677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,201400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,201300,1239177660,3735,3735,3735,3735,0
|
|
20240220,201200,1239177660,3735,3735,3735,3735,0
|
|
20240220,201100,1239177660,3735,3735,3735,3735,0
|
|
20240220,201000,1239177660,3735,3735,3735,3735,0
|
|
20240220,200900,1239177660,3735,3735,3735,3735,0
|
|
20240220,200800,1239177660,3735,3735,3735,3735,0
|
|
20240220,200700,1239177660,3735,3735,3735,3735,0
|
|
20240220,200600,1239177660,3735,3735,3735,3735,0
|
|
20240220,200500,1239177660,3735,3735,3735,3735,0
|
|
20240220,200400,1239177660,3735,3735,3735,3735,0
|
|
20240220,200300,1239177660,3735,3735,3735,3735,0
|
|
20240220,200200,1239177660,3735,3735,3735,3735,0
|
|
20240220,200100,1239177660,3735,3735,3735,3735,0
|
|
20240220,200000,1239177660,3735,3735,3735,3735,0
|
|
20240220,195900,1239177660,3735,3735,3735,3735,0
|
|
20240220,195800,1239177660,3735,3735,3735,3735,0
|
|
20240220,195700,1239177660,3735,3735,3735,3735,0
|
|
20240220,195600,1239177660,3735,3735,3735,3735,0
|
|
20240220,195500,1239177660,3735,3735,3735,3735,0
|
|
20240220,195400,1239177660,3735,3735,3735,3735,0
|
|
20240220,195300,1239177660,3735,3735,3735,3735,0
|
|
20240220,195200,1239177660,3735,3735,3735,3735,0
|
|
20240220,195100,1239177660,3735,3735,3735,3735,0
|
|
20240220,195000,1239177660,3735,3735,3735,3735,0
|
|
20240220,194900,1239177660,3735,3735,3735,3735,0
|
|
20240220,194800,1239177660,3735,3735,3735,3735,0
|
|
20240220,194700,1239177660,3735,3735,3735,3735,0
|
|
20240220,194600,1239177660,3735,3735,3735,3735,0
|
|
20240220,194500,1239177660,3735,3735,3735,3735,0
|
|
20240220,194400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,194300,1239177660,3735,3735,3735,3735,0
|
|
20240220,194200,1239177660,3735,3735,3735,3735,0
|
|
20240220,194100,1239177660,3735,3735,3735,3735,0
|
|
20240220,194000,1239177660,3735,3735,3735,3735,0
|
|
20240220,193900,1239177660,3735,3735,3735,3735,0
|
|
20240220,193800,1239177660,3735,3735,3735,3735,0
|
|
20240220,193700,1239177660,3735,3735,3735,3735,0
|
|
20240220,193600,1239177660,3735,3735,3735,3735,0
|
|
20240220,193500,1239177660,3735,3735,3735,3735,0
|
|
20240220,193400,1239177660,3735,3735,3735,3735,0
|
|
20240220,193300,1239177660,3735,3735,3735,3735,0
|
|
20240220,193200,1239177660,3735,3735,3735,3735,0
|
|
20240220,193100,1239177660,3735,3735,3735,3735,0
|
|
20240220,193000,1239177660,3735,3735,3735,3735,0
|
|
20240220,192900,1239177660,3735,3735,3735,3735,0
|
|
20240220,192800,1239177660,3735,3735,3735,3735,0
|
|
20240220,192700,1239177660,3735,3735,3735,3735,0
|
|
20240220,192600,1239177660,3735,3735,3735,3735,0
|
|
20240220,192500,1239177660,3735,3735,3735,3735,0
|
|
20240220,192400,1239177660,3735,3735,3735,3735,0
|
|
20240220,192300,1239177660,3735,3735,3735,3735,0
|
|
20240220,192200,1239177660,3735,3735,3735,3735,0
|
|
20240220,192100,1239177660,3735,3735,3735,3735,0
|
|
20240220,192000,1239177660,3735,3735,3735,3735,0
|
|
20240220,191900,1239177660,3735,3735,3735,3735,0
|
|
20240220,191800,1239177660,3735,3735,3735,3735,0
|
|
20240220,191700,1239177660,3735,3735,3735,3735,0
|
|
20240220,191600,1239177660,3735,3735,3735,3735,0
|
|
20240220,191500,1239177660,3735,3735,3735,3735,0
|
|
20240220,191400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,191300,1239177660,3735,3735,3735,3735,0
|
|
20240220,191200,1239177660,3735,3735,3735,3735,0
|
|
20240220,191100,1239177660,3735,3735,3735,3735,0
|
|
20240220,191000,1239177660,3735,3735,3735,3735,0
|
|
20240220,190900,1239177660,3735,3735,3735,3735,0
|
|
20240220,190800,1239177660,3735,3735,3735,3735,0
|
|
20240220,190700,1239177660,3735,3735,3735,3735,0
|
|
20240220,190600,1239177660,3735,3735,3735,3735,0
|
|
20240220,190500,1239177660,3735,3735,3735,3735,0
|
|
20240220,190400,1239177660,3735,3735,3735,3735,0
|
|
20240220,190300,1239177660,3735,3735,3735,3735,0
|
|
20240220,190200,1239177660,3735,3735,3735,3735,0
|
|
20240220,190100,1239177660,3735,3735,3735,3735,0
|
|
20240220,190000,1239177660,3735,3735,3735,3735,0
|
|
20240220,185900,1239177660,3735,3735,3735,3735,0
|
|
20240220,185800,1239177660,3735,3735,3735,3735,0
|
|
20240220,185700,1239177660,3735,3735,3735,3735,0
|
|
20240220,185600,1239177660,3735,3735,3735,3735,0
|
|
20240220,185500,1239177660,3735,3735,3735,3735,0
|
|
20240220,185400,1239177660,3735,3735,3735,3735,0
|
|
20240220,185300,1239177660,3735,3735,3735,3735,0
|
|
20240220,185200,1239177660,3735,3735,3735,3735,0
|
|
20240220,185100,1239177660,3735,3735,3735,3735,0
|
|
20240220,185000,1239177660,3735,3735,3735,3735,0
|
|
20240220,184900,1239177660,3735,3735,3735,3735,0
|
|
20240220,184800,1239177660,3735,3735,3735,3735,0
|
|
20240220,184700,1239177660,3735,3735,3735,3735,0
|
|
20240220,184600,1239177660,3735,3735,3735,3735,0
|
|
20240220,184500,1239177660,3735,3735,3735,3735,0
|
|
20240220,184400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,184300,1239177660,3735,3735,3735,3735,0
|
|
20240220,184200,1239177660,3735,3735,3735,3735,0
|
|
20240220,184100,1239177660,3735,3735,3735,3735,0
|
|
20240220,184000,1239177660,3735,3735,3735,3735,0
|
|
20240220,183900,1239177660,3735,3735,3735,3735,0
|
|
20240220,183800,1239177660,3735,3735,3735,3735,0
|
|
20240220,183700,1239177660,3735,3735,3735,3735,0
|
|
20240220,183600,1239177660,3735,3735,3735,3735,0
|
|
20240220,183500,1239177660,3735,3735,3735,3735,0
|
|
20240220,183400,1239177660,3735,3735,3735,3735,0
|
|
20240220,183300,1239177660,3735,3735,3735,3735,0
|
|
20240220,183200,1239177660,3735,3735,3735,3735,0
|
|
20240220,183100,1239177660,3735,3735,3735,3735,0
|
|
20240220,183000,1239177660,3735,3735,3735,3735,0
|
|
20240220,182900,1239177660,3735,3735,3735,3735,0
|
|
20240220,182800,1239177660,3735,3735,3735,3735,0
|
|
20240220,182700,1239177660,3735,3735,3735,3735,0
|
|
20240220,182600,1239177660,3735,3735,3735,3735,0
|
|
20240220,182500,1239177660,3735,3735,3735,3735,0
|
|
20240220,182400,1239177660,3735,3735,3735,3735,0
|
|
20240220,182300,1239177660,3735,3735,3735,3735,0
|
|
20240220,182200,1239177660,3735,3735,3735,3735,0
|
|
20240220,182100,1239177660,3735,3735,3735,3735,0
|
|
20240220,182000,1239177660,3735,3735,3735,3735,0
|
|
20240220,181900,1239177660,3735,3735,3735,3735,0
|
|
20240220,181800,1239177660,3735,3735,3735,3735,0
|
|
20240220,181700,1239177660,3735,3735,3735,3735,0
|
|
20240220,181600,1239177660,3735,3735,3735,3735,0
|
|
20240220,181500,1239177660,3735,3735,3735,3735,0
|
|
20240220,181400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,181300,1239177660,3735,3735,3735,3735,0
|
|
20240220,181200,1239177660,3735,3735,3735,3735,0
|
|
20240220,181100,1239177660,3735,3735,3735,3735,0
|
|
20240220,181000,1239177660,3735,3735,3735,3735,0
|
|
20240220,180900,1239177660,3735,3735,3735,3735,0
|
|
20240220,180800,1239177660,3735,3735,3735,3735,0
|
|
20240220,180700,1239177660,3735,3735,3735,3735,0
|
|
20240220,180600,1239177660,3735,3735,3735,3735,0
|
|
20240220,180500,1239177660,3735,3735,3735,3735,0
|
|
20240220,180400,1239177660,3735,3735,3735,3735,0
|
|
20240220,180300,1239177660,3735,3735,3735,3735,0
|
|
20240220,180200,1239177660,3735,3735,3735,3735,0
|
|
20240220,180100,1239177660,3735,3735,3735,3735,0
|
|
20240220,180000,1239177660,3735,3735,3735,3735,0
|
|
20240220,175900,1239177660,3735,3735,3735,3735,0
|
|
20240220,175800,1239177660,3735,3735,3735,3735,0
|
|
20240220,175700,1239177660,3735,3735,3735,3735,0
|
|
20240220,175600,1239177660,3735,3735,3735,3735,0
|
|
20240220,175500,1239177660,3735,3735,3735,3735,0
|
|
20240220,175400,1239177660,3735,3735,3735,3735,0
|
|
20240220,175300,1239177660,3735,3735,3735,3735,0
|
|
20240220,175200,1239177660,3735,3735,3735,3735,0
|
|
20240220,175100,1239177660,3735,3735,3735,3735,0
|
|
20240220,175000,1239177660,3735,3735,3735,3735,0
|
|
20240220,174900,1239177660,3735,3735,3735,3735,0
|
|
20240220,174800,1239177660,3735,3735,3735,3735,0
|
|
20240220,174700,1239177660,3735,3735,3735,3735,0
|
|
20240220,174600,1239177660,3735,3735,3735,3735,0
|
|
20240220,174500,1239177660,3735,3735,3735,3735,0
|
|
20240220,174400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,174300,1239177660,3735,3735,3735,3735,0
|
|
20240220,174200,1239177660,3735,3735,3735,3735,0
|
|
20240220,174100,1239177660,3735,3735,3735,3735,0
|
|
20240220,174000,1239177660,3735,3735,3735,3735,0
|
|
20240220,173900,1239177660,3735,3735,3735,3735,0
|
|
20240220,173800,1239177660,3735,3735,3735,3735,0
|
|
20240220,173700,1239177660,3735,3735,3735,3735,0
|
|
20240220,173600,1239177660,3735,3735,3735,3735,0
|
|
20240220,173500,1239177660,3735,3735,3735,3735,0
|
|
20240220,173400,1239177660,3735,3735,3735,3735,0
|
|
20240220,173300,1239177660,3735,3735,3735,3735,0
|
|
20240220,173200,1239177660,3735,3735,3735,3735,0
|
|
20240220,173100,1239177660,3735,3735,3735,3735,0
|
|
20240220,173000,1239177660,3735,3735,3735,3735,0
|
|
20240220,172900,1239177660,3735,3735,3735,3735,0
|
|
20240220,172800,1239177660,3735,3735,3735,3735,0
|
|
20240220,172700,1239177660,3735,3735,3735,3735,0
|
|
20240220,172600,1239177660,3735,3735,3735,3735,0
|
|
20240220,172500,1239177660,3735,3735,3735,3735,0
|
|
20240220,172400,1239177660,3735,3735,3735,3735,0
|
|
20240220,172300,1239177660,3735,3735,3735,3735,0
|
|
20240220,172200,1239177660,3735,3735,3735,3735,0
|
|
20240220,172100,1239177660,3735,3735,3735,3735,0
|
|
20240220,172000,1239177660,3735,3735,3735,3735,0
|
|
20240220,171900,1239177660,3735,3735,3735,3735,0
|
|
20240220,171800,1239177660,3735,3735,3735,3735,0
|
|
20240220,171700,1239177660,3735,3735,3735,3735,0
|
|
20240220,171600,1239177660,3735,3735,3735,3735,0
|
|
20240220,171500,1239177660,3735,3735,3735,3735,0
|
|
20240220,171400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,171300,1239177660,3735,3735,3735,3735,0
|
|
20240220,171200,1239177660,3735,3735,3735,3735,0
|
|
20240220,171100,1239177660,3735,3735,3735,3735,0
|
|
20240220,171000,1239177660,3735,3735,3735,3735,0
|
|
20240220,170900,1239177660,3735,3735,3735,3735,0
|
|
20240220,170800,1239177660,3735,3735,3735,3735,0
|
|
20240220,170700,1239177660,3735,3735,3735,3735,0
|
|
20240220,170600,1239177660,3735,3735,3735,3735,0
|
|
20240220,170500,1239177660,3735,3735,3735,3735,0
|
|
20240220,170400,1239177660,3735,3735,3735,3735,0
|
|
20240220,170300,1239177660,3735,3735,3735,3735,0
|
|
20240220,170200,1239177660,3735,3735,3735,3735,0
|
|
20240220,170100,1239177660,3735,3735,3735,3735,0
|
|
20240220,170000,1239177660,3735,3735,3735,3735,0
|
|
20240220,165900,1239177660,3735,3735,3735,3735,0
|
|
20240220,165800,1239177660,3735,3735,3735,3735,0
|
|
20240220,165700,1239177660,3735,3735,3735,3735,0
|
|
20240220,165600,1239177660,3735,3735,3735,3735,0
|
|
20240220,165500,1239177660,3735,3735,3735,3735,0
|
|
20240220,165400,1239177660,3735,3735,3735,3735,0
|
|
20240220,165300,1239177660,3735,3735,3735,3735,0
|
|
20240220,165200,1239177660,3735,3735,3735,3735,0
|
|
20240220,165100,1239177660,3735,3735,3735,3735,0
|
|
20240220,165000,1239177660,3735,3735,3735,3735,0
|
|
20240220,164900,1239177660,3735,3735,3735,3735,0
|
|
20240220,164800,1239177660,3735,3735,3735,3735,0
|
|
20240220,164700,1239177660,3735,3735,3735,3735,0
|
|
20240220,164600,1239177660,3735,3735,3735,3735,0
|
|
20240220,164500,1239177660,3735,3735,3735,3735,0
|
|
20240220,164400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,164300,1239177660,3735,3735,3735,3735,0
|
|
20240220,164200,1239177660,3735,3735,3735,3735,0
|
|
20240220,164100,1239177660,3735,3735,3735,3735,0
|
|
20240220,164000,1239177660,3735,3735,3735,3735,0
|
|
20240220,163900,1239177660,3735,3735,3735,3735,0
|
|
20240220,163800,1239177660,3735,3735,3735,3735,0
|
|
20240220,163700,1239177660,3735,3735,3735,3735,0
|
|
20240220,163600,1239177660,3735,3735,3735,3735,0
|
|
20240220,163500,1239177660,3735,3735,3735,3735,0
|
|
20240220,163400,1239177660,3735,3735,3735,3735,0
|
|
20240220,163300,1239177660,3735,3735,3735,3735,0
|
|
20240220,163200,1239177660,3735,3735,3735,3735,0
|
|
20240220,163100,1239177660,3735,3735,3735,3735,0
|
|
20240220,163000,1239177660,3735,3735,3735,3735,0
|
|
20240220,162900,1239177660,3735,3735,3735,3735,0
|
|
20240220,162800,1239177660,3735,3735,3735,3735,0
|
|
20240220,162700,1239177660,3735,3735,3735,3735,0
|
|
20240220,162600,1239177660,3735,3735,3735,3735,0
|
|
20240220,162500,1239177660,3735,3735,3735,3735,0
|
|
20240220,162400,1239177660,3735,3735,3735,3735,0
|
|
20240220,162300,1239177660,3735,3735,3735,3735,0
|
|
20240220,162200,1239177660,3735,3735,3735,3735,0
|
|
20240220,162100,1239177660,3735,3735,3735,3735,0
|
|
20240220,162000,1239177660,3735,3735,3735,3735,0
|
|
20240220,161900,1239177660,3735,3735,3735,3735,0
|
|
20240220,161800,1239177660,3735,3735,3735,3735,0
|
|
20240220,161700,1239177660,3735,3735,3735,3735,0
|
|
20240220,161600,1239177660,3735,3735,3735,3735,0
|
|
20240220,161500,1239177660,3735,3735,3735,3735,0
|
|
20240220,161400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,161300,1239177660,3735,3735,3735,3735,0
|
|
20240220,161200,1239177660,3735,3735,3735,3735,0
|
|
20240220,161100,1239177660,3735,3735,3735,3735,0
|
|
20240220,161000,1239177660,3735,3735,3735,3735,0
|
|
20240220,160900,1239177660,3735,3735,3735,3735,0
|
|
20240220,160800,1239177660,3735,3735,3735,3735,0
|
|
20240220,160700,1239177660,3735,3735,3735,3735,0
|
|
20240220,160600,1239177660,3735,3735,3735,3735,0
|
|
20240220,160500,1239177660,3735,3735,3735,3735,0
|
|
20240220,160400,1239177660,3735,3735,3735,3735,0
|
|
20240220,160300,1239177660,3735,3735,3735,3735,0
|
|
20240220,160200,1239177660,3735,3735,3735,3735,0
|
|
20240220,160100,1239177660,3735,3735,3735,3735,0
|
|
20240220,160000,1239177660,3735,3735,3735,3735,0
|
|
20240220,155900,1239177660,3735,3735,3735,3735,0
|
|
20240220,155800,1239177660,3735,3735,3735,3735,0
|
|
20240220,155700,1239177660,3735,3735,3735,3735,0
|
|
20240220,155600,1239177660,3735,3735,3735,3735,0
|
|
20240220,155500,1239177660,3735,3735,3735,3735,0
|
|
20240220,155400,1239177660,3735,3735,3735,3735,0
|
|
20240220,155300,1239177660,3735,3735,3735,3735,0
|
|
20240220,155200,1239177660,3735,3735,3735,3735,0
|
|
20240220,155100,1239177660,3735,3735,3735,3735,0
|
|
20240220,155000,1239177660,3735,3735,3735,3735,0
|
|
20240220,154900,1239177660,3735,3735,3735,3735,0
|
|
20240220,154800,1239177660,3735,3735,3735,3735,0
|
|
20240220,154700,1239177660,3735,3735,3735,3735,0
|
|
20240220,154600,1239177660,3735,3735,3735,3735,0
|
|
20240220,154500,1239177660,3735,3735,3735,3735,0
|
|
20240220,154400,1239177660,3735,3735,3735,3735,4589
|
|
20240220,154300,1239177660,3735,3735,3735,3735,0
|
|
20240220,154200,1239177660,3735,3735,3735,3735,0
|
|
20240220,154100,1239177660,3735,3735,3735,3735,0
|
|
20240220,154000,1239177660,3735,3735,3735,3735,0
|
|
20240220,153900,1239177660,3735,3735,3735,3735,0
|
|
20240220,153800,1239177660,3735,3735,3735,3735,0
|
|
20240220,153700,1239177660,3735,3735,3735,3735,0
|
|
20240220,153600,1239177660,3735,3735,3735,3735,0
|
|
20240220,153500,1239177660,3735,3735,3735,3735,0
|
|
20240220,153400,1239177660,3735,3735,3735,3735,0
|
|
20240220,153300,1239177660,3735,3735,3735,3735,0
|
|
20240220,153200,1239177660,3735,3735,3735,3735,0
|
|
20240220,153100,1239177660,3735,3735,3735,3735,0
|
|
20240220,153000,1239177660,3735,3735,3735,3735,4589
|
|
20240220,152900,1222037745,3720,3720,3720,3720,0
|
|
20240220,152800,1222037745,3720,3720,3720,3720,0
|
|
20240220,152700,1222037745,3720,3720,3720,3720,0
|
|
20240220,152600,1222037745,3720,3720,3720,3720,0
|
|
20240220,152500,1222037745,3720,3720,3720,3720,0
|
|
20240220,152400,1222037745,3720,3720,3720,3720,0
|
|
20240220,152300,1222037745,3720,3720,3720,3720,0
|
|
20240220,152200,1222037745,3720,3720,3720,3720,0
|
|
20240220,152100,1222037745,3720,3720,3720,3720,0
|
|
20240220,152000,1222037745,3720,3720,3720,3720,0
|
|
20240220,151900,1222037745,3720,3725,3735,3720,1104
|
|
20240220,151800,1217918490,3730,3720,3730,3720,93
|
|
20240220,151700,1217571780,3725,3730,3730,3725,635
|
|
20240220,151600,1215204545,3735,3735,3735,3730,801
|
|
20240220,151500,1212215310,3730,3735,3740,3730,1455
|
|
20240220,151400,1206783010,3735,3725,3735,3725,834
|
|
20240220,151300,1203669450,3730,3730,3730,3730,1491
|
|
20240220,151200,1198108020,3725,3725,3725,3720,584
|
|
20240220,151100,1195932645,3725,3725,3725,3725,700
|
|
20240220,151000,1193325145,3725,3730,3730,3725,101
|
|
20240220,150900,1192948915,3730,3720,3730,3720,1438
|
|
20240220,150800,1187590575,3725,3725,3725,3720,740
|
|
20240220,150700,1184835320,3725,3720,3725,3720,538
|
|
20240220,150600,1182831460,3720,3730,3730,3720,1142
|
|
20240220,150500,1178582385,3730,3725,3730,3725,3206
|
|
20240220,150400,1166625035,3720,3720,3720,3720,300
|
|
20240220,150300,1165509035,3730,3720,3730,3720,598
|
|
20240220,150200,1163282195,3720,3715,3720,3715,2105
|
|
20240220,150100,1155451620,3720,3720,3720,3720,41
|
|
20240220,150000,1155299100,3715,3715,3715,3715,267
|
|
20240220,145900,1154307195,3715,3715,3715,3715,670
|
|
20240220,145800,1151818145,3715,3710,3715,3700,642
|
|
20240220,145700,1149438025,3710,3715,3715,3710,1108
|
|
20240220,145600,1145326845,3710,3710,3710,3710,780
|
|
20240220,145500,1142433045,3710,3710,3710,3710,1
|
|
20240220,145400,1142429335,3700,3710,3710,3700,410
|
|
20240220,145300,1140912235,3700,3700,3700,3700,250
|
|
20240220,145200,1139987235,3700,3710,3710,3700,2577
|
|
20240220,145100,1130444625,3715,3710,3715,3710,377
|
|
20240220,145000,1129045950,3710,3705,3710,3705,71
|
|
20240220,144900,1128782610,3705,3715,3715,3705,118
|
|
20240220,144800,1128344550,3715,3715,3715,3715,1
|
|
20240220,144700,1128340835,3720,3720,3720,3720,0
|
|
20240220,144600,1128340835,3720,3720,3720,3720,0
|
|
20240220,144500,1128340835,3720,3720,3720,3720,0
|
|
20240220,144400,1128340835,3720,3720,3720,3720,0
|
|
20240220,144300,1128340835,3720,3705,3720,3705,261
|
|
20240220,144200,1127371350,3705,3705,3705,3705,1084
|
|
20240220,144100,1123355130,3705,3705,3705,3705,228
|
|
20240220,144000,1122510390,3705,3705,3705,3700,805
|
|
20240220,143900,1119528720,3705,3705,3705,3705,1000
|
|
20240220,143800,1115823720,3705,3710,3710,3705,1216
|
|
20240220,143700,1111315445,3715,3720,3720,3715,3
|
|
20240220,143600,1111304295,3710,3710,3710,3710,0
|
|
20240220,143500,1111304295,3710,3710,3710,3710,707
|
|
20240220,143400,1108681325,3710,3720,3720,3710,1388
|
|
20240220,143300,1103529965,3720,3720,3720,3720,0
|
|
20240220,143200,1103529965,3720,3720,3720,3720,0
|
|
20240220,143100,1103529965,3720,3720,3720,3720,0
|
|
20240220,143000,1103529965,3720,3720,3720,3720,674
|
|
20240220,142900,1101022685,3715,3710,3715,3710,690
|
|
20240220,142800,1098462285,3720,3720,3720,3720,89
|
|
20240220,142700,1098131205,3720,3720,3720,3720,20
|
|
20240220,142600,1098056805,3720,3720,3720,3720,260
|
|
20240220,142500,1097089605,3710,3710,3710,3710,0
|
|
20240220,142400,1097089605,3710,3710,3710,3710,0
|
|
20240220,142300,1097089605,3710,3710,3710,3710,450
|
|
20240220,142200,1095420105,3710,3720,3720,3710,101
|
|
20240220,142100,1095045385,3720,3720,3720,3720,5
|
|
20240220,142000,1095026785,3720,3720,3720,3720,1
|
|
20240220,141900,1095023065,3710,3710,3710,3710,200
|
|
20240220,141800,1094281065,3710,3710,3710,3710,1202
|
|
20240220,141700,1089821645,3710,3715,3715,3710,141
|
|
20240220,141600,1089298335,3725,3725,3725,3725,5
|
|
20240220,141500,1089279710,3725,3710,3725,3710,2624
|
|
20240220,141400,1079526035,3715,3715,3715,3715,554
|
|
20240220,141300,1077467925,3720,3720,3720,3720,0
|
|
20240220,141200,1077467925,3720,3715,3720,3715,60
|
|
20240220,141100,1077244970,3720,3720,3720,3720,0
|
|
20240220,141000,1077244970,3720,3710,3720,3710,149
|
|
20240220,140900,1076691980,3720,3720,3720,3720,0
|
|
20240220,140800,1076691980,3720,3715,3720,3715,5930
|
|
20240220,140700,1054653835,3715,3715,3715,3715,60
|
|
20240220,140600,1054430935,3720,3720,3720,3720,402
|
|
20240220,140500,1052935495,3720,3715,3720,3715,99
|
|
20240220,140400,1052567705,3715,3720,3730,3715,558
|
|
20240220,140300,1050491915,3730,3730,3730,3730,0
|
|
20240220,140200,1050491915,3730,3715,3730,3715,111
|
|
20240220,140100,1050078035,3725,3725,3725,3725,0
|
|
20240220,140000,1050078035,3725,3725,3725,3725,332
|
|
20240220,135900,1048841335,3720,3715,3720,3715,965
|
|
20240220,135800,1045254145,3720,3720,3720,3720,89
|
|
20240220,135700,1044923065,3720,3720,3720,3720,60
|
|
20240220,135600,1044699865,3715,3715,3715,3715,2
|
|
20240220,135500,1044692435,3715,3715,3715,3715,0
|
|
20240220,135400,1044692435,3715,3715,3715,3715,600
|
|
20240220,135300,1042463435,3720,3720,3720,3720,910
|
|
20240220,135200,1039078235,3720,3720,3725,3720,1002
|
|
20240220,135100,1035350790,3720,3720,3720,3720,66
|
|
20240220,135000,1035105270,3720,3720,3720,3720,100
|
|
20240220,134900,1034733270,3720,3720,3720,3720,152
|
|
20240220,134800,1034167830,3720,3720,3720,3720,507
|
|
20240220,134700,1032281790,3725,3720,3725,3720,11
|
|
20240220,134600,1032240865,3720,3720,3720,3720,300
|
|
20240220,134500,1031124865,3720,3720,3720,3720,500
|
|
20240220,134400,1029264865,3720,3715,3720,3715,600
|
|
20240220,134300,1027034365,3720,3720,3720,3720,900
|
|
20240220,134200,1023686365,3720,3720,3720,3720,1000
|
|
20240220,134100,1019966365,3720,3720,3720,3720,200
|
|
20240220,134000,1019222365,3720,3720,3720,3720,1
|
|
20240220,133900,1019218645,3720,3720,3720,3720,97
|
|
20240220,133800,1018857805,3720,3725,3725,3720,2435
|
|
20240220,133700,1009798045,3725,3725,3725,3725,589
|
|
20240220,133600,1007604020,3730,3730,3730,3730,20
|
|
20240220,133500,1007529420,3730,3730,3730,3730,24
|
|
20240220,133400,1007439900,3730,3725,3730,3725,821
|
|
20240220,133300,1004378930,3725,3720,3725,3720,430
|
|
20240220,133200,1002777325,3725,3725,3725,3725,19
|
|
20240220,133100,1002706550,3725,3725,3725,3720,300
|
|
20240220,133000,1001590040,3730,3730,3730,3730,10
|
|
20240220,132900,1001552740,3730,3730,3730,3730,0
|
|
20240220,132800,1001552740,3730,3730,3730,3730,0
|
|
20240220,132700,1001552740,3730,3725,3730,3720,3001
|
|
20240220,132600,990381245,3730,3730,3730,3730,7
|
|
20240220,132500,990355135,3730,3730,3730,3730,408
|
|
20240220,132400,988833295,3730,3730,3730,3730,0
|
|
20240220,132300,988833295,3730,3730,3730,3730,1
|
|
20240220,132200,988829565,3725,3725,3725,3725,467
|
|
20240220,132100,987089990,3725,3720,3725,3720,51
|
|
20240220,132000,986900265,3720,3720,3720,3720,112
|
|
20240220,131900,986483625,3720,3720,3720,3720,0
|
|
20240220,131800,986483625,3720,3720,3720,3720,2311
|
|
20240220,131700,977886705,3720,3720,3720,3720,391
|
|
20240220,131600,976432185,3720,3720,3720,3720,0
|
|
20240220,131500,976432185,3720,3720,3725,3720,1577
|
|
20240220,131400,970561795,3720,3720,3720,3720,0
|
|
20240220,131300,970561795,3720,3720,3720,3720,2
|
|
20240220,131200,970554355,3715,3715,3715,3715,1000
|
|
20240220,131100,966839355,3715,3715,3715,3715,0
|
|
20240220,131000,966839355,3715,3715,3715,3715,10
|
|
20240220,130900,966802205,3715,3715,3715,3715,0
|
|
20240220,130800,966802205,3715,3715,3715,3715,10
|
|
20240220,130700,966765055,3715,3720,3720,3715,277
|
|
20240220,130600,965734665,3720,3720,3720,3720,3
|
|
20240220,130500,965723505,3720,3720,3720,3720,12
|
|
20240220,130400,965678865,3725,3720,3725,3720,89
|
|
20240220,130300,965347780,3720,3715,3720,3715,251
|
|
20240220,130200,964415310,3715,3715,3715,3715,0
|
|
20240220,130100,964415310,3715,3715,3715,3715,49
|
|
20240220,130000,964233275,3720,3720,3720,3720,0
|
|
20240220,125900,964233275,3720,3720,3720,3720,0
|
|
20240220,125800,964233275,3720,3720,3720,3720,300
|
|
20240220,125700,963117275,3725,3720,3725,3720,1760
|
|
20240220,125600,956570070,3720,3720,3720,3720,3
|
|
20240220,125500,956558910,3720,3720,3720,3720,0
|
|
20240220,125400,956558910,3720,3720,3720,3720,1
|
|
20240220,125300,956555190,3700,3700,3700,3700,0
|
|
20240220,125200,956555190,3700,3700,3700,3700,197
|
|
20240220,125100,955826290,3700,3700,3700,3700,1
|
|
20240220,125000,955822590,3720,3720,3720,3720,500
|
|
20240220,124900,953962590,3720,3720,3720,3720,0
|
|
20240220,124800,953962590,3720,3720,3720,3720,0
|
|
20240220,124700,953962590,3720,3720,3720,3720,0
|
|
20240220,124600,953962590,3720,3720,3720,3720,0
|
|
20240220,124500,953962590,3720,3715,3720,3700,1587
|
|
20240220,124400,948081575,3720,3720,3720,3720,0
|
|
20240220,124300,948081575,3720,3720,3720,3720,0
|
|
20240220,124200,948081575,3720,3720,3720,3720,0
|
|
20240220,124100,948081575,3720,3715,3720,3715,55
|
|
20240220,124000,947877245,3715,3710,3715,3710,2086
|
|
20240220,123900,940137150,3710,3710,3710,3710,34
|
|
20240220,123800,940011010,3710,3710,3710,3710,186
|
|
20240220,123700,939320950,3710,3710,3710,3710,12
|
|
20240220,123600,939276430,3710,3710,3715,3710,28
|
|
20240220,123500,939172500,3715,3710,3715,3710,443
|
|
20240220,123400,937528965,3715,3710,3715,3710,12
|
|
20240220,123300,937484440,3710,3710,3710,3710,293
|
|
20240220,123200,936397410,3710,3710,3710,3710,14
|
|
20240220,123100,936345470,3710,3710,3710,3710,7
|
|
20240220,123000,936319500,3715,3710,3715,3710,4
|
|
20240220,122900,936304655,3710,3710,3710,3710,64
|
|
20240220,122800,936067215,3710,3710,3710,3710,7
|
|
20240220,122700,936041245,3710,3710,3715,3710,154
|
|
20240220,122600,935469895,3720,3710,3720,3710,54
|
|
20240220,122500,935269530,3720,3720,3720,3720,0
|
|
20240220,122400,935269530,3720,3720,3720,3720,0
|
|
20240220,122300,935269530,3720,3720,3720,3720,0
|
|
20240220,122200,935269530,3720,3720,3720,3720,0
|
|
20240220,122100,935269530,3720,3720,3720,3720,0
|
|
20240220,122000,935269530,3720,3720,3720,3720,0
|
|
20240220,121900,935269530,3720,3720,3720,3720,0
|
|
20240220,121800,935269530,3720,3705,3720,3700,4073
|
|
20240220,121700,920199160,3720,3720,3720,3720,1
|
|
20240220,121600,920195440,3705,3710,3715,3705,205
|
|
20240220,121500,919435350,3720,3720,3720,3720,71
|
|
20240220,121400,919171230,3720,3720,3720,3720,0
|
|
20240220,121300,919171230,3720,3720,3720,3720,0
|
|
20240220,121200,919171230,3720,3720,3720,3720,1
|
|
20240220,121100,919167510,3700,3720,3720,3700,1001
|
|
20240220,121000,915462250,3705,3715,3715,3705,506
|
|
20240220,120900,913585765,3725,3725,3725,3725,0
|
|
20240220,120800,913585765,3725,3725,3725,3725,25
|
|
20240220,120700,913492640,3725,3725,3725,3725,0
|
|
20240220,120600,913492640,3725,3720,3725,3720,89
|
|
20240220,120500,913161555,3720,3715,3720,3705,953
|
|
20240220,120400,909628415,3720,3720,3720,3720,50
|
|
20240220,120300,909442415,3720,3720,3720,3720,0
|
|
20240220,120200,909442415,3720,3720,3720,3720,0
|
|
20240220,120100,909442415,3720,3710,3720,3710,18
|
|
20240220,120000,909375615,3715,3715,3715,3710,225
|
|
20240220,115900,908540655,3720,3715,3720,3715,9
|
|
20240220,115800,908507215,3720,3720,3730,3715,28
|
|
20240220,115700,908403110,3720,3725,3725,3720,192
|
|
20240220,115600,907687945,3730,3730,3730,3730,200
|
|
20240220,115500,906941945,3730,3730,3730,3730,1
|
|
20240220,115400,906938215,3730,3730,3730,3730,0
|
|
20240220,115300,906938215,3730,3730,3730,3730,0
|
|
20240220,115200,906938215,3730,3710,3730,3710,1050
|
|
20240220,115100,903031680,3715,3715,3715,3715,0
|
|
20240220,115000,903031680,3715,3710,3715,3710,133
|
|
20240220,114900,902538215,3710,3710,3715,3710,5
|
|
20240220,114800,902519660,3715,3710,3715,3710,19
|
|
20240220,114700,902449165,3710,3705,3710,3700,101
|
|
20240220,114600,902075400,3705,3705,3705,3705,381
|
|
20240220,114500,900663795,3710,3710,3715,3710,22
|
|
20240220,114400,900582170,3710,3700,3710,3690,1941
|
|
20240220,114300,893409860,3720,3715,3720,3680,7391
|
|
20240220,114200,866104285,3720,3715,3720,3715,171
|
|
20240220,114100,865469015,3715,3725,3725,3715,1039
|
|
20240220,114000,861604115,3730,3730,3730,3730,30
|
|
20240220,113900,861492215,3730,3720,3730,3720,5
|
|
20240220,113800,861473575,3730,3725,3730,3725,10
|
|
20240220,113700,861436290,3730,3725,3730,3725,102
|
|
20240220,113600,861056335,3725,3725,3725,3725,0
|
|
20240220,113500,861056335,3725,3725,3725,3725,5
|
|
20240220,113400,861037710,3730,3725,3730,3725,5
|
|
20240220,113300,861019075,3725,3715,3725,3715,610
|
|
20240220,113200,858752915,3720,3720,3720,3710,98
|
|
20240220,113100,858388745,3720,3720,3720,3720,801
|
|
20240220,113000,855409025,3715,3715,3720,3715,273
|
|
20240220,112900,854394825,3720,3715,3720,3715,101
|
|
20240220,112800,854019605,3725,3725,3725,3725,0
|
|
20240220,112700,854019605,3725,3720,3725,3715,102
|
|
20240220,112600,853640165,3725,3725,3725,3725,1
|
|
20240220,112500,853636440,3730,3730,3730,3730,0
|
|
20240220,112400,853636440,3730,3725,3730,3725,1988
|
|
20240220,112300,846231135,3725,3725,3725,3725,0
|
|
20240220,112200,846231135,3725,3720,3725,3710,3391
|
|
20240220,112100,833616780,3720,3715,3720,3715,201
|
|
20240220,112000,832870060,3720,3715,3720,3710,512
|
|
20240220,111900,830967995,3715,3715,3715,3715,0
|
|
20240220,111800,830967995,3715,3720,3720,3715,152
|
|
20240220,111700,830403300,3720,3715,3720,3700,689
|
|
20240220,111600,827850560,3725,3725,3725,3715,200
|
|
20240220,111500,827105625,3720,3730,3730,3720,110
|
|
20240220,111400,826696325,3735,3720,3735,3720,59
|
|
20240220,111300,826476830,3735,3725,3735,3725,754
|
|
20240220,111200,823664960,3725,3725,3725,3725,102
|
|
20240220,111100,823285010,3715,3715,3715,3715,100
|
|
20240220,111000,822913510,3725,3710,3725,3710,374
|
|
20240220,110900,821520540,3710,3705,3710,3705,62
|
|
20240220,110800,821290825,3710,3705,3710,3705,410
|
|
20240220,110700,819769770,3700,3705,3725,3700,1230
|
|
20240220,110600,815216260,3705,3720,3725,3705,5104
|
|
20240220,110500,796266285,3725,3720,3725,3720,56
|
|
20240220,110400,796057960,3725,3725,3725,3725,26
|
|
20240220,110300,795961110,3715,3715,3725,3715,141
|
|
20240220,110200,795437285,3725,3720,3725,3715,1418
|
|
20240220,110100,790168760,3720,3725,3725,3720,14
|
|
20240220,110000,790116670,3730,3730,3730,3730,251
|
|
20240220,105900,789180440,3735,3735,3735,3735,100
|
|
20240220,105800,788806940,3720,3730,3750,3720,2010
|
|
20240220,105700,781279340,3735,3735,3735,3735,80
|
|
20240220,105600,780980540,3735,3725,3735,3725,134
|
|
20240220,105500,780481380,3740,3725,3740,3725,26
|
|
20240220,105400,780384515,3725,3715,3725,3710,483
|
|
20240220,105300,778589515,3715,3720,3720,3715,2069
|
|
20240220,105200,770903175,3720,3725,3725,3720,1596
|
|
20240220,105100,764965655,3725,3730,3730,3725,2414
|
|
20240220,105000,755973490,3730,3730,3740,3725,1234
|
|
20240220,104900,751370875,3730,3740,3740,3730,114
|
|
20240220,104800,750945645,3735,3750,3750,3735,2917
|
|
20240220,104700,740050610,3745,3745,3745,3740,203
|
|
20240220,104600,739290380,3730,3750,3750,3730,325
|
|
20240220,104500,738078030,3750,3750,3750,3750,1
|
|
20240220,104400,738074280,3725,3750,3750,3725,27
|
|
20240220,104300,737973155,3755,3725,3755,3725,5981
|
|
20240220,104200,715545205,3740,3725,3740,3725,2276
|
|
20240220,104100,707049345,3730,3725,3730,3725,42
|
|
20240220,104000,706892890,3725,3730,3730,3725,919
|
|
20240220,103900,703466705,3730,3730,3730,3725,220
|
|
20240220,103800,702646180,3730,3720,3730,3720,87
|
|
20240220,103700,702322060,3730,3730,3730,3730,0
|
|
20240220,103600,702322060,3730,3730,3730,3730,460
|
|
20240220,103500,700606260,3730,3730,3730,3725,202
|
|
20240220,103400,699853800,3720,3725,3725,3720,2270
|
|
20240220,103300,691400810,3730,3735,3735,3730,392
|
|
20240220,103200,689938645,3730,3730,3730,3730,1376
|
|
20240220,103100,684806165,3735,3730,3735,3730,101
|
|
20240220,103000,684429430,3735,3735,3740,3735,285
|
|
20240220,102900,683364950,3735,3745,3745,3735,2896
|
|
20240220,102800,672539915,3740,3735,3745,3735,474
|
|
20240220,102700,670767295,3740,3740,3745,3735,158
|
|
20240220,102600,670176380,3750,3740,3750,3735,3591
|
|
20240220,102500,656733750,3740,3745,3750,3740,1829
|
|
20240220,102400,649878690,3750,3740,3750,3740,6831
|
|
20240220,102300,624289580,3750,3745,3750,3745,3051
|
|
20240220,102200,612863435,3745,3740,3745,3735,4091
|
|
20240220,102100,597564750,3725,3725,3725,3725,18
|
|
20240220,102000,597497700,3740,3725,3740,3725,3309
|
|
20240220,101900,585146410,3730,3725,3730,3725,371
|
|
20240220,101800,583764425,3725,3725,3725,3725,30
|
|
20240220,101700,583652675,3725,3725,3725,3720,648
|
|
20240220,101600,581242100,3720,3725,3725,3720,1777
|
|
20240220,101500,574631610,3725,3730,3730,3725,230
|
|
20240220,101400,573774760,3730,3730,3730,3725,46
|
|
20240220,101300,573603220,3730,3730,3730,3730,8500
|
|
20240220,101200,541898220,3730,3730,3730,3730,700
|
|
20240220,101100,539287220,3730,3720,3730,3720,82
|
|
20240220,101000,538982170,3730,3725,3730,3720,494
|
|
20240220,100900,537144170,3730,3730,3730,3730,0
|
|
20240220,100800,537144170,3730,3720,3730,3720,3609
|
|
20240220,100700,523709150,3725,3720,3725,3720,350
|
|
20240220,100600,522407145,3725,3725,3725,3725,212
|
|
20240220,100500,521617445,3725,3720,3725,3720,1011
|
|
20240220,100400,517856520,3725,3725,3725,3720,65
|
|
20240220,100300,517614400,3725,3720,3725,3720,718
|
|
20240220,100200,514942440,3715,3725,3725,3715,910
|
|
20240220,100100,511561780,3720,3720,3725,3720,959
|
|
20240220,100000,507994280,3725,3715,3725,3715,5020
|
|
20240220,095900,489333935,3720,3715,3720,3715,89
|
|
20240220,095800,489003245,3715,3715,3715,3715,985
|
|
20240220,095700,485343970,3710,3710,3715,3710,2179
|
|
20240220,095600,477259505,3710,3710,3710,3710,501
|
|
20240220,095500,475400795,3715,3710,3715,3705,471
|
|
20240220,095400,473655230,3715,3710,3715,3700,3534
|
|
20240220,095300,460549190,3705,3705,3710,3705,564
|
|
20240220,095200,458459565,3705,3695,3705,3685,2621
|
|
20240220,095100,448757600,3700,3700,3700,3680,3006
|
|
20240220,095000,437688390,3690,3690,3700,3690,121
|
|
20240220,094900,437241890,3690,3690,3690,3690,425
|
|
20240220,094800,435673640,3695,3695,3695,3695,167
|
|
20240220,094700,435056575,3690,3695,3695,3690,301
|
|
20240220,094600,433944385,3695,3695,3695,3695,106
|
|
20240220,094500,433552715,3680,3680,3695,3680,1212
|
|
20240220,094400,429092375,3695,3690,3695,3685,116
|
|
20240220,094300,428664575,3685,3690,3690,3685,374
|
|
20240220,094200,427286380,3695,3690,3695,3690,13
|
|
20240220,094100,427238400,3690,3690,3690,3690,858
|
|
20240220,094000,424072380,3680,3690,3690,3680,1109
|
|
20240220,093900,419980350,3690,3690,3690,3690,51
|
|
20240220,093800,419792160,3685,3675,3685,3675,111
|
|
20240220,093700,419383190,3670,3690,3690,3670,2165
|
|
20240220,093600,411424185,3690,3685,3690,3685,16
|
|
20240220,093500,411365150,3690,3690,3690,3690,152
|
|
20240220,093400,410804270,3690,3685,3690,3680,500
|
|
20240220,093300,408961845,3680,3685,3695,3680,396
|
|
20240220,093200,407504120,3665,3695,3695,3665,1983
|
|
20240220,093100,400204550,3695,3655,3695,3655,2992
|
|
20240220,093000,389184515,3680,3670,3680,3645,3562
|
|
20240220,092900,376112475,3670,3670,3685,3635,18342
|
|
20240220,092800,309129605,3660,3675,3680,3660,15378
|
|
20240220,092700,252725840,3680,3680,3680,3675,305
|
|
20240220,092600,251603540,3680,3680,3690,3680,677
|
|
20240220,092500,249110990,3680,3685,3695,3680,1517
|
|
20240220,092400,243522975,3695,3685,3695,3680,4001
|
|
20240220,092300,228783530,3695,3700,3705,3690,6984
|
|
20240220,092200,202978175,3705,3720,3725,3700,4597
|
|
20240220,092100,185933410,3720,3720,3720,3710,114
|
|
20240220,092000,185509390,3715,3715,3725,3705,2682
|
|
20240220,091900,175559490,3725,3705,3725,3705,508
|
|
20240220,091800,173674930,3705,3705,3710,3705,581
|
|
20240220,091700,171521575,3705,3700,3705,3700,1263
|
|
20240220,091600,166843760,3700,3700,3700,3695,4129
|
|
20240220,091500,151568965,3700,3700,3700,3695,499
|
|
20240220,091400,149722840,3705,3705,3705,3705,13
|
|
20240220,091300,149674675,3695,3695,3695,3690,7282
|
|
20240220,091200,122797625,3695,3700,3705,3695,2483
|
|
20240220,091100,113617740,3700,3705,3705,3700,998
|
|
20240220,091000,109924640,3705,3705,3705,3700,703
|
|
20240220,090900,107320075,3705,3710,3710,3700,2794
|
|
20240220,090800,96966750,3710,3710,3715,3710,1732
|
|
20240220,090700,90539130,3710,3730,3730,3710,2739
|
|
20240220,090600,80352425,3730,3725,3730,3725,1213
|
|
20240220,090500,75830625,3725,3720,3730,3720,3528
|
|
20240220,090400,62693865,3730,3725,3730,3725,2102
|
|
20240220,090300,54861355,3730,3740,3740,3730,1247
|
|
20240220,090200,50199045,3740,3720,3740,3720,3973
|
|
20240220,090100,35374060,3720,3720,3720,3715,2448
|
|
20240220,090000,26267505,3720,3735,3755,3720,7043
|