674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,201100,351993725,4490,4490,4490,4490,994
|
|
20240221,201000,351993725,4490,4490,4490,4490,0
|
|
20240221,200900,351993725,4490,4490,4490,4490,0
|
|
20240221,200800,351993725,4490,4490,4490,4490,0
|
|
20240221,200700,351993725,4490,4490,4490,4490,0
|
|
20240221,200600,351993725,4490,4490,4490,4490,0
|
|
20240221,200500,351993725,4490,4490,4490,4490,0
|
|
20240221,200400,351993725,4490,4490,4490,4490,0
|
|
20240221,200300,351993725,4490,4490,4490,4490,0
|
|
20240221,200200,351993725,4490,4490,4490,4490,0
|
|
20240221,200100,351993725,4490,4490,4490,4490,0
|
|
20240221,200000,351993725,4490,4490,4490,4490,0
|
|
20240221,195900,351993725,4490,4490,4490,4490,0
|
|
20240221,195800,351993725,4490,4490,4490,4490,0
|
|
20240221,195700,351993725,4490,4490,4490,4490,0
|
|
20240221,195600,351993725,4490,4490,4490,4490,0
|
|
20240221,195500,351993725,4490,4490,4490,4490,0
|
|
20240221,195400,351993725,4490,4490,4490,4490,0
|
|
20240221,195300,351993725,4490,4490,4490,4490,0
|
|
20240221,195200,351993725,4490,4490,4490,4490,0
|
|
20240221,195100,351993725,4490,4490,4490,4490,0
|
|
20240221,195000,351993725,4490,4490,4490,4490,0
|
|
20240221,194900,351993725,4490,4490,4490,4490,0
|
|
20240221,194800,351993725,4490,4490,4490,4490,0
|
|
20240221,194700,351993725,4490,4490,4490,4490,0
|
|
20240221,194600,351993725,4490,4490,4490,4490,0
|
|
20240221,194500,351993725,4490,4490,4490,4490,0
|
|
20240221,194400,351993725,4490,4490,4490,4490,0
|
|
20240221,194300,351993725,4490,4490,4490,4490,0
|
|
20240221,194200,351993725,4490,4490,4490,4490,0
|
|
20240221,194100,351993725,4490,4490,4490,4490,994
|
|
20240221,194000,351993725,4490,4490,4490,4490,0
|
|
20240221,193900,351993725,4490,4490,4490,4490,0
|
|
20240221,193800,351993725,4490,4490,4490,4490,0
|
|
20240221,193700,351993725,4490,4490,4490,4490,0
|
|
20240221,193600,351993725,4490,4490,4490,4490,0
|
|
20240221,193500,351993725,4490,4490,4490,4490,0
|
|
20240221,193400,351993725,4490,4490,4490,4490,0
|
|
20240221,193300,351993725,4490,4490,4490,4490,0
|
|
20240221,193200,351993725,4490,4490,4490,4490,0
|
|
20240221,193100,351993725,4490,4490,4490,4490,0
|
|
20240221,193000,351993725,4490,4490,4490,4490,0
|
|
20240221,192900,351993725,4490,4490,4490,4490,0
|
|
20240221,192800,351993725,4490,4490,4490,4490,0
|
|
20240221,192700,351993725,4490,4490,4490,4490,0
|
|
20240221,192600,351993725,4490,4490,4490,4490,0
|
|
20240221,192500,351993725,4490,4490,4490,4490,0
|
|
20240221,192400,351993725,4490,4490,4490,4490,0
|
|
20240221,192300,351993725,4490,4490,4490,4490,0
|
|
20240221,192200,351993725,4490,4490,4490,4490,0
|
|
20240221,192100,351993725,4490,4490,4490,4490,0
|
|
20240221,192000,351993725,4490,4490,4490,4490,0
|
|
20240221,191900,351993725,4490,4490,4490,4490,0
|
|
20240221,191800,351993725,4490,4490,4490,4490,0
|
|
20240221,191700,351993725,4490,4490,4490,4490,0
|
|
20240221,191600,351993725,4490,4490,4490,4490,0
|
|
20240221,191500,351993725,4490,4490,4490,4490,0
|
|
20240221,191400,351993725,4490,4490,4490,4490,0
|
|
20240221,191300,351993725,4490,4490,4490,4490,0
|
|
20240221,191200,351993725,4490,4490,4490,4490,0
|
|
20240221,191100,351993725,4490,4490,4490,4490,994
|
|
20240221,191000,351993725,4490,4490,4490,4490,0
|
|
20240221,190900,351993725,4490,4490,4490,4490,0
|
|
20240221,190800,351993725,4490,4490,4490,4490,0
|
|
20240221,190700,351993725,4490,4490,4490,4490,0
|
|
20240221,190600,351993725,4490,4490,4490,4490,0
|
|
20240221,190500,351993725,4490,4490,4490,4490,0
|
|
20240221,190400,351993725,4490,4490,4490,4490,0
|
|
20240221,190300,351993725,4490,4490,4490,4490,0
|
|
20240221,190200,351993725,4490,4490,4490,4490,0
|
|
20240221,190100,351993725,4490,4490,4490,4490,0
|
|
20240221,190000,351993725,4490,4490,4490,4490,0
|
|
20240221,185900,351993725,4490,4490,4490,4490,0
|
|
20240221,185800,351993725,4490,4490,4490,4490,0
|
|
20240221,185700,351993725,4490,4490,4490,4490,0
|
|
20240221,185600,351993725,4490,4490,4490,4490,0
|
|
20240221,185500,351993725,4490,4490,4490,4490,0
|
|
20240221,185400,351993725,4490,4490,4490,4490,0
|
|
20240221,185300,351993725,4490,4490,4490,4490,0
|
|
20240221,185200,351993725,4490,4490,4490,4490,0
|
|
20240221,185100,351993725,4490,4490,4490,4490,0
|
|
20240221,185000,351993725,4490,4490,4490,4490,0
|
|
20240221,184900,351993725,4490,4490,4490,4490,0
|
|
20240221,184800,351993725,4490,4490,4490,4490,0
|
|
20240221,184700,351993725,4490,4490,4490,4490,0
|
|
20240221,184600,351993725,4490,4490,4490,4490,0
|
|
20240221,184500,351993725,4490,4490,4490,4490,0
|
|
20240221,184400,351993725,4490,4490,4490,4490,0
|
|
20240221,184300,351993725,4490,4490,4490,4490,0
|
|
20240221,184200,351993725,4490,4490,4490,4490,0
|
|
20240221,184100,351993725,4490,4490,4490,4490,994
|
|
20240221,184000,351993725,4490,4490,4490,4490,0
|
|
20240221,183900,351993725,4490,4490,4490,4490,0
|
|
20240221,183800,351993725,4490,4490,4490,4490,0
|
|
20240221,183700,351993725,4490,4490,4490,4490,0
|
|
20240221,183600,351993725,4490,4490,4490,4490,0
|
|
20240221,183500,351993725,4490,4490,4490,4490,0
|
|
20240221,183400,351993725,4490,4490,4490,4490,0
|
|
20240221,183300,351993725,4490,4490,4490,4490,0
|
|
20240221,183200,351993725,4490,4490,4490,4490,0
|
|
20240221,183100,351993725,4490,4490,4490,4490,0
|
|
20240221,183000,351993725,4490,4490,4490,4490,0
|
|
20240221,182900,351993725,4490,4490,4490,4490,0
|
|
20240221,182800,351993725,4490,4490,4490,4490,0
|
|
20240221,182700,351993725,4490,4490,4490,4490,0
|
|
20240221,182600,351993725,4490,4490,4490,4490,0
|
|
20240221,182500,351993725,4490,4490,4490,4490,0
|
|
20240221,182400,351993725,4490,4490,4490,4490,0
|
|
20240221,182300,351993725,4490,4490,4490,4490,0
|
|
20240221,182200,351993725,4490,4490,4490,4490,0
|
|
20240221,182100,351993725,4490,4490,4490,4490,0
|
|
20240221,182000,351993725,4490,4490,4490,4490,0
|
|
20240221,181900,351993725,4490,4490,4490,4490,0
|
|
20240221,181800,351993725,4490,4490,4490,4490,0
|
|
20240221,181700,351993725,4490,4490,4490,4490,0
|
|
20240221,181600,351993725,4490,4490,4490,4490,0
|
|
20240221,181500,351993725,4490,4490,4490,4490,0
|
|
20240221,181400,351993725,4490,4490,4490,4490,0
|
|
20240221,181300,351993725,4490,4490,4490,4490,0
|
|
20240221,181200,351993725,4490,4490,4490,4490,0
|
|
20240221,181100,351993725,4490,4490,4490,4490,994
|
|
20240221,181000,351993725,4490,4490,4490,4490,0
|
|
20240221,180900,351993725,4490,4490,4490,4490,0
|
|
20240221,180800,351993725,4490,4490,4490,4490,0
|
|
20240221,180700,351993725,4490,4490,4490,4490,0
|
|
20240221,180600,351993725,4490,4490,4490,4490,0
|
|
20240221,180500,351993725,4490,4490,4490,4490,0
|
|
20240221,180400,351993725,4490,4490,4490,4490,0
|
|
20240221,180300,351993725,4490,4490,4490,4490,0
|
|
20240221,180200,351993725,4490,4490,4490,4490,0
|
|
20240221,180100,351993725,4490,4490,4490,4490,0
|
|
20240221,180000,351993725,4490,4490,4490,4490,0
|
|
20240221,175900,351993725,4490,4490,4490,4490,0
|
|
20240221,175800,351993725,4490,4490,4490,4490,0
|
|
20240221,175700,351993725,4490,4490,4490,4490,0
|
|
20240221,175600,351993725,4490,4490,4490,4490,0
|
|
20240221,175500,351993725,4490,4490,4490,4490,0
|
|
20240221,175400,351993725,4490,4490,4490,4490,0
|
|
20240221,175300,351993725,4490,4490,4490,4490,0
|
|
20240221,175200,351993725,4490,4490,4490,4490,0
|
|
20240221,175100,351993725,4490,4490,4490,4490,0
|
|
20240221,175000,351993725,4490,4490,4490,4490,0
|
|
20240221,174900,351993725,4490,4490,4490,4490,0
|
|
20240221,174800,351993725,4490,4490,4490,4490,0
|
|
20240221,174700,351993725,4490,4490,4490,4490,0
|
|
20240221,174600,351993725,4490,4490,4490,4490,0
|
|
20240221,174500,351993725,4490,4490,4490,4490,0
|
|
20240221,174400,351993725,4490,4490,4490,4490,0
|
|
20240221,174300,351993725,4490,4490,4490,4490,0
|
|
20240221,174200,351993725,4490,4490,4490,4490,0
|
|
20240221,174100,351993725,4490,4490,4490,4490,994
|
|
20240221,174000,351993725,4490,4490,4490,4490,0
|
|
20240221,173900,351993725,4490,4490,4490,4490,0
|
|
20240221,173800,351993725,4490,4490,4490,4490,0
|
|
20240221,173700,351993725,4490,4490,4490,4490,0
|
|
20240221,173600,351993725,4490,4490,4490,4490,0
|
|
20240221,173500,351993725,4490,4490,4490,4490,0
|
|
20240221,173400,351993725,4490,4490,4490,4490,0
|
|
20240221,173300,351993725,4490,4490,4490,4490,0
|
|
20240221,173200,351993725,4490,4490,4490,4490,0
|
|
20240221,173100,351993725,4490,4490,4490,4490,0
|
|
20240221,173000,351993725,4490,4490,4490,4490,0
|
|
20240221,172900,351993725,4490,4490,4490,4490,0
|
|
20240221,172800,351993725,4490,4490,4490,4490,0
|
|
20240221,172700,351993725,4490,4490,4490,4490,0
|
|
20240221,172600,351993725,4490,4490,4490,4490,0
|
|
20240221,172500,351993725,4490,4490,4490,4490,0
|
|
20240221,172400,351993725,4490,4490,4490,4490,0
|
|
20240221,172300,351993725,4490,4490,4490,4490,0
|
|
20240221,172200,351993725,4490,4490,4490,4490,0
|
|
20240221,172100,351993725,4490,4490,4490,4490,0
|
|
20240221,172000,351993725,4490,4490,4490,4490,0
|
|
20240221,171900,351993725,4490,4490,4490,4490,0
|
|
20240221,171800,351993725,4490,4490,4490,4490,0
|
|
20240221,171700,351993725,4490,4490,4490,4490,0
|
|
20240221,171600,351993725,4490,4490,4490,4490,0
|
|
20240221,171500,351993725,4490,4490,4490,4490,0
|
|
20240221,171400,351993725,4490,4490,4490,4490,0
|
|
20240221,171300,351993725,4490,4490,4490,4490,0
|
|
20240221,171200,351993725,4490,4490,4490,4490,0
|
|
20240221,171100,351993725,4490,4490,4490,4490,994
|
|
20240221,171000,351993725,4490,4490,4490,4490,0
|
|
20240221,170900,351993725,4490,4490,4490,4490,0
|
|
20240221,170800,351993725,4490,4490,4490,4490,0
|
|
20240221,170700,351993725,4490,4490,4490,4490,0
|
|
20240221,170600,351993725,4490,4490,4490,4490,0
|
|
20240221,170500,351993725,4490,4490,4490,4490,0
|
|
20240221,170400,351993725,4490,4490,4490,4490,0
|
|
20240221,170300,351993725,4490,4490,4490,4490,0
|
|
20240221,170200,351993725,4490,4490,4490,4490,0
|
|
20240221,170100,351993725,4490,4490,4490,4490,0
|
|
20240221,170000,351993725,4490,4490,4490,4490,0
|
|
20240221,165900,351993725,4490,4490,4490,4490,0
|
|
20240221,165800,351993725,4490,4490,4490,4490,0
|
|
20240221,165700,351993725,4490,4490,4490,4490,0
|
|
20240221,165600,351993725,4490,4490,4490,4490,0
|
|
20240221,165500,351993725,4490,4490,4490,4490,0
|
|
20240221,165400,351993725,4490,4490,4490,4490,0
|
|
20240221,165300,351993725,4490,4490,4490,4490,0
|
|
20240221,165200,351993725,4490,4490,4490,4490,0
|
|
20240221,165100,351993725,4490,4490,4490,4490,0
|
|
20240221,165000,351993725,4490,4490,4490,4490,0
|
|
20240221,164900,351993725,4490,4490,4490,4490,0
|
|
20240221,164800,351993725,4490,4490,4490,4490,0
|
|
20240221,164700,351993725,4490,4490,4490,4490,0
|
|
20240221,164600,351993725,4490,4490,4490,4490,0
|
|
20240221,164500,351993725,4490,4490,4490,4490,0
|
|
20240221,164400,351993725,4490,4490,4490,4490,0
|
|
20240221,164300,351993725,4490,4490,4490,4490,0
|
|
20240221,164200,351993725,4490,4490,4490,4490,0
|
|
20240221,164100,351993725,4490,4490,4490,4490,994
|
|
20240221,164000,351993725,4490,4490,4490,4490,0
|
|
20240221,163900,351993725,4490,4490,4490,4490,0
|
|
20240221,163800,351993725,4490,4490,4490,4490,0
|
|
20240221,163700,351993725,4490,4490,4490,4490,0
|
|
20240221,163600,351993725,4490,4490,4490,4490,0
|
|
20240221,163500,351993725,4490,4490,4490,4490,0
|
|
20240221,163400,351993725,4490,4490,4490,4490,0
|
|
20240221,163300,351993725,4490,4490,4490,4490,0
|
|
20240221,163200,351993725,4490,4490,4490,4490,0
|
|
20240221,163100,351993725,4490,4490,4490,4490,0
|
|
20240221,163000,351993725,4490,4490,4490,4490,0
|
|
20240221,162900,351993725,4490,4490,4490,4490,0
|
|
20240221,162800,351993725,4490,4490,4490,4490,0
|
|
20240221,162700,351993725,4490,4490,4490,4490,0
|
|
20240221,162600,351993725,4490,4490,4490,4490,0
|
|
20240221,162500,351993725,4490,4490,4490,4490,0
|
|
20240221,162400,351993725,4490,4490,4490,4490,0
|
|
20240221,162300,351993725,4490,4490,4490,4490,0
|
|
20240221,162200,351993725,4490,4490,4490,4490,0
|
|
20240221,162100,351993725,4490,4490,4490,4490,0
|
|
20240221,162000,351993725,4490,4490,4490,4490,0
|
|
20240221,161900,351993725,4490,4490,4490,4490,0
|
|
20240221,161800,351993725,4490,4490,4490,4490,0
|
|
20240221,161700,351993725,4490,4490,4490,4490,0
|
|
20240221,161600,351993725,4490,4490,4490,4490,0
|
|
20240221,161500,351993725,4490,4490,4490,4490,0
|
|
20240221,161400,351993725,4490,4490,4490,4490,0
|
|
20240221,161300,351993725,4490,4490,4490,4490,0
|
|
20240221,161200,351993725,4490,4490,4490,4490,0
|
|
20240221,161100,351993725,4490,4490,4490,4490,994
|
|
20240221,161000,351993725,4490,4490,4490,4490,0
|
|
20240221,160900,351993725,4490,4490,4490,4490,0
|
|
20240221,160800,351993725,4490,4490,4490,4490,0
|
|
20240221,160700,351993725,4490,4490,4490,4490,0
|
|
20240221,160600,351993725,4490,4490,4490,4490,0
|
|
20240221,160500,351993725,4490,4490,4490,4490,0
|
|
20240221,160400,351993725,4490,4490,4490,4490,0
|
|
20240221,160300,351993725,4490,4490,4490,4490,0
|
|
20240221,160200,351993725,4490,4490,4490,4490,0
|
|
20240221,160100,351993725,4490,4490,4490,4490,0
|
|
20240221,160000,351993725,4490,4490,4490,4490,0
|
|
20240221,155900,351993725,4490,4490,4490,4490,0
|
|
20240221,155800,351993725,4490,4490,4490,4490,0
|
|
20240221,155700,351993725,4490,4490,4490,4490,0
|
|
20240221,155600,351993725,4490,4490,4490,4490,0
|
|
20240221,155500,351993725,4490,4490,4490,4490,0
|
|
20240221,155400,351993725,4490,4490,4490,4490,0
|
|
20240221,155300,351993725,4490,4490,4490,4490,0
|
|
20240221,155200,351993725,4490,4490,4490,4490,0
|
|
20240221,155100,351993725,4490,4490,4490,4490,0
|
|
20240221,155000,351993725,4490,4490,4490,4490,0
|
|
20240221,154900,351993725,4490,4490,4490,4490,0
|
|
20240221,154800,351993725,4490,4490,4490,4490,0
|
|
20240221,154700,351993725,4490,4490,4490,4490,0
|
|
20240221,154600,351993725,4490,4490,4490,4490,0
|
|
20240221,154500,351993725,4490,4490,4490,4490,0
|
|
20240221,154400,351993725,4490,4490,4490,4490,0
|
|
20240221,154300,351993725,4490,4490,4490,4490,0
|
|
20240221,154200,351993725,4490,4490,4490,4490,0
|
|
20240221,154100,351993725,4490,4490,4490,4490,994
|
|
20240221,154000,351993725,4490,4490,4490,4490,0
|
|
20240221,153900,351993725,4490,4490,4490,4490,0
|
|
20240221,153800,351993725,4490,4490,4490,4490,0
|
|
20240221,153700,351993725,4490,4490,4490,4490,0
|
|
20240221,153600,351993725,4490,4490,4490,4490,0
|
|
20240221,153500,351993725,4490,4490,4490,4490,0
|
|
20240221,153400,351993725,4490,4490,4490,4490,0
|
|
20240221,153300,351993725,4490,4490,4490,4490,0
|
|
20240221,153200,351993725,4490,4490,4490,4490,0
|
|
20240221,153100,351993725,4490,4490,4490,4490,0
|
|
20240221,153000,351993725,4490,4490,4490,4490,994
|
|
20240221,152900,347530665,4505,4505,4505,4505,0
|
|
20240221,152800,347530665,4505,4505,4505,4505,0
|
|
20240221,152700,347530665,4505,4505,4505,4505,0
|
|
20240221,152600,347530665,4505,4505,4505,4505,0
|
|
20240221,152500,347530665,4505,4505,4505,4505,0
|
|
20240221,152400,347530665,4505,4505,4505,4505,0
|
|
20240221,152300,347530665,4505,4505,4505,4505,0
|
|
20240221,152200,347530665,4505,4505,4505,4505,0
|
|
20240221,152100,347530665,4505,4505,4505,4505,0
|
|
20240221,152000,347530665,4505,4505,4505,4505,0
|
|
20240221,151900,347530665,4505,4510,4510,4505,10
|
|
20240221,151800,347485590,4510,4495,4510,4490,543
|
|
20240221,151700,345045645,4495,4495,4510,4495,185
|
|
20240221,151600,344213920,4495,4495,4495,4495,7
|
|
20240221,151500,344182455,4490,4490,4490,4490,0
|
|
20240221,151400,344182455,4490,4490,4490,4490,0
|
|
20240221,151300,344182455,4490,4490,4490,4490,0
|
|
20240221,151200,344182455,4490,4495,4495,4490,1252
|
|
20240221,151100,338556405,4495,4495,4495,4495,0
|
|
20240221,151000,338556405,4495,4495,4495,4495,0
|
|
20240221,150900,338556405,4495,4495,4495,4495,151
|
|
20240221,150800,337877660,4510,4510,4510,4495,32
|
|
20240221,150700,337733595,4495,4495,4495,4495,70
|
|
20240221,150600,337418945,4495,4495,4495,4495,0
|
|
20240221,150500,337418945,4495,4495,4495,4495,0
|
|
20240221,150400,337418945,4495,4495,4495,4495,218
|
|
20240221,150300,336439035,4495,4500,4500,4495,1105
|
|
20240221,150200,331471960,4495,4495,4495,4495,0
|
|
20240221,150100,331471960,4495,4495,4495,4495,0
|
|
20240221,150000,331471960,4495,4495,4495,4495,0
|
|
20240221,145900,331471960,4495,4500,4500,4495,240
|
|
20240221,145800,330393110,4495,4495,4495,4495,0
|
|
20240221,145700,330393110,4495,4495,4495,4495,0
|
|
20240221,145600,330393110,4495,4495,4495,4495,0
|
|
20240221,145500,330393110,4495,4495,4495,4495,0
|
|
20240221,145400,330393110,4495,4500,4500,4495,75
|
|
20240221,145300,330055710,4500,4500,4500,4500,0
|
|
20240221,145200,330055710,4500,4500,4500,4500,0
|
|
20240221,145100,330055710,4500,4500,4500,4500,10
|
|
20240221,145000,330010710,4495,4495,4495,4495,0
|
|
20240221,144900,330010710,4495,4495,4495,4495,124
|
|
20240221,144800,329453330,4500,4500,4500,4500,200
|
|
20240221,144700,328553330,4500,4500,4500,4500,0
|
|
20240221,144600,328553330,4500,4505,4505,4500,313
|
|
20240221,144500,327144820,4505,4505,4505,4505,0
|
|
20240221,144400,327144820,4505,4505,4505,4505,0
|
|
20240221,144300,327144820,4505,4505,4505,4505,0
|
|
20240221,144200,327144820,4505,4505,4505,4505,2
|
|
20240221,144100,327135810,4500,4500,4500,4500,0
|
|
20240221,144000,327135810,4500,4500,4500,4500,0
|
|
20240221,143900,327135810,4500,4500,4500,4500,0
|
|
20240221,143800,327135810,4500,4500,4500,4500,26
|
|
20240221,143700,327018810,4515,4515,4515,4515,0
|
|
20240221,143600,327018810,4515,4515,4515,4515,0
|
|
20240221,143500,327018810,4515,4515,4515,4515,0
|
|
20240221,143400,327018810,4515,4515,4515,4515,30
|
|
20240221,143300,326883360,4515,4515,4515,4515,20
|
|
20240221,143200,326793060,4515,4515,4515,4515,0
|
|
20240221,143100,326793060,4515,4515,4515,4515,10
|
|
20240221,143000,326747910,4515,4515,4515,4515,0
|
|
20240221,142900,326747910,4515,4515,4515,4515,20
|
|
20240221,142800,326657610,4495,4495,4495,4495,17
|
|
20240221,142700,326581195,4495,4495,4495,4495,0
|
|
20240221,142600,326581195,4495,4495,4495,4495,76
|
|
20240221,142500,326239575,4500,4500,4500,4500,30
|
|
20240221,142400,326104575,4500,4500,4500,4500,16
|
|
20240221,142300,326032575,4500,4500,4500,4500,1032
|
|
20240221,142200,321388575,4505,4505,4505,4505,0
|
|
20240221,142100,321388575,4505,4500,4505,4500,6
|
|
20240221,142000,321361550,4500,4505,4505,4500,311
|
|
20240221,141900,319960550,4505,4505,4505,4505,0
|
|
20240221,141800,319960550,4505,4505,4505,4505,0
|
|
20240221,141700,319960550,4505,4505,4505,4505,0
|
|
20240221,141600,319960550,4505,4505,4505,4505,37
|
|
20240221,141500,319793865,4505,4505,4505,4505,0
|
|
20240221,141400,319793865,4505,4505,4505,4505,0
|
|
20240221,141300,319793865,4505,4505,4505,4505,4
|
|
20240221,141200,319775845,4505,4505,4505,4505,5
|
|
20240221,141100,319753320,4505,4505,4505,4505,0
|
|
20240221,141000,319753320,4505,4505,4505,4505,0
|
|
20240221,140900,319753320,4505,4505,4505,4505,301
|
|
20240221,140800,318397315,4500,4500,4500,4500,21
|
|
20240221,140700,318302815,4505,4505,4505,4505,0
|
|
20240221,140600,318302815,4505,4505,4505,4505,0
|
|
20240221,140500,318302815,4505,4505,4505,4505,0
|
|
20240221,140400,318302815,4505,4505,4505,4505,0
|
|
20240221,140300,318302815,4505,4505,4505,4505,0
|
|
20240221,140200,318302815,4505,4505,4505,4505,5
|
|
20240221,140100,318280290,4505,4505,4505,4500,146
|
|
20240221,140000,317622565,4500,4505,4505,4500,118
|
|
20240221,135900,317091545,4505,4505,4505,4505,0
|
|
20240221,135800,317091545,4505,4510,4510,4505,3683
|
|
20240221,135700,300495865,4515,4515,4515,4515,0
|
|
20240221,135600,300495865,4515,4515,4515,4515,0
|
|
20240221,135500,300495865,4515,4515,4515,4515,22
|
|
20240221,135400,300396535,4515,4515,4515,4515,56
|
|
20240221,135300,300143695,4520,4520,4520,4520,0
|
|
20240221,135200,300143695,4520,4520,4520,4520,196
|
|
20240221,135100,299257775,4515,4515,4515,4515,136
|
|
20240221,135000,298643735,4520,4520,4520,4520,0
|
|
20240221,134900,298643735,4520,4515,4520,4515,3
|
|
20240221,134800,298630185,4515,4525,4525,4515,71
|
|
20240221,134700,298308940,4530,4525,4530,4525,9
|
|
20240221,134600,298268185,4530,4520,4530,4520,60
|
|
20240221,134500,297996895,4525,4525,4525,4525,0
|
|
20240221,134400,297996895,4525,4525,4525,4525,0
|
|
20240221,134300,297996895,4525,4525,4525,4525,1
|
|
20240221,134200,297992370,4515,4515,4515,4515,91
|
|
20240221,134100,297581505,4515,4510,4515,4510,342
|
|
20240221,134000,296038775,4505,4505,4505,4505,0
|
|
20240221,133900,296038775,4505,4510,4510,4505,12
|
|
20240221,133800,295984705,4510,4510,4510,4510,2
|
|
20240221,133700,295975685,4510,4510,4510,4510,0
|
|
20240221,133600,295975685,4510,4510,4510,4510,0
|
|
20240221,133500,295975685,4510,4510,4510,4510,0
|
|
20240221,133400,295975685,4510,4510,4510,4510,21
|
|
20240221,133300,295880975,4505,4505,4505,4505,16
|
|
20240221,133200,295808895,4505,4505,4505,4505,974
|
|
20240221,133100,291421025,4510,4510,4510,4510,27
|
|
20240221,133000,291299255,4510,4510,4510,4510,0
|
|
20240221,132900,291299255,4510,4510,4510,4510,0
|
|
20240221,132800,291299255,4510,4510,4510,4510,0
|
|
20240221,132700,291299255,4510,4510,4510,4510,0
|
|
20240221,132600,291299255,4510,4510,4510,4510,0
|
|
20240221,132500,291299255,4510,4510,4510,4510,0
|
|
20240221,132400,291299255,4510,4510,4510,4510,1
|
|
20240221,132300,291294745,4515,4515,4515,4515,0
|
|
20240221,132200,291294745,4515,4510,4515,4510,10
|
|
20240221,132100,291249605,4505,4510,4510,4505,601
|
|
20240221,132000,288540190,4515,4515,4515,4515,34
|
|
20240221,131900,288386680,4515,4515,4515,4515,0
|
|
20240221,131800,288386680,4515,4515,4515,4515,0
|
|
20240221,131700,288386680,4515,4515,4515,4515,0
|
|
20240221,131600,288386680,4515,4515,4515,4515,4
|
|
20240221,131500,288368620,4515,4515,4515,4515,33
|
|
20240221,131400,288219625,4515,4515,4515,4515,0
|
|
20240221,131300,288219625,4515,4515,4515,4515,101
|
|
20240221,131200,287763610,4515,4515,4515,4515,137
|
|
20240221,131100,287145055,4515,4515,4515,4515,30
|
|
20240221,131000,287009605,4510,4510,4510,4510,0
|
|
20240221,130900,287009605,4510,4510,4510,4510,0
|
|
20240221,130800,287009605,4510,4510,4510,4510,10
|
|
20240221,130700,286964505,4515,4515,4515,4515,30
|
|
20240221,130600,286829055,4515,4515,4515,4515,2
|
|
20240221,130500,286820025,4510,4510,4510,4510,0
|
|
20240221,130400,286820025,4510,4510,4510,4510,0
|
|
20240221,130300,286820025,4510,4520,4520,4510,550
|
|
20240221,130200,284334600,4520,4520,4520,4520,0
|
|
20240221,130100,284334600,4520,4520,4520,4520,0
|
|
20240221,130000,284334600,4520,4520,4520,4520,24
|
|
20240221,125900,284226120,4520,4525,4525,4520,4
|
|
20240221,125800,284208030,4525,4525,4525,4525,2
|
|
20240221,125700,284198980,4525,4525,4525,4525,111
|
|
20240221,125600,283696705,4525,4525,4530,4525,9
|
|
20240221,125500,283655960,4525,4525,4525,4525,2576
|
|
20240221,125400,271999560,4530,4530,4530,4530,454
|
|
20240221,125300,269942940,4530,4530,4530,4530,1
|
|
20240221,125200,269938410,4535,4535,4535,4535,9
|
|
20240221,125100,269897595,4535,4535,4535,4535,1
|
|
20240221,125000,269893060,4530,4530,4530,4530,138
|
|
20240221,124900,269267920,4530,4530,4530,4530,0
|
|
20240221,124800,269267920,4530,4530,4530,4530,0
|
|
20240221,124700,269267920,4530,4530,4530,4530,0
|
|
20240221,124600,269267920,4530,4535,4535,4530,2689
|
|
20240221,124500,257078025,4535,4535,4535,4535,500
|
|
20240221,124400,254810525,4540,4540,4540,4540,869
|
|
20240221,124300,250865265,4545,4545,4545,4545,0
|
|
20240221,124200,250865265,4545,4545,4545,4545,0
|
|
20240221,124100,250865265,4545,4545,4545,4545,0
|
|
20240221,124000,250865265,4545,4545,4545,4545,0
|
|
20240221,123900,250865265,4545,4545,4545,4545,10
|
|
20240221,123800,250819815,4545,4545,4545,4545,0
|
|
20240221,123700,250819815,4545,4545,4545,4545,0
|
|
20240221,123600,250819815,4545,4545,4545,4545,0
|
|
20240221,123500,250819815,4545,4545,4545,4545,0
|
|
20240221,123400,250819815,4545,4545,4545,4545,19
|
|
20240221,123300,250733460,4545,4550,4550,4545,1310
|
|
20240221,123200,244779130,4550,4550,4550,4550,0
|
|
20240221,123100,244779130,4550,4550,4550,4550,1
|
|
20240221,123000,244774580,4550,4550,4550,4550,0
|
|
20240221,122900,244774580,4550,4550,4550,4550,0
|
|
20240221,122800,244774580,4550,4550,4550,4550,20
|
|
20240221,122700,244683580,4550,4560,4560,4550,3529
|
|
20240221,122600,228601395,4565,4565,4565,4565,0
|
|
20240221,122500,228601395,4565,4565,4565,4565,0
|
|
20240221,122400,228601395,4565,4565,4565,4565,0
|
|
20240221,122300,228601395,4565,4565,4565,4565,0
|
|
20240221,122200,228601395,4565,4565,4565,4565,3
|
|
20240221,122100,228587700,4560,4560,4560,4560,1
|
|
20240221,122000,228583140,4560,4565,4565,4560,1041
|
|
20240221,121900,223831155,4570,4570,4570,4570,0
|
|
20240221,121800,223831155,4570,4570,4570,4570,0
|
|
20240221,121700,223831155,4570,4570,4570,4570,1
|
|
20240221,121600,223826585,4565,4565,4565,4565,211
|
|
20240221,121500,222863370,4565,4565,4565,4565,1932
|
|
20240221,121400,214043790,4580,4565,4580,4565,242
|
|
20240221,121300,212936060,4565,4570,4570,4565,1373
|
|
20240221,121200,206664170,4570,4570,4570,4570,500
|
|
20240221,121100,204379170,4570,4570,4570,4570,0
|
|
20240221,121000,204379170,4570,4570,4570,4570,0
|
|
20240221,120900,204379170,4570,4570,4570,4570,0
|
|
20240221,120800,204379170,4570,4570,4570,4570,0
|
|
20240221,120700,204379170,4570,4570,4570,4570,0
|
|
20240221,120600,204379170,4570,4570,4570,4570,15
|
|
20240221,120500,204310620,4580,4580,4580,4580,5
|
|
20240221,120400,204287720,4585,4585,4585,4585,0
|
|
20240221,120300,204287720,4585,4585,4585,4585,0
|
|
20240221,120200,204287720,4585,4585,4585,4585,0
|
|
20240221,120100,204287720,4585,4585,4585,4585,10
|
|
20240221,120000,204241870,4570,4570,4570,4570,0
|
|
20240221,115900,204241870,4570,4570,4570,4570,289
|
|
20240221,115800,202921140,4570,4570,4570,4570,0
|
|
20240221,115700,202921140,4570,4570,4570,4570,0
|
|
20240221,115600,202921140,4570,4570,4570,4570,15
|
|
20240221,115500,202852590,4570,4570,4570,4570,0
|
|
20240221,115400,202852590,4570,4570,4570,4570,0
|
|
20240221,115300,202852590,4570,4570,4570,4570,0
|
|
20240221,115200,202852590,4570,4570,4570,4570,0
|
|
20240221,115100,202852590,4570,4570,4570,4570,0
|
|
20240221,115000,202852590,4570,4570,4570,4570,0
|
|
20240221,114900,202852590,4570,4570,4570,4570,0
|
|
20240221,114800,202852590,4570,4570,4570,4570,0
|
|
20240221,114700,202852590,4570,4570,4570,4570,0
|
|
20240221,114600,202852590,4570,4570,4570,4570,0
|
|
20240221,114500,202852590,4570,4570,4570,4570,0
|
|
20240221,114400,202852590,4570,4570,4570,4570,0
|
|
20240221,114300,202852590,4570,4570,4570,4570,20
|
|
20240221,114200,202761190,4575,4575,4575,4575,0
|
|
20240221,114100,202761190,4575,4575,4575,4575,0
|
|
20240221,114000,202761190,4575,4575,4575,4575,0
|
|
20240221,113900,202761190,4575,4575,4575,4575,319
|
|
20240221,113800,201301765,4575,4575,4575,4575,78
|
|
20240221,113700,200944915,4575,4575,4575,4575,402
|
|
20240221,113600,199105765,4575,4575,4575,4575,0
|
|
20240221,113500,199105765,4575,4575,4575,4575,20
|
|
20240221,113400,199014265,4580,4580,4580,4580,0
|
|
20240221,113300,199014265,4580,4580,4580,4580,0
|
|
20240221,113200,199014265,4580,4580,4580,4580,0
|
|
20240221,113100,199014265,4580,4580,4580,4580,0
|
|
20240221,113000,199014265,4580,4580,4580,4580,0
|
|
20240221,112900,199014265,4580,4580,4580,4580,0
|
|
20240221,112800,199014265,4580,4580,4580,4580,774
|
|
20240221,112700,195469345,4580,4580,4580,4580,0
|
|
20240221,112600,195469345,4580,4580,4580,4580,0
|
|
20240221,112500,195469345,4580,4580,4580,4580,0
|
|
20240221,112400,195469345,4580,4570,4580,4570,517
|
|
20240221,112300,193101655,4575,4570,4575,4570,66
|
|
20240221,112200,192799720,4570,4575,4575,4570,1231
|
|
20240221,112100,187174030,4575,4580,4580,4570,391
|
|
20240221,112000,185385285,4570,4575,4575,4570,981
|
|
20240221,111900,180902015,4585,4585,4585,4585,25
|
|
20240221,111800,180787390,4580,4580,4580,4580,0
|
|
20240221,111700,180787390,4580,4580,4580,4580,0
|
|
20240221,111600,180787390,4580,4580,4580,4580,0
|
|
20240221,111500,180787390,4580,4580,4580,4580,0
|
|
20240221,111400,180787390,4580,4580,4580,4580,0
|
|
20240221,111300,180787390,4580,4580,4580,4580,0
|
|
20240221,111200,180787390,4580,4575,4580,4575,1098
|
|
20240221,111100,175759085,4575,4575,4575,4575,0
|
|
20240221,111000,175759085,4575,4575,4575,4575,121
|
|
20240221,110900,175205510,4585,4585,4585,4585,0
|
|
20240221,110800,175205510,4585,4580,4585,4580,282
|
|
20240221,110700,173913850,4580,4585,4585,4580,100
|
|
20240221,110600,173455555,4590,4590,4590,4590,10
|
|
20240221,110500,173409655,4585,4585,4585,4585,11
|
|
20240221,110400,173359220,4580,4580,4580,4580,0
|
|
20240221,110300,173359220,4580,4580,4580,4580,0
|
|
20240221,110200,173359220,4580,4580,4580,4580,0
|
|
20240221,110100,173359220,4580,4580,4580,4580,0
|
|
20240221,110000,173359220,4580,4580,4580,4580,0
|
|
20240221,105900,173359220,4580,4580,4580,4580,795
|
|
20240221,105800,169718120,4570,4570,4570,4570,0
|
|
20240221,105700,169718120,4570,4570,4570,4570,0
|
|
20240221,105600,169718120,4570,4570,4570,4570,0
|
|
20240221,105500,169718120,4570,4570,4570,4570,40
|
|
20240221,105400,169535320,4570,4570,4570,4570,222
|
|
20240221,105300,168520780,4570,4570,4570,4570,53
|
|
20240221,105200,168278570,4570,4570,4570,4570,50
|
|
20240221,105100,168050070,4570,4570,4570,4570,10
|
|
20240221,105000,168004370,4570,4570,4570,4570,17
|
|
20240221,104900,167926680,4570,4570,4570,4570,0
|
|
20240221,104800,167926680,4570,4570,4570,4570,3
|
|
20240221,104700,167912970,4575,4575,4575,4575,0
|
|
20240221,104600,167912970,4575,4575,4575,4575,10
|
|
20240221,104500,167867220,4570,4570,4570,4570,0
|
|
20240221,104400,167867220,4570,4570,4570,4570,0
|
|
20240221,104300,167867220,4570,4570,4570,4570,0
|
|
20240221,104200,167867220,4570,4565,4570,4565,360
|
|
20240221,104100,166222270,4565,4565,4565,4565,0
|
|
20240221,104000,166222270,4565,4570,4570,4565,630
|
|
20240221,103900,163346170,4570,4570,4570,4570,161
|
|
20240221,103800,162610400,4570,4570,4570,4570,0
|
|
20240221,103700,162610400,4570,4570,4570,4570,70
|
|
20240221,103600,162290500,4580,4575,4580,4575,204
|
|
20240221,103500,161356185,4565,4570,4570,4565,440
|
|
20240221,103400,159345585,4570,4570,4570,4570,98
|
|
20240221,103300,158897725,4570,4570,4570,4570,80
|
|
20240221,103200,158532125,4575,4575,4575,4575,0
|
|
20240221,103100,158532125,4575,4575,4575,4575,502
|
|
20240221,103000,156235475,4575,4580,4580,4575,113
|
|
20240221,102900,155718435,4575,4575,4575,4575,0
|
|
20240221,102800,155718435,4575,4575,4575,4575,30
|
|
20240221,102700,155581185,4575,4575,4575,4575,50
|
|
20240221,102600,155352435,4585,4585,4585,4585,501
|
|
20240221,102500,153055350,4585,4585,4585,4585,0
|
|
20240221,102400,153055350,4585,4585,4585,4585,0
|
|
20240221,102300,153055350,4585,4585,4585,4585,89
|
|
20240221,102200,152647285,4585,4585,4585,4585,0
|
|
20240221,102100,152647285,4585,4600,4600,4585,1588
|
|
20240221,102000,145349220,4605,4600,4605,4600,11
|
|
20240221,101900,145298570,4600,4600,4600,4600,15
|
|
20240221,101800,145229570,4600,4615,4615,4600,408
|
|
20240221,101700,143352615,4615,4615,4615,4615,20
|
|
20240221,101600,143260315,4615,4615,4615,4615,0
|
|
20240221,101500,143260315,4615,4605,4615,4605,14
|
|
20240221,101400,143195835,4605,4605,4605,4605,6
|
|
20240221,101300,143168205,4615,4615,4615,4615,410
|
|
20240221,101200,141276055,4615,4615,4615,4615,0
|
|
20240221,101100,141276055,4615,4615,4615,4615,300
|
|
20240221,101000,139891555,4615,4615,4615,4615,0
|
|
20240221,100900,139891555,4615,4615,4615,4615,20
|
|
20240221,100800,139799255,4615,4615,4615,4600,341
|
|
20240221,100700,138228215,4620,4620,4620,4620,0
|
|
20240221,100600,138228215,4620,4620,4620,4620,0
|
|
20240221,100500,138228215,4620,4620,4620,4620,1
|
|
20240221,100400,138223595,4620,4620,4620,4620,148
|
|
20240221,100300,137539835,4620,4610,4620,4610,248
|
|
20240221,100200,136394395,4620,4620,4620,4620,1
|
|
20240221,100100,136389775,4615,4615,4615,4615,0
|
|
20240221,100000,136389775,4615,4615,4615,4615,0
|
|
20240221,095900,136389775,4615,4615,4615,4615,57
|
|
20240221,095800,136126720,4615,4615,4615,4615,12
|
|
20240221,095700,136071340,4615,4610,4615,4610,134
|
|
20240221,095600,135452935,4610,4610,4610,4610,721
|
|
20240221,095500,132129125,4605,4610,4615,4605,1222
|
|
20240221,095400,126494085,4605,4615,4615,4605,559
|
|
20240221,095300,123919315,4615,4615,4615,4615,1
|
|
20240221,095200,123914700,4615,4615,4615,4615,212
|
|
20240221,095100,122936320,4620,4615,4620,4615,9
|
|
20240221,095000,122894765,4620,4615,4620,4615,89
|
|
20240221,094900,122483605,4620,4620,4620,4620,25
|
|
20240221,094800,122368105,4620,4625,4630,4620,3313
|
|
20240221,094700,107054175,4625,4640,4640,4625,565
|
|
20240221,094600,104438175,4650,4645,4655,4640,971
|
|
20240221,094500,99923185,4650,4640,4660,4640,6211
|
|
20240221,094400,71038265,4635,4605,4635,4605,2117
|
|
20240221,094300,61267350,4605,4605,4605,4605,1038
|
|
20240221,094200,56487360,4605,4605,4605,4605,0
|
|
20240221,094100,56487360,4605,4605,4605,4605,16
|
|
20240221,094000,56413680,4605,4605,4610,4605,652
|
|
20240221,093900,53411210,4605,4610,4610,4605,63
|
|
20240221,093800,53120930,4610,4610,4610,4610,658
|
|
20240221,093700,50087550,4610,4610,4610,4610,21
|
|
20240221,093600,49990740,4610,4610,4610,4610,650
|
|
20240221,093500,46994240,4610,4610,4610,4610,390
|
|
20240221,093400,45196340,4610,4610,4610,4610,865
|
|
20240221,093300,41208690,4610,4600,4610,4600,300
|
|
20240221,093200,39827050,4605,4605,4605,4605,0
|
|
20240221,093100,39827050,4605,4605,4605,4600,206
|
|
20240221,093000,38878425,4605,4600,4605,4600,410
|
|
20240221,092900,36990455,4585,4580,4590,4580,476
|
|
20240221,092800,34807710,4570,4570,4570,4570,1
|
|
20240221,092700,34803140,4580,4570,4580,4570,218
|
|
20240221,092600,33804770,4560,4570,4570,4560,22
|
|
20240221,092500,33704360,4570,4570,4570,4570,1
|
|
20240221,092400,33699790,4570,4565,4570,4565,376
|
|
20240221,092300,31981845,4560,4560,4560,4560,4
|
|
20240221,092200,31963605,4565,4580,4580,4565,2062
|
|
20240221,092100,22545815,4575,4575,4575,4575,2
|
|
20240221,092000,22536665,4575,4575,4575,4575,0
|
|
20240221,091900,22536665,4575,4575,4575,4575,0
|
|
20240221,091800,22536665,4575,4575,4575,4575,3
|
|
20240221,091700,22522940,4575,4575,4575,4575,1
|
|
20240221,091600,22518365,4570,4570,4570,4570,0
|
|
20240221,091500,22518365,4570,4565,4570,4565,2046
|
|
20240221,091400,13168150,4565,4570,4570,4565,257
|
|
20240221,091300,11993730,4570,4570,4570,4570,154
|
|
20240221,091200,11289950,4575,4575,4575,4575,0
|
|
20240221,091100,11289950,4575,4575,4575,4575,0
|
|
20240221,091000,11289950,4575,4575,4575,4575,300
|
|
20240221,090900,9917450,4575,4575,4575,4575,300
|
|
20240221,090800,8544950,4575,4570,4575,4570,25
|
|
20240221,090700,8430600,4570,4570,4570,4570,41
|
|
20240221,090600,8243230,4570,4570,4570,4570,0
|
|
20240221,090500,8243230,4570,4570,4570,4570,0
|
|
20240221,090400,8243230,4570,4570,4570,4570,700
|
|
20240221,090300,5044230,4570,4570,4570,4570,702
|
|
20240221,090200,1836090,4570,4570,4570,4570,9
|
|
20240221,090100,1794960,4570,4570,4570,4570,40
|
|
20240221,090000,1612160,4580,4580,4580,4580,352
|