667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,200300,2261638090,8900,8900,8900,8900,0
|
|
20240221,200200,2261638090,8900,8900,8900,8900,0
|
|
20240221,200100,2261638090,8900,8900,8900,8900,0
|
|
20240221,200000,2261638090,8900,8900,8900,8900,0
|
|
20240221,195900,2261638090,8900,8900,8900,8900,0
|
|
20240221,195800,2261638090,8900,8900,8900,8900,0
|
|
20240221,195700,2261638090,8900,8900,8900,8900,0
|
|
20240221,195600,2261638090,8900,8900,8900,8900,0
|
|
20240221,195500,2261638090,8900,8900,8900,8900,0
|
|
20240221,195400,2261638090,8900,8900,8900,8900,0
|
|
20240221,195300,2261638090,8900,8900,8900,8900,0
|
|
20240221,195200,2261638090,8900,8900,8900,8900,0
|
|
20240221,195100,2261638090,8900,8900,8900,8900,0
|
|
20240221,195000,2261638090,8900,8900,8900,8900,0
|
|
20240221,194900,2261638090,8900,8900,8900,8900,0
|
|
20240221,194800,2261638090,8900,8900,8900,8900,0
|
|
20240221,194700,2261638090,8900,8900,8900,8900,0
|
|
20240221,194600,2261638090,8900,8900,8900,8900,0
|
|
20240221,194500,2261638090,8900,8900,8900,8900,0
|
|
20240221,194400,2261638090,8900,8900,8900,8900,0
|
|
20240221,194300,2261638090,8900,8900,8900,8900,0
|
|
20240221,194200,2261638090,8900,8900,8900,8900,0
|
|
20240221,194100,2261638090,8900,8900,8900,8900,0
|
|
20240221,194000,2261638090,8900,8900,8900,8900,0
|
|
20240221,193900,2261638090,8900,8900,8900,8900,0
|
|
20240221,193800,2261638090,8900,8900,8900,8900,0
|
|
20240221,193700,2261638090,8900,8900,8900,8900,0
|
|
20240221,193600,2261638090,8900,8900,8900,8900,0
|
|
20240221,193500,2261638090,8900,8900,8900,8900,0
|
|
20240221,193400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,193300,2261638090,8900,8900,8900,8900,0
|
|
20240221,193200,2261638090,8900,8900,8900,8900,0
|
|
20240221,193100,2261638090,8900,8900,8900,8900,0
|
|
20240221,193000,2261638090,8900,8900,8900,8900,0
|
|
20240221,192900,2261638090,8900,8900,8900,8900,0
|
|
20240221,192800,2261638090,8900,8900,8900,8900,0
|
|
20240221,192700,2261638090,8900,8900,8900,8900,0
|
|
20240221,192600,2261638090,8900,8900,8900,8900,0
|
|
20240221,192500,2261638090,8900,8900,8900,8900,0
|
|
20240221,192400,2261638090,8900,8900,8900,8900,0
|
|
20240221,192300,2261638090,8900,8900,8900,8900,0
|
|
20240221,192200,2261638090,8900,8900,8900,8900,0
|
|
20240221,192100,2261638090,8900,8900,8900,8900,0
|
|
20240221,192000,2261638090,8900,8900,8900,8900,0
|
|
20240221,191900,2261638090,8900,8900,8900,8900,0
|
|
20240221,191800,2261638090,8900,8900,8900,8900,0
|
|
20240221,191700,2261638090,8900,8900,8900,8900,0
|
|
20240221,191600,2261638090,8900,8900,8900,8900,0
|
|
20240221,191500,2261638090,8900,8900,8900,8900,0
|
|
20240221,191400,2261638090,8900,8900,8900,8900,0
|
|
20240221,191300,2261638090,8900,8900,8900,8900,0
|
|
20240221,191200,2261638090,8900,8900,8900,8900,0
|
|
20240221,191100,2261638090,8900,8900,8900,8900,0
|
|
20240221,191000,2261638090,8900,8900,8900,8900,0
|
|
20240221,190900,2261638090,8900,8900,8900,8900,0
|
|
20240221,190800,2261638090,8900,8900,8900,8900,0
|
|
20240221,190700,2261638090,8900,8900,8900,8900,0
|
|
20240221,190600,2261638090,8900,8900,8900,8900,0
|
|
20240221,190500,2261638090,8900,8900,8900,8900,0
|
|
20240221,190400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,190300,2261638090,8900,8900,8900,8900,0
|
|
20240221,190200,2261638090,8900,8900,8900,8900,0
|
|
20240221,190100,2261638090,8900,8900,8900,8900,0
|
|
20240221,190000,2261638090,8900,8900,8900,8900,0
|
|
20240221,185900,2261638090,8900,8900,8900,8900,0
|
|
20240221,185800,2261638090,8900,8900,8900,8900,0
|
|
20240221,185700,2261638090,8900,8900,8900,8900,0
|
|
20240221,185600,2261638090,8900,8900,8900,8900,0
|
|
20240221,185500,2261638090,8900,8900,8900,8900,0
|
|
20240221,185400,2261638090,8900,8900,8900,8900,0
|
|
20240221,185300,2261638090,8900,8900,8900,8900,0
|
|
20240221,185200,2261638090,8900,8900,8900,8900,0
|
|
20240221,185100,2261638090,8900,8900,8900,8900,0
|
|
20240221,185000,2261638090,8900,8900,8900,8900,0
|
|
20240221,184900,2261638090,8900,8900,8900,8900,0
|
|
20240221,184800,2261638090,8900,8900,8900,8900,0
|
|
20240221,184700,2261638090,8900,8900,8900,8900,0
|
|
20240221,184600,2261638090,8900,8900,8900,8900,0
|
|
20240221,184500,2261638090,8900,8900,8900,8900,0
|
|
20240221,184400,2261638090,8900,8900,8900,8900,0
|
|
20240221,184300,2261638090,8900,8900,8900,8900,0
|
|
20240221,184200,2261638090,8900,8900,8900,8900,0
|
|
20240221,184100,2261638090,8900,8900,8900,8900,0
|
|
20240221,184000,2261638090,8900,8900,8900,8900,0
|
|
20240221,183900,2261638090,8900,8900,8900,8900,0
|
|
20240221,183800,2261638090,8900,8900,8900,8900,0
|
|
20240221,183700,2261638090,8900,8900,8900,8900,0
|
|
20240221,183600,2261638090,8900,8900,8900,8900,0
|
|
20240221,183500,2261638090,8900,8900,8900,8900,0
|
|
20240221,183400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,183300,2261638090,8900,8900,8900,8900,0
|
|
20240221,183200,2261638090,8900,8900,8900,8900,0
|
|
20240221,183100,2261638090,8900,8900,8900,8900,0
|
|
20240221,183000,2261638090,8900,8900,8900,8900,0
|
|
20240221,182900,2261638090,8900,8900,8900,8900,0
|
|
20240221,182800,2261638090,8900,8900,8900,8900,0
|
|
20240221,182700,2261638090,8900,8900,8900,8900,0
|
|
20240221,182600,2261638090,8900,8900,8900,8900,0
|
|
20240221,182500,2261638090,8900,8900,8900,8900,0
|
|
20240221,182400,2261638090,8900,8900,8900,8900,0
|
|
20240221,182300,2261638090,8900,8900,8900,8900,0
|
|
20240221,182200,2261638090,8900,8900,8900,8900,0
|
|
20240221,182100,2261638090,8900,8900,8900,8900,0
|
|
20240221,182000,2261638090,8900,8900,8900,8900,0
|
|
20240221,181900,2261638090,8900,8900,8900,8900,0
|
|
20240221,181800,2261638090,8900,8900,8900,8900,0
|
|
20240221,181700,2261638090,8900,8900,8900,8900,0
|
|
20240221,181600,2261638090,8900,8900,8900,8900,0
|
|
20240221,181500,2261638090,8900,8900,8900,8900,0
|
|
20240221,181400,2261638090,8900,8900,8900,8900,0
|
|
20240221,181300,2261638090,8900,8900,8900,8900,0
|
|
20240221,181200,2261638090,8900,8900,8900,8900,0
|
|
20240221,181100,2261638090,8900,8900,8900,8900,0
|
|
20240221,181000,2261638090,8900,8900,8900,8900,0
|
|
20240221,180900,2261638090,8900,8900,8900,8900,0
|
|
20240221,180800,2261638090,8900,8900,8900,8900,0
|
|
20240221,180700,2261638090,8900,8900,8900,8900,0
|
|
20240221,180600,2261638090,8900,8900,8900,8900,0
|
|
20240221,180500,2261638090,8900,8900,8900,8900,0
|
|
20240221,180400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,180300,2261638090,8900,8900,8900,8900,0
|
|
20240221,180200,2261638090,8900,8900,8900,8900,0
|
|
20240221,180100,2261638090,8900,8900,8900,8900,0
|
|
20240221,180000,2261638090,8900,8900,8900,8900,0
|
|
20240221,175900,2261638090,8900,8900,8900,8900,0
|
|
20240221,175800,2261638090,8900,8900,8900,8900,0
|
|
20240221,175700,2261638090,8900,8900,8900,8900,0
|
|
20240221,175600,2261638090,8900,8900,8900,8900,0
|
|
20240221,175500,2261638090,8900,8900,8900,8900,0
|
|
20240221,175400,2261638090,8900,8900,8900,8900,0
|
|
20240221,175300,2261638090,8900,8900,8900,8900,0
|
|
20240221,175200,2261638090,8900,8900,8900,8900,0
|
|
20240221,175100,2261638090,8900,8900,8900,8900,0
|
|
20240221,175000,2261638090,8900,8900,8900,8900,0
|
|
20240221,174900,2261638090,8900,8900,8900,8900,0
|
|
20240221,174800,2261638090,8900,8900,8900,8900,0
|
|
20240221,174700,2261638090,8900,8900,8900,8900,0
|
|
20240221,174600,2261638090,8900,8900,8900,8900,0
|
|
20240221,174500,2261638090,8900,8900,8900,8900,0
|
|
20240221,174400,2261638090,8900,8900,8900,8900,0
|
|
20240221,174300,2261638090,8900,8900,8900,8900,0
|
|
20240221,174200,2261638090,8900,8900,8900,8900,0
|
|
20240221,174100,2261638090,8900,8900,8900,8900,0
|
|
20240221,174000,2261638090,8900,8900,8900,8900,0
|
|
20240221,173900,2261638090,8900,8900,8900,8900,0
|
|
20240221,173800,2261638090,8900,8900,8900,8900,0
|
|
20240221,173700,2261638090,8900,8900,8900,8900,0
|
|
20240221,173600,2261638090,8900,8900,8900,8900,0
|
|
20240221,173500,2261638090,8900,8900,8900,8900,0
|
|
20240221,173400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,173300,2261638090,8900,8900,8900,8900,0
|
|
20240221,173200,2261638090,8900,8900,8900,8900,0
|
|
20240221,173100,2261638090,8900,8900,8900,8900,0
|
|
20240221,173000,2261638090,8900,8900,8900,8900,0
|
|
20240221,172900,2261638090,8900,8900,8900,8900,0
|
|
20240221,172800,2261638090,8900,8900,8900,8900,0
|
|
20240221,172700,2261638090,8900,8900,8900,8900,0
|
|
20240221,172600,2261638090,8900,8900,8900,8900,0
|
|
20240221,172500,2261638090,8900,8900,8900,8900,0
|
|
20240221,172400,2261638090,8900,8900,8900,8900,0
|
|
20240221,172300,2261638090,8900,8900,8900,8900,0
|
|
20240221,172200,2261638090,8900,8900,8900,8900,0
|
|
20240221,172100,2261638090,8900,8900,8900,8900,0
|
|
20240221,172000,2261638090,8900,8900,8900,8900,0
|
|
20240221,171900,2261638090,8900,8900,8900,8900,0
|
|
20240221,171800,2261638090,8900,8900,8900,8900,0
|
|
20240221,171700,2261638090,8900,8900,8900,8900,0
|
|
20240221,171600,2261638090,8900,8900,8900,8900,0
|
|
20240221,171500,2261638090,8900,8900,8900,8900,0
|
|
20240221,171400,2261638090,8900,8900,8900,8900,0
|
|
20240221,171300,2261638090,8900,8900,8900,8900,0
|
|
20240221,171200,2261638090,8900,8900,8900,8900,0
|
|
20240221,171100,2261638090,8900,8900,8900,8900,0
|
|
20240221,171000,2261638090,8900,8900,8900,8900,0
|
|
20240221,170900,2261638090,8900,8900,8900,8900,0
|
|
20240221,170800,2261638090,8900,8900,8900,8900,0
|
|
20240221,170700,2261638090,8900,8900,8900,8900,0
|
|
20240221,170600,2261638090,8900,8900,8900,8900,0
|
|
20240221,170500,2261638090,8900,8900,8900,8900,0
|
|
20240221,170400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,170300,2261638090,8900,8900,8900,8900,0
|
|
20240221,170200,2261638090,8900,8900,8900,8900,0
|
|
20240221,170100,2261638090,8900,8900,8900,8900,0
|
|
20240221,170000,2261638090,8900,8900,8900,8900,0
|
|
20240221,165900,2261638090,8900,8900,8900,8900,0
|
|
20240221,165800,2261638090,8900,8900,8900,8900,0
|
|
20240221,165700,2261638090,8900,8900,8900,8900,0
|
|
20240221,165600,2261638090,8900,8900,8900,8900,0
|
|
20240221,165500,2261638090,8900,8900,8900,8900,0
|
|
20240221,165400,2261638090,8900,8900,8900,8900,0
|
|
20240221,165300,2261638090,8900,8900,8900,8900,0
|
|
20240221,165200,2261638090,8900,8900,8900,8900,0
|
|
20240221,165100,2261638090,8900,8900,8900,8900,0
|
|
20240221,165000,2261638090,8900,8900,8900,8900,0
|
|
20240221,164900,2261638090,8900,8900,8900,8900,0
|
|
20240221,164800,2261638090,8900,8900,8900,8900,0
|
|
20240221,164700,2261638090,8900,8900,8900,8900,0
|
|
20240221,164600,2261638090,8900,8900,8900,8900,0
|
|
20240221,164500,2261638090,8900,8900,8900,8900,0
|
|
20240221,164400,2261638090,8900,8900,8900,8900,0
|
|
20240221,164300,2261638090,8900,8900,8900,8900,0
|
|
20240221,164200,2261638090,8900,8900,8900,8900,0
|
|
20240221,164100,2261638090,8900,8900,8900,8900,0
|
|
20240221,164000,2261638090,8900,8900,8900,8900,0
|
|
20240221,163900,2261638090,8900,8900,8900,8900,0
|
|
20240221,163800,2261638090,8900,8900,8900,8900,0
|
|
20240221,163700,2261638090,8900,8900,8900,8900,0
|
|
20240221,163600,2261638090,8900,8900,8900,8900,0
|
|
20240221,163500,2261638090,8900,8900,8900,8900,0
|
|
20240221,163400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,163300,2261638090,8900,8900,8900,8900,0
|
|
20240221,163200,2261638090,8900,8900,8900,8900,0
|
|
20240221,163100,2261638090,8900,8900,8900,8900,0
|
|
20240221,163000,2261638090,8900,8900,8900,8900,0
|
|
20240221,162900,2261638090,8900,8900,8900,8900,0
|
|
20240221,162800,2261638090,8900,8900,8900,8900,0
|
|
20240221,162700,2261638090,8900,8900,8900,8900,0
|
|
20240221,162600,2261638090,8900,8900,8900,8900,0
|
|
20240221,162500,2261638090,8900,8900,8900,8900,0
|
|
20240221,162400,2261638090,8900,8900,8900,8900,0
|
|
20240221,162300,2261638090,8900,8900,8900,8900,0
|
|
20240221,162200,2261638090,8900,8900,8900,8900,0
|
|
20240221,162100,2261638090,8900,8900,8900,8900,0
|
|
20240221,162000,2261638090,8900,8900,8900,8900,0
|
|
20240221,161900,2261638090,8900,8900,8900,8900,0
|
|
20240221,161800,2261638090,8900,8900,8900,8900,0
|
|
20240221,161700,2261638090,8900,8900,8900,8900,0
|
|
20240221,161600,2261638090,8900,8900,8900,8900,0
|
|
20240221,161500,2261638090,8900,8900,8900,8900,0
|
|
20240221,161400,2261638090,8900,8900,8900,8900,0
|
|
20240221,161300,2261638090,8900,8900,8900,8900,0
|
|
20240221,161200,2261638090,8900,8900,8900,8900,0
|
|
20240221,161100,2261638090,8900,8900,8900,8900,0
|
|
20240221,161000,2261638090,8900,8900,8900,8900,0
|
|
20240221,160900,2261638090,8900,8900,8900,8900,0
|
|
20240221,160800,2261638090,8900,8900,8900,8900,0
|
|
20240221,160700,2261638090,8900,8900,8900,8900,0
|
|
20240221,160600,2261638090,8900,8900,8900,8900,0
|
|
20240221,160500,2261638090,8900,8900,8900,8900,0
|
|
20240221,160400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,160300,2261638090,8900,8900,8900,8900,0
|
|
20240221,160200,2261638090,8900,8900,8900,8900,0
|
|
20240221,160100,2261638090,8900,8900,8900,8900,0
|
|
20240221,160000,2261638090,8900,8900,8900,8900,0
|
|
20240221,155900,2261638090,8900,8900,8900,8900,0
|
|
20240221,155800,2261638090,8900,8900,8900,8900,0
|
|
20240221,155700,2261638090,8900,8900,8900,8900,0
|
|
20240221,155600,2261638090,8900,8900,8900,8900,0
|
|
20240221,155500,2261638090,8900,8900,8900,8900,0
|
|
20240221,155400,2261638090,8900,8900,8900,8900,0
|
|
20240221,155300,2261638090,8900,8900,8900,8900,0
|
|
20240221,155200,2261638090,8900,8900,8900,8900,0
|
|
20240221,155100,2261638090,8900,8900,8900,8900,0
|
|
20240221,155000,2261638090,8900,8900,8900,8900,0
|
|
20240221,154900,2261638090,8900,8900,8900,8900,0
|
|
20240221,154800,2261638090,8900,8900,8900,8900,0
|
|
20240221,154700,2261638090,8900,8900,8900,8900,0
|
|
20240221,154600,2261638090,8900,8900,8900,8900,0
|
|
20240221,154500,2261638090,8900,8900,8900,8900,0
|
|
20240221,154400,2261638090,8900,8900,8900,8900,0
|
|
20240221,154300,2261638090,8900,8900,8900,8900,0
|
|
20240221,154200,2261638090,8900,8900,8900,8900,0
|
|
20240221,154100,2261638090,8900,8900,8900,8900,0
|
|
20240221,154000,2261638090,8900,8900,8900,8900,0
|
|
20240221,153900,2261638090,8900,8900,8900,8900,0
|
|
20240221,153800,2261638090,8900,8900,8900,8900,0
|
|
20240221,153700,2261638090,8900,8900,8900,8900,0
|
|
20240221,153600,2261638090,8900,8900,8900,8900,0
|
|
20240221,153500,2261638090,8900,8900,8900,8900,0
|
|
20240221,153400,2261638090,8900,8900,8900,8900,5079
|
|
20240221,153300,2261638090,8900,8900,8900,8900,0
|
|
20240221,153200,2261638090,8900,8900,8900,8900,0
|
|
20240221,153100,2261638090,8900,8900,8900,8900,0
|
|
20240221,153000,2261638090,8900,8900,8900,8900,5079
|
|
20240221,152900,2216434990,8840,8840,8840,8840,0
|
|
20240221,152800,2216434990,8840,8840,8840,8840,0
|
|
20240221,152700,2216434990,8840,8840,8840,8840,0
|
|
20240221,152600,2216434990,8840,8840,8840,8840,0
|
|
20240221,152500,2216434990,8840,8840,8840,8840,0
|
|
20240221,152400,2216434990,8840,8840,8840,8840,0
|
|
20240221,152300,2216434990,8840,8840,8840,8840,0
|
|
20240221,152200,2216434990,8840,8840,8840,8840,0
|
|
20240221,152100,2216434990,8840,8840,8840,8840,0
|
|
20240221,152000,2216434990,8840,8840,8840,8840,0
|
|
20240221,151900,2216434990,8840,8850,8860,8840,2482
|
|
20240221,151800,2194471490,8860,8890,8890,8850,1741
|
|
20240221,151700,2179057240,8890,8880,8890,8850,3403
|
|
20240221,151600,2148886210,8890,8890,8890,8880,1699
|
|
20240221,151500,2133789100,8890,8890,8890,8880,373
|
|
20240221,151400,2130475440,8890,8880,8890,8870,526
|
|
20240221,151300,2125804530,8880,8880,8880,8880,638
|
|
20240221,151200,2120139090,8880,8870,8880,8870,563
|
|
20240221,151100,2115144670,8860,8880,8880,8860,63
|
|
20240221,151000,2114586070,8870,8860,8870,8860,1136
|
|
20240221,150900,2104521080,8860,8860,8880,8860,2205
|
|
20240221,150800,2084984760,8860,8870,8870,8860,1110
|
|
20240221,150700,2075142800,8860,8870,8870,8860,122
|
|
20240221,150600,2074060670,8870,8870,8870,8860,521
|
|
20240221,150500,2069439410,8860,8870,8870,8860,2453
|
|
20240221,150400,2047682210,8870,8870,8880,8870,903
|
|
20240221,150300,2039672590,8870,8880,8880,8870,104
|
|
20240221,150200,2038749080,8880,8880,8880,8870,751
|
|
20240221,150100,2032083140,8880,8880,8880,8870,905
|
|
20240221,150000,2024046750,8880,8880,8880,8870,2282
|
|
20240221,145900,2003782870,8880,8880,8890,8880,332
|
|
20240221,145800,2000833560,8880,8880,8890,8880,214
|
|
20240221,145700,1998933040,8880,8880,8880,8880,145
|
|
20240221,145600,1997645440,8880,8880,8890,8880,59
|
|
20240221,145500,1997121490,8880,8880,8880,8880,1231
|
|
20240221,145400,1986190210,8880,8890,8890,8880,415
|
|
20240221,145300,1982503910,8880,8900,8900,8880,2816
|
|
20240221,145200,1957473760,8900,8900,8900,8890,835
|
|
20240221,145100,1950047870,8910,8900,8910,8900,5742
|
|
20240221,145000,1898943870,8900,8910,8910,8900,3042
|
|
20240221,144900,1871869660,8910,8910,8910,8900,6054
|
|
20240221,144800,1817931520,8910,8910,8920,8910,901
|
|
20240221,144700,1809903510,8910,8920,8920,8910,2213
|
|
20240221,144600,1790185110,8920,8910,8920,8910,3844
|
|
20240221,144500,1755932670,8910,8910,8910,8910,271
|
|
20240221,144400,1753518060,8910,8910,8910,8910,1021
|
|
20240221,144300,1744420950,8910,8910,8910,8910,1054
|
|
20240221,144200,1735029810,8910,8910,8910,8910,1
|
|
20240221,144100,1735020900,8920,8910,8920,8910,291
|
|
20240221,144000,1732427820,8910,8910,8910,8910,101
|
|
20240221,143900,1731527910,8920,8920,8920,8920,134
|
|
20240221,143800,1730332630,8910,8920,8920,8910,2385
|
|
20240221,143700,1709077870,8920,8920,8920,8920,180
|
|
20240221,143600,1707472270,8920,8920,8920,8920,1
|
|
20240221,143500,1707463350,8930,8930,8930,8930,50
|
|
20240221,143400,1707016850,8920,8910,8920,8910,198
|
|
20240221,143300,1705252000,8920,8920,8920,8920,204
|
|
20240221,143200,1703432320,8920,8920,8930,8920,191
|
|
20240221,143100,1701728300,8920,8920,8920,8920,2228
|
|
20240221,143000,1681854540,8930,8920,8930,8920,419
|
|
20240221,142900,1678116840,8920,8920,8930,8920,70
|
|
20240221,142800,1677492430,8930,8930,8940,8930,214
|
|
20240221,142700,1675581400,8930,8930,8930,8930,1
|
|
20240221,142600,1675572470,8940,8930,8940,8930,53
|
|
20240221,142500,1675098660,8940,8940,8940,8940,10
|
|
20240221,142400,1675009260,8940,8920,8940,8920,8
|
|
20240221,142300,1674937760,8930,8930,8930,8930,621
|
|
20240221,142200,1669392230,8920,8920,8920,8920,1
|
|
20240221,142100,1669383310,8920,8920,8920,8920,815
|
|
20240221,142000,1662113510,8920,8930,8930,8920,17
|
|
20240221,141900,1661961710,8930,8930,8930,8930,40
|
|
20240221,141800,1661604510,8930,8920,8930,8920,21
|
|
20240221,141700,1661416990,8920,8920,8930,8920,1465
|
|
20240221,141600,1648341600,8920,8920,8920,8920,1
|
|
20240221,141500,1648332680,8930,8930,8930,8930,491
|
|
20240221,141400,1643948050,8930,8940,8940,8930,960
|
|
20240221,141300,1635375180,8930,8930,8930,8930,115
|
|
20240221,141200,1634348230,8930,8940,8940,8930,49
|
|
20240221,141100,1633910280,8930,8930,8930,8930,1
|
|
20240221,141000,1633901350,8940,8930,8940,8930,191
|
|
20240221,140900,1632193820,8930,8930,8940,8930,214
|
|
20240221,140800,1630282780,8940,8930,8940,8930,12
|
|
20240221,140700,1630175510,8940,8930,8940,8930,113
|
|
20240221,140600,1629166290,8940,8940,8940,8930,17
|
|
20240221,140500,1629014340,8940,8940,8940,8940,20
|
|
20240221,140400,1628835540,8940,8930,8940,8920,586
|
|
20240221,140300,1623608140,8930,8930,8930,8930,32
|
|
20240221,140200,1623322380,8920,8930,8930,8920,254
|
|
20240221,140100,1621056460,8930,8930,8930,8930,1248
|
|
20240221,140000,1609911820,8930,8930,8930,8930,55
|
|
20240221,135900,1609420670,8930,8930,8930,8920,1089
|
|
20240221,135800,1599701690,8930,8930,8930,8930,30
|
|
20240221,135700,1599433790,8930,8930,8930,8930,0
|
|
20240221,135600,1599433790,8930,8930,8930,8910,2350
|
|
20240221,135500,1578468440,8930,8930,8930,8930,1
|
|
20240221,135400,1578459510,8920,8920,8920,8920,0
|
|
20240221,135300,1578459510,8920,8920,8920,8920,0
|
|
20240221,135200,1578459510,8920,8920,8920,8920,660
|
|
20240221,135100,1572572310,8920,8920,8920,8920,164
|
|
20240221,135000,1571109430,8920,8920,8920,8920,400
|
|
20240221,134900,1567541430,8920,8920,8920,8920,30
|
|
20240221,134800,1567273830,8920,8920,8920,8920,50
|
|
20240221,134700,1566827830,8920,8920,8920,8920,891
|
|
20240221,134600,1558880110,8920,8920,8920,8920,2
|
|
20240221,134500,1558862270,8920,8930,8930,8920,252
|
|
20240221,134400,1556614410,8930,8930,8930,8930,159
|
|
20240221,134300,1555194540,8930,8930,8930,8930,2
|
|
20240221,134200,1555176680,8930,8920,8930,8920,50
|
|
20240221,134100,1554730230,8920,8920,8920,8920,0
|
|
20240221,134000,1554730230,8920,8920,8920,8920,0
|
|
20240221,133900,1554730230,8920,8920,8920,8920,354
|
|
20240221,133800,1551572550,8920,8920,8920,8920,99
|
|
20240221,133700,1550689470,8920,8910,8920,8910,597
|
|
20240221,133600,1545366200,8910,8910,8920,8910,973
|
|
20240221,133500,1536696750,8920,8920,8920,8910,261
|
|
20240221,133400,1534369630,8910,8910,8920,8910,157
|
|
20240221,133300,1532969700,8910,8910,8910,8910,0
|
|
20240221,133200,1532969700,8910,8920,8930,8910,5121
|
|
20240221,133100,1487317330,8930,8930,8930,8920,481
|
|
20240221,133000,1483022800,8930,8930,8930,8930,7
|
|
20240221,132900,1482960290,8930,8930,8930,8930,5
|
|
20240221,132800,1482915640,8930,8920,8930,8920,751
|
|
20240221,132700,1476209710,8930,8930,8930,8930,149
|
|
20240221,132600,1474879140,8920,8940,8940,8920,115
|
|
20240221,132500,1473851770,8940,8920,8940,8920,403
|
|
20240221,132400,1470256970,8920,8930,8930,8920,4674
|
|
20240221,132300,1428553650,8930,8930,8930,8930,260
|
|
20240221,132200,1426231850,8930,8940,8940,8930,960
|
|
20240221,132100,1417659030,8940,8940,8940,8930,12
|
|
20240221,132000,1417551760,8940,8930,8940,8930,17
|
|
20240221,131900,1417399790,8940,8940,8940,8940,100
|
|
20240221,131800,1416505790,8930,8930,8930,8930,0
|
|
20240221,131700,1416505790,8930,8930,8930,8930,0
|
|
20240221,131600,1416505790,8930,8930,8930,8930,0
|
|
20240221,131500,1416505790,8930,8930,8930,8930,526
|
|
20240221,131400,1411808610,8930,8930,8940,8930,1072
|
|
20240221,131300,1402234740,8940,8930,8940,8930,1079
|
|
20240221,131200,1392588770,8920,8930,8930,8920,658
|
|
20240221,131100,1386718070,8930,8940,8940,8930,2387
|
|
20240221,131000,1365397410,8940,8940,8940,8940,1527
|
|
20240221,130900,1351746030,8950,8950,8950,8950,15
|
|
20240221,130800,1351611780,8950,8960,8960,8950,1550
|
|
20240221,130700,1337739270,8950,8950,8950,8950,393
|
|
20240221,130600,1334221920,8950,8950,8950,8950,0
|
|
20240221,130500,1334221920,8950,8960,8960,8950,126
|
|
20240221,130400,1333094210,8960,8960,8960,8960,34
|
|
20240221,130300,1332789570,8960,8960,8960,8960,405
|
|
20240221,130200,1329160770,8960,8960,8960,8960,125
|
|
20240221,130100,1328040770,8960,8970,8970,8960,9
|
|
20240221,130000,1327960120,8960,8960,8960,8960,0
|
|
20240221,125900,1327960120,8960,8950,8980,8950,2104
|
|
20240221,125800,1309124270,8960,8960,8960,8960,1
|
|
20240221,125700,1309115310,8960,8960,8960,8960,31
|
|
20240221,125600,1308837550,8960,8950,8960,8950,4267
|
|
20240221,125500,1270647800,8960,8960,8960,8950,530
|
|
20240221,125400,1265903500,8960,8960,8960,8960,100
|
|
20240221,125300,1265007500,8960,8960,8960,8960,19
|
|
20240221,125200,1264837260,8960,8960,8960,8960,120
|
|
20240221,125100,1263762060,8960,8960,8960,8960,22
|
|
20240221,125000,1263564940,8960,8960,8980,8960,272
|
|
20240221,124900,1261127800,8960,8960,8960,8960,0
|
|
20240221,124800,1261127800,8960,8970,8980,8960,54
|
|
20240221,124700,1260643580,8970,8960,8970,8960,249
|
|
20240221,124600,1258411990,8960,8970,8970,8960,52
|
|
20240221,124500,1257945570,8980,8980,8980,8980,330
|
|
20240221,124400,1254982170,8990,8960,8990,8960,823
|
|
20240221,124300,1247596060,8970,8980,8980,8970,504
|
|
20240221,124200,1243074200,8980,8980,8980,8980,50
|
|
20240221,124100,1242625200,8980,8980,8980,8980,3
|
|
20240221,124000,1242598260,8980,8980,8980,8960,115
|
|
20240221,123900,1241565860,8980,8980,8980,8980,100
|
|
20240221,123800,1240667860,8980,8980,8980,8980,557
|
|
20240221,123700,1235666000,8980,8980,8980,8980,32
|
|
20240221,123600,1235378640,8970,8970,8970,8970,10
|
|
20240221,123500,1235288940,8970,8960,8970,8960,20
|
|
20240221,123400,1235109730,8960,8960,8960,8960,150
|
|
20240221,123300,1233765730,8960,8970,8970,8960,70
|
|
20240221,123200,1233138450,8970,8970,8970,8970,61
|
|
20240221,123100,1232591280,8970,8970,8970,8970,33
|
|
20240221,123000,1232295270,8970,8970,8970,8960,822
|
|
20240221,122900,1224924930,8960,8960,8960,8960,866
|
|
20240221,122800,1217165570,8960,8960,8960,8960,21
|
|
20240221,122700,1216977410,8960,8960,8960,8960,1624
|
|
20240221,122600,1202426370,8960,8960,8960,8960,60
|
|
20240221,122500,1201888770,8960,8960,8960,8960,156
|
|
20240221,122400,1200491010,8960,8950,8960,8950,506
|
|
20240221,122300,1195962270,8950,8950,8950,8950,3728
|
|
20240221,122200,1162596670,8960,8960,8960,8960,193
|
|
20240221,122100,1160867390,8960,8960,8960,8950,546
|
|
20240221,122000,1155976980,8960,8960,8960,8960,4
|
|
20240221,121900,1155941140,8950,8960,8960,8950,2188
|
|
20240221,121800,1136338400,8960,8970,8970,8960,1274
|
|
20240221,121700,1124923340,8960,8960,8970,8960,632
|
|
20240221,121600,1119260070,8970,8970,8970,8970,7
|
|
20240221,121500,1119197280,8960,8970,8970,8960,294
|
|
20240221,121400,1116563030,8970,8970,8970,8960,66
|
|
20240221,121300,1115971610,8970,8980,8980,8960,1258
|
|
20240221,121200,1104698880,8980,8980,8980,8980,1
|
|
20240221,121100,1104689900,8950,8970,8970,8950,9909
|
|
20240221,121000,1015937150,8990,8990,8990,8990,0
|
|
20240221,120900,1015937150,8990,8990,8990,8990,1
|
|
20240221,120800,1015928160,8980,8990,8990,8980,53
|
|
20240221,120700,1015452200,8980,8980,8980,8980,30
|
|
20240221,120600,1015182800,8990,8980,8990,8980,757
|
|
20240221,120500,1008384930,8980,8990,8990,8980,42
|
|
20240221,120400,1008007760,8990,8990,8990,8990,4
|
|
20240221,120300,1007971800,8990,8990,8990,8980,52
|
|
20240221,120200,1007504720,8990,8990,8990,8990,200
|
|
20240221,120100,1005706720,8990,8990,8990,8990,0
|
|
20240221,120000,1005706720,8990,8980,8990,8980,117
|
|
20240221,115900,1004656050,8980,8990,8990,8980,134
|
|
20240221,115800,1003451460,8990,8990,8990,8990,0
|
|
20240221,115700,1003451460,8990,8990,8990,8990,60
|
|
20240221,115600,1002912060,8990,8980,8990,8980,26
|
|
20240221,115500,1002678570,8990,8980,8990,8980,303
|
|
20240221,115400,999957610,8990,8980,8990,8980,51
|
|
20240221,115300,999499620,8990,8990,8990,8990,4
|
|
20240221,115200,999463660,8990,8990,8990,8990,200
|
|
20240221,115100,997665660,8990,8990,8990,8990,404
|
|
20240221,115000,994033700,8990,8990,8990,8990,71
|
|
20240221,114900,993395410,8980,8990,8990,8980,23
|
|
20240221,114800,993188840,8990,8980,8990,8980,3
|
|
20240221,114700,993161880,8980,8980,8980,8980,351
|
|
20240221,114600,990009900,8980,8980,8980,8980,0
|
|
20240221,114500,990009900,8980,8980,8980,8980,47
|
|
20240221,114400,989587840,8990,8990,8990,8990,5
|
|
20240221,114300,989542890,8990,8990,8990,8990,210
|
|
20240221,114200,987654990,8990,8990,8990,8990,1
|
|
20240221,114100,987646000,8980,8980,8980,8980,11
|
|
20240221,114000,987547220,8980,8980,8980,8980,149
|
|
20240221,113900,986209200,8990,8990,8990,8990,0
|
|
20240221,113800,986209200,8990,8980,8990,8980,54
|
|
20240221,113700,985724270,8980,8990,8990,8980,500
|
|
20240221,113600,981230270,8980,8980,8980,8980,30
|
|
20240221,113500,980960870,8990,8990,8990,8990,1
|
|
20240221,113400,980951880,8980,8980,8980,8980,0
|
|
20240221,113300,980951880,8980,8980,8980,8980,0
|
|
20240221,113200,980951880,8980,8980,8980,8980,1
|
|
20240221,113100,980942900,8980,8980,8980,8980,10
|
|
20240221,113000,980853100,8990,8990,8990,8990,0
|
|
20240221,112900,980853100,8990,8990,8990,8990,0
|
|
20240221,112800,980853100,8990,8990,8990,8990,4
|
|
20240221,112700,980817140,8990,8990,8990,8990,0
|
|
20240221,112600,980817140,8990,8990,8990,8990,1
|
|
20240221,112500,980808150,8990,8990,8990,8990,1
|
|
20240221,112400,980799160,9000,9000,9000,8980,307
|
|
20240221,112300,978036670,9000,9000,9000,9000,0
|
|
20240221,112200,978036670,9000,9000,9000,9000,0
|
|
20240221,112100,978036670,9000,9000,9000,9000,4
|
|
20240221,112000,978000670,9000,8970,9000,8970,78
|
|
20240221,111900,977300860,8970,8970,8970,8970,39
|
|
20240221,111800,976951030,8970,8970,8970,8970,1
|
|
20240221,111700,976942060,8980,8990,8990,8980,3
|
|
20240221,111600,976915100,8990,8990,8990,8990,10
|
|
20240221,111500,976825200,8990,8990,8990,8990,12
|
|
20240221,111400,976717320,8990,8990,8990,8990,111
|
|
20240221,111300,975719430,8980,8980,8980,8980,670
|
|
20240221,111200,969702830,8980,8970,8980,8970,833
|
|
20240221,111100,962229800,8970,8970,8970,8970,0
|
|
20240221,111000,962229800,8970,8970,8970,8970,266
|
|
20240221,110900,959843780,8970,8970,8970,8970,0
|
|
20240221,110800,959843780,8970,8970,8980,8970,658
|
|
20240221,110700,953941510,8980,8980,8980,8980,995
|
|
20240221,110600,945006410,8980,8980,8980,8980,155
|
|
20240221,110500,943614510,8980,8980,8980,8980,900
|
|
20240221,110400,935532510,8980,8980,8980,8980,0
|
|
20240221,110300,935532510,8980,8980,8980,8980,1
|
|
20240221,110200,935523530,8980,8980,8980,8980,316
|
|
20240221,110100,932685850,8970,8990,8990,8970,163
|
|
20240221,110000,931223720,9000,9000,9000,9000,1
|
|
20240221,105900,931214720,8970,8980,9000,8970,3335
|
|
20240221,105800,901223900,8980,8980,8980,8980,449
|
|
20240221,105700,897191880,8980,8990,8990,8980,845
|
|
20240221,105600,889603450,8990,8990,8990,8990,1
|
|
20240221,105500,889594460,8990,8980,8990,8980,101
|
|
20240221,105400,888687470,8980,8980,8980,8980,0
|
|
20240221,105300,888687470,8980,8980,8980,8980,0
|
|
20240221,105200,888687470,8980,8980,8980,8980,0
|
|
20240221,105100,888687470,8980,8980,8980,8980,232
|
|
20240221,105000,886604110,8980,8980,8980,8980,8
|
|
20240221,104900,886532270,8980,8980,8980,8980,21
|
|
20240221,104800,886343690,8980,8980,8980,8980,56
|
|
20240221,104700,885840810,8980,8980,8980,8980,42
|
|
20240221,104600,885463650,8980,8970,8980,8970,46
|
|
20240221,104500,885051020,8980,8980,8980,8980,125
|
|
20240221,104400,883928520,8980,8980,8980,8980,22
|
|
20240221,104300,883730960,8980,8980,8980,8980,260
|
|
20240221,104200,881396160,8980,8980,8980,8980,112
|
|
20240221,104100,880390400,8980,8980,8980,8980,3
|
|
20240221,104000,880363460,8980,8970,8980,8970,343
|
|
20240221,103900,877285720,8980,8980,8980,8970,1206
|
|
20240221,103800,866467370,8970,8980,8980,8970,506
|
|
20240221,103700,861927510,8970,8980,8980,8970,27
|
|
20240221,103600,861685260,8970,8970,8970,8970,201
|
|
20240221,103500,859882290,8970,8970,8980,8970,535
|
|
20240221,103400,855083320,8970,8980,8980,8970,1042
|
|
20240221,103300,845736560,8980,8980,8980,8970,829
|
|
20240221,103200,838292440,8980,8980,8980,8980,10
|
|
20240221,103100,838202640,8980,8980,8980,8970,62
|
|
20240221,103000,837646480,8970,8960,8970,8960,633
|
|
20240221,102900,831968560,8960,8960,8960,8960,690
|
|
20240221,102800,825786160,8960,8960,8970,8960,222
|
|
20240221,102700,823796970,8970,8970,8970,8970,11
|
|
20240221,102600,823698300,8960,8960,8960,8960,523
|
|
20240221,102500,819012220,8970,8960,8970,8960,2339
|
|
20240221,102400,798054770,8970,8970,8970,8960,1941
|
|
20240221,102300,780653180,8970,8980,8980,8970,3043
|
|
20240221,102200,753357440,8970,8980,8980,8970,441
|
|
20240221,102100,749400260,8980,8980,8980,8980,47
|
|
20240221,102000,748978200,8990,8990,8990,8990,3
|
|
20240221,101900,748951230,8980,8980,8980,8980,238
|
|
20240221,101800,746813990,8980,8980,8980,8980,101
|
|
20240221,101700,745907010,8980,8980,8980,8980,20
|
|
20240221,101600,745727410,8980,8980,8980,8970,260
|
|
20240221,101500,743393130,8980,8980,8980,8980,201
|
|
20240221,101400,741588150,8970,8980,8980,8970,224
|
|
20240221,101300,739576680,8980,8970,8980,8970,678
|
|
20240221,101200,733493840,8980,8980,8980,8980,93
|
|
20240221,101100,732658700,8980,8980,8990,8980,525
|
|
20240221,101000,727944150,8990,8980,8990,8980,13
|
|
20240221,100900,727827380,8980,9000,9000,8980,1644
|
|
20240221,100800,713063800,8980,8980,9000,8980,44
|
|
20240221,100700,712668620,8990,8980,8990,8980,467
|
|
20240221,100600,708474910,9000,8980,9000,8970,6164
|
|
20240221,100500,653152090,9000,9000,9000,8980,1215
|
|
20240221,100400,642237530,9000,8990,9000,8990,18
|
|
20240221,100300,642075550,8990,8990,8990,8990,507
|
|
20240221,100200,637517620,9010,8980,9010,8980,53
|
|
20240221,100100,637041340,8990,9000,9000,8980,561
|
|
20240221,100000,631992920,9010,9010,9010,8990,341
|
|
20240221,095900,628926110,9010,8980,9010,8980,201
|
|
20240221,095800,627121100,9010,8990,9010,8990,75
|
|
20240221,095700,626446830,8990,9010,9010,8990,397
|
|
20240221,095600,622870640,9010,9010,9010,9010,1
|
|
20240221,095500,622861630,8990,8980,9000,8980,5201
|
|
20240221,095400,576061500,8980,8980,8980,8980,25
|
|
20240221,095300,575837000,8990,8990,8990,8990,1
|
|
20240221,095200,575828010,8980,8980,8980,8980,600
|
|
20240221,095100,570440010,8990,8990,8990,8980,65
|
|
20240221,095000,569856120,8990,8990,8990,8990,0
|
|
20240221,094900,569856120,8990,8990,8990,8990,21
|
|
20240221,094800,569667330,8990,8990,8990,8990,319
|
|
20240221,094700,566799520,8990,8990,8990,8990,4
|
|
20240221,094600,566763560,8990,8990,8990,8990,5
|
|
20240221,094500,566718610,8990,8990,8990,8990,126
|
|
20240221,094400,565585870,9000,8990,9000,8990,152
|
|
20240221,094300,564218270,8990,8990,9000,8990,96
|
|
20240221,094200,563355220,8990,8990,8990,8990,939
|
|
20240221,094100,554913610,9000,9000,9000,8990,803
|
|
20240221,094000,547687560,9000,9000,9000,9000,626
|
|
20240221,093900,542053560,9000,9000,9010,9000,3474
|
|
20240221,093800,510769890,9000,9000,9000,9000,1
|
|
20240221,093700,510760890,8970,8990,8990,8970,1527
|
|
20240221,093600,497044910,9000,9000,9000,9000,1
|
|
20240221,093500,497035910,8990,8990,9000,8980,235
|
|
20240221,093400,494925130,8970,8970,8970,8970,88
|
|
20240221,093300,494135770,8980,8990,8990,8980,1247
|
|
20240221,093200,482937480,8990,8990,8990,8980,63
|
|
20240221,093100,482371670,8990,8990,8990,8990,20
|
|
20240221,093000,482191870,8990,8990,8990,8980,321
|
|
20240221,092900,479308350,8990,8990,8990,8990,14
|
|
20240221,092800,479182490,8990,8980,8990,8970,628
|
|
20240221,092700,473542700,8980,8990,8990,8980,992
|
|
20240221,092600,464633860,8990,8990,8990,8990,134
|
|
20240221,092500,463429200,8990,8990,8990,8980,456
|
|
20240221,092400,459331930,8990,8980,8990,8970,668
|
|
20240221,092300,453335280,8980,8990,8990,8970,2168
|
|
20240221,092200,433877380,8980,8980,8980,8980,2470
|
|
20240221,092100,411696780,8980,8990,8990,8980,1333
|
|
20240221,092000,399724960,8980,9010,9010,8980,15602
|
|
20240221,091900,259386300,9020,9010,9020,9010,1152
|
|
20240221,091800,248998640,9010,9020,9020,9010,962
|
|
20240221,091700,240326480,9020,9020,9020,9020,552
|
|
20240221,091600,235347440,9010,9020,9030,9010,407
|
|
20240221,091500,231679830,9010,9020,9030,9010,1990
|
|
20240221,091400,213749380,9020,9030,9030,9020,2908
|
|
20240221,091300,187516240,9030,9040,9040,9030,65
|
|
20240221,091200,186928920,9040,9040,9050,9040,418
|
|
20240221,091100,183149080,9040,9040,9040,9030,545
|
|
20240221,091000,178226280,9040,9060,9060,9040,339
|
|
20240221,090900,175159160,9050,9050,9050,9040,784
|
|
20240221,090800,168065730,9060,9050,9060,9050,656
|
|
20240221,090700,162125370,9050,9050,9050,9030,1563
|
|
20240221,090600,147982040,9020,9050,9050,9020,530
|
|
20240221,090500,143201020,9050,9020,9050,9010,4837
|
|
20240221,090400,99453540,9020,9020,9050,9020,927
|
|
20240221,090300,91085430,9030,9060,9060,9020,1144
|
|
20240221,090200,80756370,9030,9030,9030,9020,521
|
|
20240221,090100,76051760,9030,9060,9060,9010,2391
|
|
20240221,090000,54471270,9060,9070,9070,9050,5897
|