669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,200500,1211333690,3390,3390,3390,3390,0
|
|
20240221,200400,1211333690,3390,3390,3390,3390,0
|
|
20240221,200300,1211333690,3390,3390,3390,3390,0
|
|
20240221,200200,1211333690,3390,3390,3390,3390,0
|
|
20240221,200100,1211333690,3390,3390,3390,3390,0
|
|
20240221,200000,1211333690,3390,3390,3390,3390,0
|
|
20240221,195900,1211333690,3390,3390,3390,3390,0
|
|
20240221,195800,1211333690,3390,3390,3390,3390,0
|
|
20240221,195700,1211333690,3390,3390,3390,3390,0
|
|
20240221,195600,1211333690,3390,3390,3390,3390,0
|
|
20240221,195500,1211333690,3390,3390,3390,3390,0
|
|
20240221,195400,1211333690,3390,3390,3390,3390,0
|
|
20240221,195300,1211333690,3390,3390,3390,3390,0
|
|
20240221,195200,1211333690,3390,3390,3390,3390,0
|
|
20240221,195100,1211333690,3390,3390,3390,3390,0
|
|
20240221,195000,1211333690,3390,3390,3390,3390,0
|
|
20240221,194900,1211333690,3390,3390,3390,3390,0
|
|
20240221,194800,1211333690,3390,3390,3390,3390,0
|
|
20240221,194700,1211333690,3390,3390,3390,3390,0
|
|
20240221,194600,1211333690,3390,3390,3390,3390,0
|
|
20240221,194500,1211333690,3390,3390,3390,3390,0
|
|
20240221,194400,1211333690,3390,3390,3390,3390,0
|
|
20240221,194300,1211333690,3390,3390,3390,3390,0
|
|
20240221,194200,1211333690,3390,3390,3390,3390,0
|
|
20240221,194100,1211333690,3390,3390,3390,3390,0
|
|
20240221,194000,1211333690,3390,3390,3390,3390,0
|
|
20240221,193900,1211333690,3390,3390,3390,3390,0
|
|
20240221,193800,1211333690,3390,3390,3390,3390,0
|
|
20240221,193700,1211333690,3390,3390,3390,3390,0
|
|
20240221,193600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,193500,1211333690,3390,3390,3390,3390,0
|
|
20240221,193400,1211333690,3390,3390,3390,3390,0
|
|
20240221,193300,1211333690,3390,3390,3390,3390,0
|
|
20240221,193200,1211333690,3390,3390,3390,3390,0
|
|
20240221,193100,1211333690,3390,3390,3390,3390,0
|
|
20240221,193000,1211333690,3390,3390,3390,3390,0
|
|
20240221,192900,1211333690,3390,3390,3390,3390,0
|
|
20240221,192800,1211333690,3390,3390,3390,3390,0
|
|
20240221,192700,1211333690,3390,3390,3390,3390,0
|
|
20240221,192600,1211333690,3390,3390,3390,3390,0
|
|
20240221,192500,1211333690,3390,3390,3390,3390,0
|
|
20240221,192400,1211333690,3390,3390,3390,3390,0
|
|
20240221,192300,1211333690,3390,3390,3390,3390,0
|
|
20240221,192200,1211333690,3390,3390,3390,3390,0
|
|
20240221,192100,1211333690,3390,3390,3390,3390,0
|
|
20240221,192000,1211333690,3390,3390,3390,3390,0
|
|
20240221,191900,1211333690,3390,3390,3390,3390,0
|
|
20240221,191800,1211333690,3390,3390,3390,3390,0
|
|
20240221,191700,1211333690,3390,3390,3390,3390,0
|
|
20240221,191600,1211333690,3390,3390,3390,3390,0
|
|
20240221,191500,1211333690,3390,3390,3390,3390,0
|
|
20240221,191400,1211333690,3390,3390,3390,3390,0
|
|
20240221,191300,1211333690,3390,3390,3390,3390,0
|
|
20240221,191200,1211333690,3390,3390,3390,3390,0
|
|
20240221,191100,1211333690,3390,3390,3390,3390,0
|
|
20240221,191000,1211333690,3390,3390,3390,3390,0
|
|
20240221,190900,1211333690,3390,3390,3390,3390,0
|
|
20240221,190800,1211333690,3390,3390,3390,3390,0
|
|
20240221,190700,1211333690,3390,3390,3390,3390,0
|
|
20240221,190600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,190500,1211333690,3390,3390,3390,3390,0
|
|
20240221,190400,1211333690,3390,3390,3390,3390,0
|
|
20240221,190300,1211333690,3390,3390,3390,3390,0
|
|
20240221,190200,1211333690,3390,3390,3390,3390,0
|
|
20240221,190100,1211333690,3390,3390,3390,3390,0
|
|
20240221,190000,1211333690,3390,3390,3390,3390,0
|
|
20240221,185900,1211333690,3390,3390,3390,3390,0
|
|
20240221,185800,1211333690,3390,3390,3390,3390,0
|
|
20240221,185700,1211333690,3390,3390,3390,3390,0
|
|
20240221,185600,1211333690,3390,3390,3390,3390,0
|
|
20240221,185500,1211333690,3390,3390,3390,3390,0
|
|
20240221,185400,1211333690,3390,3390,3390,3390,0
|
|
20240221,185300,1211333690,3390,3390,3390,3390,0
|
|
20240221,185200,1211333690,3390,3390,3390,3390,0
|
|
20240221,185100,1211333690,3390,3390,3390,3390,0
|
|
20240221,185000,1211333690,3390,3390,3390,3390,0
|
|
20240221,184900,1211333690,3390,3390,3390,3390,0
|
|
20240221,184800,1211333690,3390,3390,3390,3390,0
|
|
20240221,184700,1211333690,3390,3390,3390,3390,0
|
|
20240221,184600,1211333690,3390,3390,3390,3390,0
|
|
20240221,184500,1211333690,3390,3390,3390,3390,0
|
|
20240221,184400,1211333690,3390,3390,3390,3390,0
|
|
20240221,184300,1211333690,3390,3390,3390,3390,0
|
|
20240221,184200,1211333690,3390,3390,3390,3390,0
|
|
20240221,184100,1211333690,3390,3390,3390,3390,0
|
|
20240221,184000,1211333690,3390,3390,3390,3390,0
|
|
20240221,183900,1211333690,3390,3390,3390,3390,0
|
|
20240221,183800,1211333690,3390,3390,3390,3390,0
|
|
20240221,183700,1211333690,3390,3390,3390,3390,0
|
|
20240221,183600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,183500,1211333690,3390,3390,3390,3390,0
|
|
20240221,183400,1211333690,3390,3390,3390,3390,0
|
|
20240221,183300,1211333690,3390,3390,3390,3390,0
|
|
20240221,183200,1211333690,3390,3390,3390,3390,0
|
|
20240221,183100,1211333690,3390,3390,3390,3390,0
|
|
20240221,183000,1211333690,3390,3390,3390,3390,0
|
|
20240221,182900,1211333690,3390,3390,3390,3390,0
|
|
20240221,182800,1211333690,3390,3390,3390,3390,0
|
|
20240221,182700,1211333690,3390,3390,3390,3390,0
|
|
20240221,182600,1211333690,3390,3390,3390,3390,0
|
|
20240221,182500,1211333690,3390,3390,3390,3390,0
|
|
20240221,182400,1211333690,3390,3390,3390,3390,0
|
|
20240221,182300,1211333690,3390,3390,3390,3390,0
|
|
20240221,182200,1211333690,3390,3390,3390,3390,0
|
|
20240221,182100,1211333690,3390,3390,3390,3390,0
|
|
20240221,182000,1211333690,3390,3390,3390,3390,0
|
|
20240221,181900,1211333690,3390,3390,3390,3390,0
|
|
20240221,181800,1211333690,3390,3390,3390,3390,0
|
|
20240221,181700,1211333690,3390,3390,3390,3390,0
|
|
20240221,181600,1211333690,3390,3390,3390,3390,0
|
|
20240221,181500,1211333690,3390,3390,3390,3390,0
|
|
20240221,181400,1211333690,3390,3390,3390,3390,0
|
|
20240221,181300,1211333690,3390,3390,3390,3390,0
|
|
20240221,181200,1211333690,3390,3390,3390,3390,0
|
|
20240221,181100,1211333690,3390,3390,3390,3390,0
|
|
20240221,181000,1211333690,3390,3390,3390,3390,0
|
|
20240221,180900,1211333690,3390,3390,3390,3390,0
|
|
20240221,180800,1211333690,3390,3390,3390,3390,0
|
|
20240221,180700,1211333690,3390,3390,3390,3390,0
|
|
20240221,180600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,180500,1211333690,3390,3390,3390,3390,0
|
|
20240221,180400,1211333690,3390,3390,3390,3390,0
|
|
20240221,180300,1211333690,3390,3390,3390,3390,0
|
|
20240221,180200,1211333690,3390,3390,3390,3390,0
|
|
20240221,180100,1211333690,3390,3390,3390,3390,0
|
|
20240221,180000,1211333690,3390,3390,3390,3390,0
|
|
20240221,175900,1211333690,3390,3390,3390,3390,0
|
|
20240221,175800,1211333690,3390,3390,3390,3390,0
|
|
20240221,175700,1211333690,3390,3390,3390,3390,0
|
|
20240221,175600,1211333690,3390,3390,3390,3390,0
|
|
20240221,175500,1211333690,3390,3390,3390,3390,0
|
|
20240221,175400,1211333690,3390,3390,3390,3390,0
|
|
20240221,175300,1211333690,3390,3390,3390,3390,0
|
|
20240221,175200,1211333690,3390,3390,3390,3390,0
|
|
20240221,175100,1211333690,3390,3390,3390,3390,0
|
|
20240221,175000,1211333690,3390,3390,3390,3390,0
|
|
20240221,174900,1211333690,3390,3390,3390,3390,0
|
|
20240221,174800,1211333690,3390,3390,3390,3390,0
|
|
20240221,174700,1211333690,3390,3390,3390,3390,0
|
|
20240221,174600,1211333690,3390,3390,3390,3390,0
|
|
20240221,174500,1211333690,3390,3390,3390,3390,0
|
|
20240221,174400,1211333690,3390,3390,3390,3390,0
|
|
20240221,174300,1211333690,3390,3390,3390,3390,0
|
|
20240221,174200,1211333690,3390,3390,3390,3390,0
|
|
20240221,174100,1211333690,3390,3390,3390,3390,0
|
|
20240221,174000,1211333690,3390,3390,3390,3390,0
|
|
20240221,173900,1211333690,3390,3390,3390,3390,0
|
|
20240221,173800,1211333690,3390,3390,3390,3390,0
|
|
20240221,173700,1211333690,3390,3390,3390,3390,0
|
|
20240221,173600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,173500,1211333690,3390,3390,3390,3390,0
|
|
20240221,173400,1211333690,3390,3390,3390,3390,0
|
|
20240221,173300,1211333690,3390,3390,3390,3390,0
|
|
20240221,173200,1211333690,3390,3390,3390,3390,0
|
|
20240221,173100,1211333690,3390,3390,3390,3390,0
|
|
20240221,173000,1211333690,3390,3390,3390,3390,0
|
|
20240221,172900,1211333690,3390,3390,3390,3390,0
|
|
20240221,172800,1211333690,3390,3390,3390,3390,0
|
|
20240221,172700,1211333690,3390,3390,3390,3390,0
|
|
20240221,172600,1211333690,3390,3390,3390,3390,0
|
|
20240221,172500,1211333690,3390,3390,3390,3390,0
|
|
20240221,172400,1211333690,3390,3390,3390,3390,0
|
|
20240221,172300,1211333690,3390,3390,3390,3390,0
|
|
20240221,172200,1211333690,3390,3390,3390,3390,0
|
|
20240221,172100,1211333690,3390,3390,3390,3390,0
|
|
20240221,172000,1211333690,3390,3390,3390,3390,0
|
|
20240221,171900,1211333690,3390,3390,3390,3390,0
|
|
20240221,171800,1211333690,3390,3390,3390,3390,0
|
|
20240221,171700,1211333690,3390,3390,3390,3390,0
|
|
20240221,171600,1211333690,3390,3390,3390,3390,0
|
|
20240221,171500,1211333690,3390,3390,3390,3390,0
|
|
20240221,171400,1211333690,3390,3390,3390,3390,0
|
|
20240221,171300,1211333690,3390,3390,3390,3390,0
|
|
20240221,171200,1211333690,3390,3390,3390,3390,0
|
|
20240221,171100,1211333690,3390,3390,3390,3390,0
|
|
20240221,171000,1211333690,3390,3390,3390,3390,0
|
|
20240221,170900,1211333690,3390,3390,3390,3390,0
|
|
20240221,170800,1211333690,3390,3390,3390,3390,0
|
|
20240221,170700,1211333690,3390,3390,3390,3390,0
|
|
20240221,170600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,170500,1211333690,3390,3390,3390,3390,0
|
|
20240221,170400,1211333690,3390,3390,3390,3390,0
|
|
20240221,170300,1211333690,3390,3390,3390,3390,0
|
|
20240221,170200,1211333690,3390,3390,3390,3390,0
|
|
20240221,170100,1211333690,3390,3390,3390,3390,0
|
|
20240221,170000,1211333690,3390,3390,3390,3390,0
|
|
20240221,165900,1211333690,3390,3390,3390,3390,0
|
|
20240221,165800,1211333690,3390,3390,3390,3390,0
|
|
20240221,165700,1211333690,3390,3390,3390,3390,0
|
|
20240221,165600,1211333690,3390,3390,3390,3390,0
|
|
20240221,165500,1211333690,3390,3390,3390,3390,0
|
|
20240221,165400,1211333690,3390,3390,3390,3390,0
|
|
20240221,165300,1211333690,3390,3390,3390,3390,0
|
|
20240221,165200,1211333690,3390,3390,3390,3390,0
|
|
20240221,165100,1211333690,3390,3390,3390,3390,0
|
|
20240221,165000,1211333690,3390,3390,3390,3390,0
|
|
20240221,164900,1211333690,3390,3390,3390,3390,0
|
|
20240221,164800,1211333690,3390,3390,3390,3390,0
|
|
20240221,164700,1211333690,3390,3390,3390,3390,0
|
|
20240221,164600,1211333690,3390,3390,3390,3390,0
|
|
20240221,164500,1211333690,3390,3390,3390,3390,0
|
|
20240221,164400,1211333690,3390,3390,3390,3390,0
|
|
20240221,164300,1211333690,3390,3390,3390,3390,0
|
|
20240221,164200,1211333690,3390,3390,3390,3390,0
|
|
20240221,164100,1211333690,3390,3390,3390,3390,0
|
|
20240221,164000,1211333690,3390,3390,3390,3390,0
|
|
20240221,163900,1211333690,3390,3390,3390,3390,0
|
|
20240221,163800,1211333690,3390,3390,3390,3390,0
|
|
20240221,163700,1211333690,3390,3390,3390,3390,0
|
|
20240221,163600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,163500,1211333690,3390,3390,3390,3390,0
|
|
20240221,163400,1211333690,3390,3390,3390,3390,0
|
|
20240221,163300,1211333690,3390,3390,3390,3390,0
|
|
20240221,163200,1211333690,3390,3390,3390,3390,0
|
|
20240221,163100,1211333690,3390,3390,3390,3390,0
|
|
20240221,163000,1211333690,3390,3390,3390,3390,0
|
|
20240221,162900,1211333690,3390,3390,3390,3390,0
|
|
20240221,162800,1211333690,3390,3390,3390,3390,0
|
|
20240221,162700,1211333690,3390,3390,3390,3390,0
|
|
20240221,162600,1211333690,3390,3390,3390,3390,0
|
|
20240221,162500,1211333690,3390,3390,3390,3390,0
|
|
20240221,162400,1211333690,3390,3390,3390,3390,0
|
|
20240221,162300,1211333690,3390,3390,3390,3390,0
|
|
20240221,162200,1211333690,3390,3390,3390,3390,0
|
|
20240221,162100,1211333690,3390,3390,3390,3390,0
|
|
20240221,162000,1211333690,3390,3390,3390,3390,0
|
|
20240221,161900,1211333690,3390,3390,3390,3390,0
|
|
20240221,161800,1211333690,3390,3390,3390,3390,0
|
|
20240221,161700,1211333690,3390,3390,3390,3390,0
|
|
20240221,161600,1211333690,3390,3390,3390,3390,0
|
|
20240221,161500,1211333690,3390,3390,3390,3390,0
|
|
20240221,161400,1211333690,3390,3390,3390,3390,0
|
|
20240221,161300,1211333690,3390,3390,3390,3390,0
|
|
20240221,161200,1211333690,3390,3390,3390,3390,0
|
|
20240221,161100,1211333690,3390,3390,3390,3390,0
|
|
20240221,161000,1211333690,3390,3390,3390,3390,0
|
|
20240221,160900,1211333690,3390,3390,3390,3390,0
|
|
20240221,160800,1211333690,3390,3390,3390,3390,0
|
|
20240221,160700,1211333690,3390,3390,3390,3390,0
|
|
20240221,160600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,160500,1211333690,3390,3390,3390,3390,0
|
|
20240221,160400,1211333690,3390,3390,3390,3390,0
|
|
20240221,160300,1211333690,3390,3390,3390,3390,0
|
|
20240221,160200,1211333690,3390,3390,3390,3390,0
|
|
20240221,160100,1211333690,3390,3390,3390,3390,0
|
|
20240221,160000,1211333690,3390,3390,3390,3390,0
|
|
20240221,155900,1211333690,3390,3390,3390,3390,0
|
|
20240221,155800,1211333690,3390,3390,3390,3390,0
|
|
20240221,155700,1211333690,3390,3390,3390,3390,0
|
|
20240221,155600,1211333690,3390,3390,3390,3390,0
|
|
20240221,155500,1211333690,3390,3390,3390,3390,0
|
|
20240221,155400,1211333690,3390,3390,3390,3390,0
|
|
20240221,155300,1211333690,3390,3390,3390,3390,0
|
|
20240221,155200,1211333690,3390,3390,3390,3390,0
|
|
20240221,155100,1211333690,3390,3390,3390,3390,0
|
|
20240221,155000,1211333690,3390,3390,3390,3390,0
|
|
20240221,154900,1211333690,3390,3390,3390,3390,0
|
|
20240221,154800,1211333690,3390,3390,3390,3390,0
|
|
20240221,154700,1211333690,3390,3390,3390,3390,0
|
|
20240221,154600,1211333690,3390,3390,3390,3390,0
|
|
20240221,154500,1211333690,3390,3390,3390,3390,0
|
|
20240221,154400,1211333690,3390,3390,3390,3390,0
|
|
20240221,154300,1211333690,3390,3390,3390,3390,0
|
|
20240221,154200,1211333690,3390,3390,3390,3390,0
|
|
20240221,154100,1211333690,3390,3390,3390,3390,0
|
|
20240221,154000,1211333690,3390,3390,3390,3390,0
|
|
20240221,153900,1211333690,3390,3390,3390,3390,0
|
|
20240221,153800,1211333690,3390,3390,3390,3390,0
|
|
20240221,153700,1211333690,3390,3390,3390,3390,0
|
|
20240221,153600,1211333690,3390,3390,3390,3390,3431
|
|
20240221,153500,1211333690,3390,3390,3390,3390,0
|
|
20240221,153400,1211333690,3390,3390,3390,3390,0
|
|
20240221,153300,1211333690,3390,3390,3390,3390,0
|
|
20240221,153200,1211333690,3390,3390,3390,3390,0
|
|
20240221,153100,1211333690,3390,3390,3390,3390,0
|
|
20240221,153000,1211333690,3390,3390,3390,3390,3431
|
|
20240221,152900,1199702600,3410,3410,3410,3410,0
|
|
20240221,152800,1199702600,3410,3410,3410,3410,0
|
|
20240221,152700,1199702600,3410,3410,3410,3410,0
|
|
20240221,152600,1199702600,3410,3410,3410,3410,0
|
|
20240221,152500,1199702600,3410,3410,3410,3410,0
|
|
20240221,152400,1199702600,3410,3410,3410,3410,0
|
|
20240221,152300,1199702600,3410,3410,3410,3410,0
|
|
20240221,152200,1199702600,3410,3410,3410,3410,0
|
|
20240221,152100,1199702600,3410,3410,3410,3410,0
|
|
20240221,152000,1199702600,3410,3410,3410,3410,0
|
|
20240221,151900,1199702600,3410,3400,3410,3385,266
|
|
20240221,151800,1198796755,3400,3400,3400,3380,9070
|
|
20240221,151700,1168086920,3390,3390,3405,3390,1551
|
|
20240221,151600,1162829015,3395,3400,3400,3395,3742
|
|
20240221,151500,1150124905,3400,3400,3400,3400,230
|
|
20240221,151400,1149342905,3400,3405,3405,3400,574
|
|
20240221,151300,1147388645,3410,3410,3410,3410,0
|
|
20240221,151200,1147388645,3410,3405,3410,3400,184
|
|
20240221,151100,1146762185,3405,3410,3410,3400,1925
|
|
20240221,151000,1140214200,3400,3400,3400,3400,401
|
|
20240221,150900,1138850800,3400,3400,3400,3400,309
|
|
20240221,150800,1137800200,3415,3415,3415,3415,0
|
|
20240221,150700,1137800200,3415,3415,3415,3415,1
|
|
20240221,150600,1137796785,3405,3415,3420,3405,2490
|
|
20240221,150500,1129305765,3415,3410,3415,3410,693
|
|
20240221,150400,1126940135,3410,3400,3410,3400,384
|
|
20240221,150300,1125632630,3395,3390,3395,3390,187
|
|
20240221,150200,1124997775,3390,3390,3390,3390,200
|
|
20240221,150100,1124319775,3380,3385,3385,3380,940
|
|
20240221,150000,1121142125,3385,3385,3385,3385,100
|
|
20240221,145900,1120803625,3380,3380,3380,3380,42
|
|
20240221,145800,1120661665,3395,3395,3395,3395,6
|
|
20240221,145700,1120641295,3395,3380,3395,3375,775
|
|
20240221,145600,1118018495,3380,3380,3380,3380,0
|
|
20240221,145500,1118018495,3380,3380,3380,3380,288
|
|
20240221,145400,1117045055,3380,3380,3380,3380,0
|
|
20240221,145300,1117045055,3380,3380,3380,3380,57
|
|
20240221,145200,1116852395,3385,3385,3385,3385,48
|
|
20240221,145100,1116689915,3390,3390,3390,3390,295
|
|
20240221,145000,1115689865,3390,3390,3390,3390,221
|
|
20240221,144900,1114940675,3390,3385,3390,3385,19
|
|
20240221,144800,1114876290,3385,3385,3385,3385,3
|
|
20240221,144700,1114866135,3380,3380,3380,3380,122
|
|
20240221,144600,1114453775,3390,3385,3390,3385,305
|
|
20240221,144500,1113419850,3390,3385,3390,3380,1211
|
|
20240221,144400,1109319545,3380,3390,3390,3380,30
|
|
20240221,144300,1109217980,3380,3380,3380,3380,200
|
|
20240221,144200,1108541980,3380,3385,3390,3380,823
|
|
20240221,144100,1105758150,3380,3380,3380,3380,326
|
|
20240221,144000,1104656270,3385,3365,3385,3365,3032
|
|
20240221,143900,1094452520,3390,3390,3390,3390,0
|
|
20240221,143800,1094452520,3390,3390,3390,3390,4
|
|
20240221,143700,1094438960,3390,3375,3390,3375,1159
|
|
20240221,143600,1090517240,3360,3365,3365,3360,10
|
|
20240221,143500,1090483630,3360,3360,3360,3360,87
|
|
20240221,143400,1090191310,3360,3360,3360,3360,0
|
|
20240221,143300,1090191310,3360,3375,3375,3360,2912
|
|
20240221,143200,1080385765,3385,3385,3385,3385,31
|
|
20240221,143100,1080280830,3385,3370,3385,3370,108
|
|
20240221,143000,1079916750,3360,3385,3385,3360,6856
|
|
20240221,142900,1056813310,3380,3380,3380,3380,0
|
|
20240221,142800,1056813310,3380,3380,3380,3380,102
|
|
20240221,142700,1056468550,3370,3370,3370,3370,4
|
|
20240221,142600,1056455070,3365,3370,3370,3365,700
|
|
20240221,142500,1054099540,3380,3365,3380,3365,5
|
|
20240221,142400,1054082685,3365,3375,3375,3365,7743
|
|
20240221,142300,1027984655,3380,3390,3390,3375,6659
|
|
20240221,142200,1005471530,3390,3390,3395,3390,1011
|
|
20240221,142100,1002043940,3390,3390,3390,3390,0
|
|
20240221,142000,1002043940,3390,3395,3395,3390,3159
|
|
20240221,141900,991323765,3400,3405,3405,3400,832
|
|
20240221,141800,988494595,3400,3400,3400,3400,0
|
|
20240221,141700,988494595,3400,3400,3400,3400,20
|
|
20240221,141600,988426595,3395,3400,3400,3395,150
|
|
20240221,141500,987917170,3400,3400,3400,3400,0
|
|
20240221,141400,987917170,3400,3400,3400,3400,281
|
|
20240221,141300,986961770,3400,3400,3400,3400,642
|
|
20240221,141200,984778970,3400,3400,3400,3400,0
|
|
20240221,141100,984778970,3400,3400,3400,3400,0
|
|
20240221,141000,984778970,3400,3405,3405,3400,200
|
|
20240221,140900,984098470,3405,3400,3405,3400,331
|
|
20240221,140800,982972955,3400,3405,3405,3400,6
|
|
20240221,140700,982952530,3405,3405,3405,3405,230
|
|
20240221,140600,982169380,3405,3405,3405,3405,8
|
|
20240221,140500,982142140,3405,3405,3405,3405,156
|
|
20240221,140400,981610960,3405,3405,3405,3405,10
|
|
20240221,140300,981576910,3400,3405,3405,3400,75
|
|
20240221,140200,981321585,3405,3410,3410,3405,2644
|
|
20240221,140100,972315015,3415,3415,3415,3415,0
|
|
20240221,140000,972315015,3415,3420,3420,3415,830
|
|
20240221,135900,969479745,3420,3420,3420,3415,1387
|
|
20240221,135800,964741535,3420,3415,3420,3415,685
|
|
20240221,135700,962400875,3415,3415,3415,3405,94
|
|
20240221,135600,962080165,3410,3410,3410,3405,237
|
|
20240221,135500,961272745,3405,3405,3405,3405,3
|
|
20240221,135400,961262530,3405,3405,3405,3405,29
|
|
20240221,135300,961163785,3410,3410,3410,3410,90
|
|
20240221,135200,960856885,3405,3405,3405,3405,367
|
|
20240221,135100,959607250,3405,3405,3405,3405,0
|
|
20240221,135000,959607250,3405,3405,3405,3405,1
|
|
20240221,134900,959603845,3400,3400,3400,3400,0
|
|
20240221,134800,959603845,3400,3410,3410,3400,689
|
|
20240221,134700,957258305,3400,3400,3400,3400,27
|
|
20240221,134600,957166505,3400,3405,3410,3400,469
|
|
20240221,134500,955571340,3395,3400,3400,3395,153
|
|
20240221,134400,955051710,3410,3410,3410,3410,0
|
|
20240221,134300,955051710,3410,3410,3410,3410,0
|
|
20240221,134200,955051710,3410,3410,3410,3410,0
|
|
20240221,134100,955051710,3410,3410,3410,3410,0
|
|
20240221,134000,955051710,3410,3410,3410,3410,2
|
|
20240221,133900,955044890,3405,3405,3405,3405,0
|
|
20240221,133800,955044890,3405,3405,3405,3400,172
|
|
20240221,133700,954460010,3405,3405,3405,3395,353
|
|
20240221,133600,953259295,3410,3410,3410,3410,0
|
|
20240221,133500,953259295,3410,3410,3410,3410,0
|
|
20240221,133400,953259295,3410,3410,3410,3395,19
|
|
20240221,133300,953194520,3390,3405,3405,3390,19915
|
|
20240221,133200,885550815,3405,3405,3405,3400,2757
|
|
20240221,133100,876172695,3405,3405,3405,3405,0
|
|
20240221,133000,876172695,3405,3405,3405,3405,0
|
|
20240221,132900,876172695,3405,3405,3405,3405,1648
|
|
20240221,132800,870561255,3405,3410,3415,3405,29
|
|
20240221,132700,870462460,3410,3410,3410,3410,0
|
|
20240221,132600,870462460,3410,3410,3410,3410,117
|
|
20240221,132500,870063490,3410,3410,3410,3410,100
|
|
20240221,132400,869722490,3410,3410,3410,3410,245
|
|
20240221,132300,868887040,3410,3410,3410,3410,0
|
|
20240221,132200,868887040,3410,3410,3410,3410,0
|
|
20240221,132100,868887040,3410,3410,3410,3410,500
|
|
20240221,132000,867182040,3410,3410,3410,3410,0
|
|
20240221,131900,867182040,3410,3410,3410,3410,257
|
|
20240221,131800,866305670,3415,3415,3415,3415,45
|
|
20240221,131700,866151995,3420,3420,3420,3420,0
|
|
20240221,131600,866151995,3420,3420,3420,3420,10
|
|
20240221,131500,866117795,3420,3415,3420,3415,106
|
|
20240221,131400,865755755,3415,3415,3415,3415,793
|
|
20240221,131300,863047660,3415,3415,3415,3415,0
|
|
20240221,131200,863047660,3415,3415,3415,3415,10
|
|
20240221,131100,863013510,3415,3415,3415,3415,10
|
|
20240221,131000,862979360,3405,3405,3405,3405,0
|
|
20240221,130900,862979360,3405,3410,3410,3405,1107
|
|
20240221,130800,859209490,3410,3410,3410,3410,20
|
|
20240221,130700,859141290,3410,3410,3410,3410,0
|
|
20240221,130600,859141290,3410,3410,3410,3410,1
|
|
20240221,130500,859137880,3415,3415,3415,3415,0
|
|
20240221,130400,859137880,3415,3415,3415,3415,0
|
|
20240221,130300,859137880,3415,3410,3415,3410,52
|
|
20240221,130200,858960310,3410,3410,3410,3410,0
|
|
20240221,130100,858960310,3410,3410,3410,3410,3358
|
|
20240221,130000,847509530,3410,3410,3410,3410,58
|
|
20240221,125900,847311750,3410,3405,3410,3400,1179
|
|
20240221,125800,843297280,3405,3410,3410,3405,3951
|
|
20240221,125700,829841350,3410,3410,3410,3410,0
|
|
20240221,125600,829841350,3410,3410,3410,3410,487
|
|
20240221,125500,828180680,3410,3410,3410,3410,250
|
|
20240221,125400,827328180,3410,3410,3410,3410,339
|
|
20240221,125300,826172190,3410,3410,3410,3410,2793
|
|
20240221,125200,816648060,3415,3415,3415,3415,0
|
|
20240221,125100,816648060,3415,3415,3415,3415,152
|
|
20240221,125000,816128980,3420,3420,3420,3420,119
|
|
20240221,124900,815722000,3420,3420,3420,3420,0
|
|
20240221,124800,815722000,3420,3420,3420,3420,10
|
|
20240221,124700,815687800,3420,3420,3420,3420,4
|
|
20240221,124600,815674120,3415,3415,3415,3415,0
|
|
20240221,124500,815674120,3415,3415,3415,3415,0
|
|
20240221,124400,815674120,3415,3415,3415,3415,0
|
|
20240221,124300,815674120,3415,3415,3415,3415,0
|
|
20240221,124200,815674120,3415,3415,3415,3415,280
|
|
20240221,124100,814717920,3420,3420,3420,3420,0
|
|
20240221,124000,814717920,3420,3420,3420,3415,344
|
|
20240221,123900,813542940,3420,3420,3420,3420,0
|
|
20240221,123800,813542940,3420,3415,3420,3415,289
|
|
20240221,123700,812555980,3415,3415,3415,3415,258
|
|
20240221,123600,811674910,3415,3415,3415,3415,1302
|
|
20240221,123500,807228580,3420,3420,3420,3420,107
|
|
20240221,123400,806862640,3420,3420,3420,3420,0
|
|
20240221,123300,806862640,3420,3420,3420,3420,103
|
|
20240221,123200,806510380,3420,3420,3420,3420,0
|
|
20240221,123100,806510380,3420,3420,3420,3420,40
|
|
20240221,123000,806373580,3420,3420,3420,3420,10
|
|
20240221,122900,806339380,3420,3420,3420,3420,100
|
|
20240221,122800,805997380,3425,3425,3425,3425,0
|
|
20240221,122700,805997380,3425,3415,3425,3415,750
|
|
20240221,122600,803435630,3415,3415,3415,3415,0
|
|
20240221,122500,803435630,3415,3415,3415,3415,1051
|
|
20240221,122400,799846465,3425,3425,3425,3425,87
|
|
20240221,122300,799548490,3415,3415,3415,3415,835
|
|
20240221,122200,796696965,3415,3420,3420,3415,500
|
|
20240221,122100,794989055,3420,3420,3420,3420,1697
|
|
20240221,122000,789185315,3420,3425,3425,3420,255
|
|
20240221,121900,788313115,3425,3430,3430,3425,1444
|
|
20240221,121800,783367305,3435,3435,3435,3435,0
|
|
20240221,121700,783367305,3435,3435,3435,3435,46
|
|
20240221,121600,783209295,3430,3430,3430,3430,0
|
|
20240221,121500,783209295,3430,3430,3430,3430,301
|
|
20240221,121400,782176865,3435,3435,3435,3435,14
|
|
20240221,121300,782128775,3430,3430,3430,3430,500
|
|
20240221,121200,780413775,3430,3425,3430,3425,180
|
|
20240221,121100,779796875,3430,3430,3430,3430,650
|
|
20240221,121000,777567375,3430,3430,3430,3430,1748
|
|
20240221,120900,771571735,3435,3435,3435,3435,0
|
|
20240221,120800,771571735,3435,3435,3435,3435,5
|
|
20240221,120700,771554560,3435,3435,3435,3435,507
|
|
20240221,120600,769813015,3435,3435,3435,3435,1
|
|
20240221,120500,769809580,3435,3435,3435,3435,26
|
|
20240221,120400,769720270,3440,3440,3440,3440,3
|
|
20240221,120300,769709950,3435,3435,3435,3435,30
|
|
20240221,120200,769606900,3435,3435,3435,3435,0
|
|
20240221,120100,769606900,3435,3435,3435,3435,185
|
|
20240221,120000,768971425,3430,3430,3430,3430,0
|
|
20240221,115900,768971425,3430,3430,3430,3430,45
|
|
20240221,115800,768817075,3430,3430,3430,3430,1015
|
|
20240221,115700,765335625,3435,3435,3435,3435,446
|
|
20240221,115600,763803615,3445,3445,3445,3445,87
|
|
20240221,115500,763503900,3445,3445,3445,3445,0
|
|
20240221,115400,763503900,3445,3445,3445,3445,0
|
|
20240221,115300,763503900,3445,3445,3445,3445,0
|
|
20240221,115200,763503900,3445,3440,3445,3435,20
|
|
20240221,115100,763435060,3435,3435,3435,3435,0
|
|
20240221,115000,763435060,3435,3435,3435,3435,0
|
|
20240221,114900,763435060,3435,3435,3435,3435,0
|
|
20240221,114800,763435060,3435,3435,3435,3435,74
|
|
20240221,114700,763180870,3440,3440,3440,3440,4
|
|
20240221,114600,763167110,3440,3440,3440,3440,22
|
|
20240221,114500,763091430,3440,3440,3440,3440,0
|
|
20240221,114400,763091430,3440,3440,3440,3440,0
|
|
20240221,114300,763091430,3440,3440,3440,3440,0
|
|
20240221,114200,763091430,3440,3440,3440,3440,0
|
|
20240221,114100,763091430,3440,3440,3440,3440,0
|
|
20240221,114000,763091430,3440,3440,3440,3440,267
|
|
20240221,113900,762172950,3440,3440,3440,3440,215
|
|
20240221,113800,761433350,3445,3445,3445,3445,100
|
|
20240221,113700,761088850,3445,3445,3445,3445,0
|
|
20240221,113600,761088850,3445,3445,3445,3445,0
|
|
20240221,113500,761088850,3445,3445,3445,3445,0
|
|
20240221,113400,761088850,3445,3445,3445,3445,0
|
|
20240221,113300,761088850,3445,3435,3445,3435,15
|
|
20240221,113200,761037315,3435,3435,3435,3435,0
|
|
20240221,113100,761037315,3435,3435,3435,3435,0
|
|
20240221,113000,761037315,3435,3435,3435,3435,0
|
|
20240221,112900,761037315,3435,3435,3435,3435,0
|
|
20240221,112800,761037315,3435,3435,3440,3435,973
|
|
20240221,112700,757695045,3440,3440,3440,3440,27
|
|
20240221,112600,757602165,3435,3435,3435,3435,536
|
|
20240221,112500,755761005,3435,3435,3440,3435,2399
|
|
20240221,112400,747510085,3440,3445,3445,3440,1056
|
|
20240221,112300,743877355,3440,3445,3445,3440,340
|
|
20240221,112200,742707405,3445,3445,3445,3440,1205
|
|
20240221,112100,738556410,3445,3450,3450,3445,113
|
|
20240221,112000,738166630,3450,3450,3450,3450,439
|
|
20240221,111900,736652080,3450,3450,3450,3450,0
|
|
20240221,111800,736652080,3450,3455,3455,3445,505
|
|
20240221,111700,734909610,3440,3440,3440,3440,0
|
|
20240221,111600,734909610,3440,3440,3440,3440,1226
|
|
20240221,111500,730692170,3440,3440,3440,3440,677
|
|
20240221,111400,728363290,3455,3455,3455,3455,28
|
|
20240221,111300,728266550,3455,3445,3455,3440,427
|
|
20240221,111200,726794960,3450,3450,3450,3450,12
|
|
20240221,111100,726753560,3465,3465,3465,3465,10
|
|
20240221,111000,726718910,3445,3450,3450,3445,85
|
|
20240221,110900,726425995,3470,3470,3470,3470,1
|
|
20240221,110800,726422525,3465,3465,3465,3465,43
|
|
20240221,110700,726273530,3465,3450,3465,3440,2522
|
|
20240221,110600,717583710,3450,3450,3450,3450,0
|
|
20240221,110500,717583710,3450,3450,3450,3450,264
|
|
20240221,110400,716672910,3450,3465,3475,3445,3144
|
|
20240221,110300,705822790,3455,3460,3460,3455,612
|
|
20240221,110200,703706420,3465,3470,3475,3465,1934
|
|
20240221,110100,697004515,3470,3470,3470,3470,1296
|
|
20240221,110000,692507395,3470,3475,3475,3470,3379
|
|
20240221,105900,680766225,3475,3475,3475,3475,69
|
|
20240221,105800,680526450,3480,3480,3480,3480,4
|
|
20240221,105700,680512530,3480,3480,3480,3480,90
|
|
20240221,105600,680199330,3480,3480,3480,3480,224
|
|
20240221,105500,679419810,3480,3480,3480,3480,0
|
|
20240221,105400,679419810,3480,3480,3480,3480,101
|
|
20240221,105300,679068330,3480,3480,3480,3480,2
|
|
20240221,105200,679061370,3480,3475,3480,3475,457
|
|
20240221,105100,677472010,3480,3485,3485,3480,1277
|
|
20240221,105000,673026900,3480,3490,3495,3480,3200
|
|
20240221,104900,661867970,3490,3495,3495,3490,182
|
|
20240221,104800,661232275,3495,3495,3495,3495,762
|
|
20240221,104700,658569085,3495,3495,3495,3495,245
|
|
20240221,104600,657712810,3495,3495,3495,3495,0
|
|
20240221,104500,657712810,3495,3495,3495,3495,118
|
|
20240221,104400,657300400,3495,3495,3495,3495,18
|
|
20240221,104300,657237490,3495,3495,3495,3495,1
|
|
20240221,104200,657233995,3500,3500,3500,3500,11
|
|
20240221,104100,657195495,3500,3500,3500,3500,1819
|
|
20240221,104000,650828995,3510,3510,3510,3510,0
|
|
20240221,103900,650828995,3510,3510,3510,3510,0
|
|
20240221,103800,650828995,3510,3510,3510,3510,100
|
|
20240221,103700,650477995,3510,3510,3510,3510,1
|
|
20240221,103600,650474485,3510,3510,3510,3510,33
|
|
20240221,103500,650358655,3500,3500,3500,3500,0
|
|
20240221,103400,650358655,3500,3500,3500,3500,0
|
|
20240221,103300,650358655,3500,3500,3500,3500,0
|
|
20240221,103200,650358655,3500,3500,3500,3500,602
|
|
20240221,103100,648251655,3500,3500,3500,3500,0
|
|
20240221,103000,648251655,3500,3505,3505,3500,1620
|
|
20240221,102900,642580630,3505,3505,3505,3505,11
|
|
20240221,102800,642542075,3505,3500,3505,3500,456
|
|
20240221,102700,640944055,3500,3500,3500,3500,1060
|
|
20240221,102600,637234055,3505,3495,3505,3490,70
|
|
20240221,102500,636988890,3495,3495,3495,3495,1200
|
|
20240221,102400,632794890,3495,3500,3500,3495,3122
|
|
20240221,102300,621883475,3495,3495,3495,3495,0
|
|
20240221,102200,621883475,3495,3495,3495,3495,10
|
|
20240221,102100,621848525,3495,3500,3500,3495,185
|
|
20240221,102000,621201850,3495,3495,3495,3495,1500
|
|
20240221,101900,615959350,3495,3505,3505,3495,4438
|
|
20240221,101800,600416225,3500,3500,3500,3500,1001
|
|
20240221,101700,596912725,3495,3500,3505,3495,2126
|
|
20240221,101600,589479345,3500,3505,3505,3500,2408
|
|
20240221,101500,581042515,3515,3510,3515,3510,681
|
|
20240221,101400,578652200,3515,3515,3515,3515,100
|
|
20240221,101300,578300700,3515,3515,3515,3515,0
|
|
20240221,101200,578300700,3515,3515,3515,3515,22
|
|
20240221,101100,578223370,3510,3510,3510,3510,44
|
|
20240221,101000,578068930,3510,3510,3510,3510,10
|
|
20240221,100900,578033830,3515,3515,3515,3515,1
|
|
20240221,100800,578030315,3515,3515,3515,3515,282
|
|
20240221,100700,577039085,3520,3520,3520,3520,0
|
|
20240221,100600,577039085,3520,3520,3520,3520,725
|
|
20240221,100500,574487085,3530,3530,3530,3530,105
|
|
20240221,100400,574116435,3530,3530,3530,3530,800
|
|
20240221,100300,571292435,3530,3520,3530,3520,751
|
|
20240221,100200,568647915,3520,3520,3520,3520,2129
|
|
20240221,100100,561153835,3535,3515,3535,3510,9603
|
|
20240221,100000,527282160,3525,3525,3525,3525,0
|
|
20240221,095900,527282160,3525,3520,3525,3520,611
|
|
20240221,095800,525128435,3525,3520,3525,3520,378
|
|
20240221,095700,523797825,3520,3500,3520,3500,1938
|
|
20240221,095600,516988470,3500,3505,3505,3500,5
|
|
20240221,095500,516970960,3515,3515,3515,3515,74
|
|
20240221,095400,516710850,3515,3515,3515,3515,99
|
|
20240221,095300,516362865,3515,3515,3515,3515,605
|
|
20240221,095200,514236290,3515,3515,3515,3515,42
|
|
20240221,095100,514088660,3500,3500,3500,3500,141
|
|
20240221,095000,513595160,3495,3505,3505,3495,1981
|
|
20240221,094900,506667290,3500,3515,3515,3500,1735
|
|
20240221,094800,500583165,3520,3535,3535,3520,1046
|
|
20240221,094700,496890745,3530,3505,3530,3500,7802
|
|
20240221,094600,469418260,3505,3500,3505,3500,625
|
|
20240221,094500,467229440,3505,3500,3505,3500,935
|
|
20240221,094400,463956930,3505,3510,3510,3505,1062
|
|
20240221,094300,460232360,3510,3520,3520,3510,9571
|
|
20240221,094200,426628220,3520,3525,3525,3520,304
|
|
20240221,094100,425558120,3520,3530,3530,3520,1130
|
|
20240221,094000,421579620,3530,3520,3530,3520,5118
|
|
20240221,093900,403547620,3520,3510,3520,3505,2233
|
|
20240221,093800,395708825,3520,3520,3520,3510,4504
|
|
20240221,093700,379878120,3515,3520,3520,3510,484
|
|
20240221,093600,378177390,3515,3510,3520,3510,3673
|
|
20240221,093500,365258990,3510,3515,3515,3510,3329
|
|
20240221,093400,353572940,3515,3510,3515,3505,2287
|
|
20240221,093300,345546115,3510,3515,3525,3510,5387
|
|
20240221,093200,326614270,3515,3515,3520,3515,2530
|
|
20240221,093100,317712480,3515,3525,3525,3515,20888
|
|
20240221,093000,244226615,3515,3510,3525,3495,8513
|
|
20240221,092900,214335100,3510,3435,3510,3435,10695
|
|
20240221,092800,177217465,3435,3435,3435,3435,281
|
|
20240221,092700,176252230,3435,3430,3435,3420,1314
|
|
20240221,092600,171750520,3435,3435,3435,3435,1629
|
|
20240221,092500,166154905,3435,3440,3440,3435,784
|
|
20240221,092400,163461715,3455,3455,3455,3455,381
|
|
20240221,092300,162145360,3455,3455,3455,3455,24
|
|
20240221,092200,162062440,3455,3445,3455,3440,31
|
|
20240221,092100,161955780,3445,3445,3445,3445,1084
|
|
20240221,092000,158221400,3450,3450,3450,3450,834
|
|
20240221,091900,155344100,3450,3450,3450,3450,1426
|
|
20240221,091800,150424400,3450,3450,3450,3450,844
|
|
20240221,091700,147512600,3450,3460,3460,3450,21
|
|
20240221,091600,147440010,3450,3445,3450,3445,1059
|
|
20240221,091500,143788300,3450,3445,3450,3445,592
|
|
20240221,091400,141746765,3445,3435,3445,3435,5019
|
|
20240221,091300,124459180,3435,3435,3435,3435,9
|
|
20240221,091200,124428265,3435,3425,3435,3420,880
|
|
20240221,091100,121411820,3415,3415,3440,3415,788
|
|
20240221,091000,118720700,3415,3420,3420,3415,627
|
|
20240221,090900,116578970,3415,3420,3440,3415,2176
|
|
20240221,090800,109131500,3445,3435,3445,3435,1150
|
|
20240221,090700,105180455,3430,3430,3430,3425,196
|
|
20240221,090600,104508310,3430,3430,3430,3430,3
|
|
20240221,090500,104498020,3405,3405,3430,3405,1425
|
|
20240221,090400,99615335,3400,3400,3400,3400,1
|
|
20240221,090300,99611935,3400,3405,3410,3395,1976
|
|
20240221,090200,92898125,3395,3400,3430,3390,12493
|
|
20240221,090100,50197980,3395,3405,3420,3395,8604
|
|
20240221,090000,20922950,3405,3435,3435,3405,6099
|