,0
|
|
20240221,114200,618415430,8050,8050,8050,8050,0
|
|
20240221,114100,618415430,8050,8050,8050,8050,0
|
|
20240221,114000,618415430,8050,8050,8050,8050,81
|
|
20240221,113900,617763380,8050,8050,8050,8050,0
|
|
20240221,113800,617763380,8050,8050,8050,8050,30
|
|
20240221,113700,617521880,8050,8050,8050,8050,210
|
|
20240221,113600,615831380,8050,8050,8050,8050,100
|
|
20240221,113500,615026380,8070,8060,8070,8060,388
|
|
20240221,113400,611899080,8080,8060,8080,8060,523
|
|
20240221,113300,607683680,8080,8080,8080,8080,0
|
|
20240221,113200,607683680,8080,8080,8080,8080,0
|
|
20240221,113100,607683680,8080,8080,8080,8080,7
|
|
20240221,113000,607627120,8070,8070,8070,8070,10
|
|
20240221,112900,607546420,8080,8080,8080,8080,160
|
|
20240221,112800,606253620,8100,8070,8100,8070,184
|
|
20240221,112700,604768710,8070,8070,8070,8070,1
|
|
20240221,112600,604760640,8060,8070,8070,8060,293
|
|
20240221,112500,602398980,8070,8070,8070,8070,357
|
|
20240221,112400,599517990,8060,8060,8060,8060,0
|
|
20240221,112300,599517990,8060,8070,8070,8060,936
|
|
20240221,112200,591969470,8070,8070,8070,8070,0
|
|
20240221,112100,591969470,8070,8070,8070,8070,3161
|
|
20240221,112000,566460200,8070,8070,8070,8040,9471
|
|
20240221,111900,490291270,8080,8060,8080,8040,2094
|
|
20240221,111800,473402640,8080,8080,8080,8080,1000
|
|
20240221,111700,465322640,8080,8080,8080,8080,0
|
|
20240221,111600,465322640,8080,8080,8080,8080,0
|
|
20240221,111500,465322640,8080,8080,8080,8080,58
|
|
20240221,111400,464854000,8060,8060,8060,8060,13
|
|
20240221,111300,464749220,8060,8060,8060,8060,0
|
|
20240221,111200,464749220,8060,8060,8060,8060,103
|
|
20240221,111100,463919040,8060,8050,8060,8050,200
|
|
20240221,111000,462308040,8050,8050,8050,8050,86
|
|
20240221,110900,461615740,8060,8060,8060,8060,527
|
|
20240221,110800,457368120,8060,8060,8060,8060,50
|
|
20240221,110700,456965120,8060,8060,8060,8060,95
|
|
20240221,110600,456199420,8060,8060,8060,8060,120
|
|
20240221,110500,455232220,8060,8070,8070,8060,550
|
|
20240221,110400,450798720,8070,8070,8070,8070,193
|
|
20240221,110300,449241210,8070,8080,8080,8070,225
|
|
20240221,110200,447424380,8080,8090,8090,8080,143
|
|
20240221,110100,446268890,8090,8090,8090,8090,5
|
|
20240221,110000,446228440,8080,8090,8090,8080,10
|
|
20240221,105900,446147590,8090,8090,8090,8090,0
|
|
20240221,105800,446147590,8090,8090,8090,8090,24
|
|
20240221,105700,445953430,8080,8080,8080,8080,0
|
|
20240221,105600,445953430,8080,8080,8080,8080,0
|
|
20240221,105500,445953430,8080,8080,8080,8080,1
|
|
20240221,105400,445945350,8080,8080,8080,8080,10
|
|
20240221,105300,445864550,8080,8080,8080,8080,7
|
|
20240221,105200,445807990,8100,8100,8100,8100,0
|
|
20240221,105100,445807990,8100,8100,8100,8100,537
|
|
20240221,105000,441458290,8100,8100,8100,8100,95
|
|
20240221,104900,440688790,8100,8100,8100,8100,0
|
|
20240221,104800,440688790,8100,8100,8100,8100,0
|
|
20240221,104700,440688790,8100,8100,8100,8100,0
|
|
20240221,104600,440688790,8100,8100,8100,8100,0
|
|
20240221,104500,440688790,8100,8100,8100,8100,109
|
|
20240221,104400,439805890,8100,8100,8100,8100,604
|
|
20240221,104300,434913490,8100,8110,8110,8100,31
|
|
20240221,104200,434662090,8120,8120,8120,8120,0
|
|
20240221,104100,434662090,8120,8120,8120,8120,0
|
|
20240221,104000,434662090,8120,8120,8120,8120,0
|
|
20240221,103900,434662090,8120,8120,8120,8120,0
|
|
20240221,103800,434662090,8120,8120,8120,8120,0
|
|
20240221,103700,434662090,8120,8120,8120,8120,40
|
|
20240221,103600,434337290,8120,8120,8120,8120,0
|
|
20240221,103500,434337290,8120,8120,8120,8120,2
|
|
20240221,103400,434321050,8100,8100,8100,8100,2
|
|
20240221,103300,434304850,8100,8100,8100,8100,1
|
|
20240221,103200,434296750,8100,8100,8100,8100,1
|
|
20240221,103100,434288650,8120,8100,8120,8100,9
|
|
20240221,103000,434215650,8120,8120,8120,8120,381
|
|
20240221,102900,431121930,8120,8120,8120,8120,0
|
|
20240221,102800,431121930,8120,8100,8120,8100,552
|
|
20240221,102700,426641690,8080,8070,8080,8070,22
|
|
20240221,102600,426463980,8070,8100,8100,8070,199
|
|
20240221,102500,424853550,8100,8110,8110,8100,620
|
|
20240221,102400,419831350,8120,8120,8130,8120,778
|
|
20240221,102300,413513920,8130,8130,8130,8130,7
|
|
20240221,102200,413457010,8140,8140,8140,8140,0
|
|
20240221,102100,413457010,8140,8140,8140,8140,0
|
|
20240221,102000,413457010,8140,8140,8140,8140,2000
|
|
20240221,101900,397177010,8140,8140,8140,8140,0
|
|
20240221,101800,397177010,8140,8110,8140,8110,648
|
|
20240221,101700,391918370,8110,8120,8120,8110,1271
|
|
20240221,101600,381603010,8140,8140,8140,8140,0
|
|
20240221,101500,381603010,8140,8140,8140,8140,118
|
|
20240221,101400,380642490,8140,8130,8140,8130,998
|
|
20240221,101300,372523750,8110,8140,8150,8110,2207
|
|
20240221,101200,354587920,8110,8110,8110,8110,73
|
|
20240221,101100,353995890,8110,8110,8110,8110,500
|
|
20240221,101000,349940890,8150,8150,8150,8150,3
|
|
20240221,100900,349916440,8150,8150,8150,8150,0
|
|
20240221,100800,349916440,8150,8150,8150,8150,0
|
|
20240221,100700,349916440,8150,8150,8150,8150,0
|
|
20240221,100600,349916440,8150,8150,8150,8150,0
|
|
20240221,100500,349916440,8150,8140,8150,8140,71
|
|
20240221,100400,349337800,8110,8150,8160,8110,3646
|
|
20240221,100300,319737980,8150,8150,8150,8150,1
|
|
20240221,100200,319729830,8170,8160,8170,8160,5
|
|
20240221,100100,319688990,8170,8140,8170,8140,2104
|
|
20240221,100000,302550330,8140,8130,8140,8130,2607
|
|
20240221,095900,281355040,8140,8140,8140,8130,304
|
|
20240221,095800,278883480,8150,8140,8150,8140,852
|
|
20240221,095700,271947800,8140,8140,8140,8140,3
|
|
20240221,095600,271923380,8140,8160,8160,8140,1099
|
|
20240221,095500,262976030,8180,8180,8180,8150,341
|
|
20240221,095400,260187130,8180,8130,8180,8130,3901
|
|
20240221,095300,228407280,8120,8100,8120,8100,1094
|
|
20240221,095200,219534610,8110,8120,8120,8110,61
|
|
20240221,095100,219039890,8030,8070,8070,8030,1500
|
|
20240221,095000,206962860,8120,8120,8120,8120,1
|
|
20240221,094900,206954740,8090,8090,8090,8090,202
|
|
20240221,094800,205320560,8130,8090,8130,8090,101
|
|
20240221,094700,204503430,8090,8140,8140,8090,41
|
|
20240221,094600,204171510,8100,8130,8130,8100,127
|
|
20240221,094500,203141480,8140,8140,8140,8140,377
|
|
20240221,094400,200072700,8150,8140,8150,8140,782
|
|
20240221,094300,193707210,8140,8120,8140,8120,203
|
|
20240221,094200,192058790,8140,8130,8140,8130,165
|
|
20240221,094100,190717230,8130,8100,8130,8100,961
|
|
20240221,094000,182933100,8130,8120,8150,8110,1422
|
|
20240221,093900,171382190,8130,8140,8140,8130,250
|
|
20240221,093800,169347990,8140,8100,8150,8100,331
|
|
20240221,093700,166656920,8130,8120,8130,8100,792
|
|
20240221,093600,160230190,8120,8090,8120,8090,141
|
|
20240221,093500,159086220,8060,8070,8090,8060,1653
|
|
20240221,093400,145735780,8040,8050,8050,8040,524
|
|
20240221,093300,141519730,8070,8050,8070,8050,1588
|
|
20240221,093200,128734210,8040,8040,8040,8040,213
|
|
20240221,093100,127021690,8040,8010,8040,8010,21
|
|
20240221,093000,126853450,8000,8050,8050,8000,2159
|
|
20240221,092900,109546030,8050,8050,8050,8050,11
|
|
20240221,092800,109457480,8050,8040,8050,8040,50
|
|
20240221,092700,109055200,8050,8050,8050,8050,915
|
|
20240221,092600,101689450,8050,8050,8050,8050,1
|
|
20240221,092500,101681400,8000,8020,8020,8000,1286
|
|
20240221,092400,91386330,8020,8020,8020,8020,190
|
|
20240221,092300,89862530,8020,8060,8060,8020,1270
|
|
20240221,092200,79651450,8070,8070,8070,8060,84
|
|
20240221,092100,78973700,8130,8040,8130,8040,213
|
|
20240221,092000,77255190,8030,8020,8060,8010,416
|
|
20240221,091900,73918880,8010,8060,8080,8010,1953
|
|
20240221,091800,58209860,8060,8060,8060,8060,7
|
|
20240221,091700,58153440,8050,8110,8130,8050,1011
|
|
20240221,091600,49945780,8110,8090,8110,8090,133
|
|
20240221,091500,48868660,8060,8130,8130,8060,594
|
|
20240221,091400,44074050,8130,8090,8130,8090,560
|
|
20240221,091300,39530800,8090,8090,8090,8090,17
|
|
20240221,091200,39393270,8050,8070,8090,8050,132
|
|
20240221,091100,38328760,8070,8080,8080,8070,189
|
|
20240221,091000,36801670,8080,8060,8080,8060,256
|
|
20240221,090900,34737900,8060,8030,8060,8030,400
|
|
20240221,090800,31520440,8040,8030,8040,8020,33
|
|
20240221,090700,31255540,8040,8030,8040,8030,97
|
|
20240221,090600,30475840,8040,8040,8040,8040,15
|
|
20240221,090500,30355240,8050,8030,8050,8030,30
|
|
20240221,090400,30113840,8000,8030,8030,8000,78
|
|
20240221,090300,29487650,8030,7970,8050,7970,335
|
|
20240221,090200,26813450,7970,8060,8060,7940,456
|
|
20240221,090100,23191000,7970,8000,8050,7900,2655
|
|
20240221,090000,2144000,8000,8000,8000,8000,263
|