670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,200700,975448725,3705,3705,3705,3705,1624
|
|
20240221,200600,975448725,3705,3705,3705,3705,0
|
|
20240221,200500,975448725,3705,3705,3705,3705,0
|
|
20240221,200400,975448725,3705,3705,3705,3705,0
|
|
20240221,200300,975448725,3705,3705,3705,3705,0
|
|
20240221,200200,975448725,3705,3705,3705,3705,0
|
|
20240221,200100,975448725,3705,3705,3705,3705,0
|
|
20240221,200000,975448725,3705,3705,3705,3705,0
|
|
20240221,195900,975448725,3705,3705,3705,3705,0
|
|
20240221,195800,975448725,3705,3705,3705,3705,0
|
|
20240221,195700,975448725,3705,3705,3705,3705,0
|
|
20240221,195600,975448725,3705,3705,3705,3705,0
|
|
20240221,195500,975448725,3705,3705,3705,3705,0
|
|
20240221,195400,975448725,3705,3705,3705,3705,0
|
|
20240221,195300,975448725,3705,3705,3705,3705,0
|
|
20240221,195200,975448725,3705,3705,3705,3705,0
|
|
20240221,195100,975448725,3705,3705,3705,3705,0
|
|
20240221,195000,975448725,3705,3705,3705,3705,0
|
|
20240221,194900,975448725,3705,3705,3705,3705,0
|
|
20240221,194800,975448725,3705,3705,3705,3705,0
|
|
20240221,194700,975448725,3705,3705,3705,3705,0
|
|
20240221,194600,975448725,3705,3705,3705,3705,0
|
|
20240221,194500,975448725,3705,3705,3705,3705,0
|
|
20240221,194400,975448725,3705,3705,3705,3705,0
|
|
20240221,194300,975448725,3705,3705,3705,3705,0
|
|
20240221,194200,975448725,3705,3705,3705,3705,0
|
|
20240221,194100,975448725,3705,3705,3705,3705,0
|
|
20240221,194000,975448725,3705,3705,3705,3705,0
|
|
20240221,193900,975448725,3705,3705,3705,3705,0
|
|
20240221,193800,975448725,3705,3705,3705,3705,0
|
|
20240221,193700,975448725,3705,3705,3705,3705,1624
|
|
20240221,193600,975448725,3705,3705,3705,3705,0
|
|
20240221,193500,975448725,3705,3705,3705,3705,0
|
|
20240221,193400,975448725,3705,3705,3705,3705,0
|
|
20240221,193300,975448725,3705,3705,3705,3705,0
|
|
20240221,193200,975448725,3705,3705,3705,3705,0
|
|
20240221,193100,975448725,3705,3705,3705,3705,0
|
|
20240221,193000,975448725,3705,3705,3705,3705,0
|
|
20240221,192900,975448725,3705,3705,3705,3705,0
|
|
20240221,192800,975448725,3705,3705,3705,3705,0
|
|
20240221,192700,975448725,3705,3705,3705,3705,0
|
|
20240221,192600,975448725,3705,3705,3705,3705,0
|
|
20240221,192500,975448725,3705,3705,3705,3705,0
|
|
20240221,192400,975448725,3705,3705,3705,3705,0
|
|
20240221,192300,975448725,3705,3705,3705,3705,0
|
|
20240221,192200,975448725,3705,3705,3705,3705,0
|
|
20240221,192100,975448725,3705,3705,3705,3705,0
|
|
20240221,192000,975448725,3705,3705,3705,3705,0
|
|
20240221,191900,975448725,3705,3705,3705,3705,0
|
|
20240221,191800,975448725,3705,3705,3705,3705,0
|
|
20240221,191700,975448725,3705,3705,3705,3705,0
|
|
20240221,191600,975448725,3705,3705,3705,3705,0
|
|
20240221,191500,975448725,3705,3705,3705,3705,0
|
|
20240221,191400,975448725,3705,3705,3705,3705,0
|
|
20240221,191300,975448725,3705,3705,3705,3705,0
|
|
20240221,191200,975448725,3705,3705,3705,3705,0
|
|
20240221,191100,975448725,3705,3705,3705,3705,0
|
|
20240221,191000,975448725,3705,3705,3705,3705,0
|
|
20240221,190900,975448725,3705,3705,3705,3705,0
|
|
20240221,190800,975448725,3705,3705,3705,3705,0
|
|
20240221,190700,975448725,3705,3705,3705,3705,1624
|
|
20240221,190600,975448725,3705,3705,3705,3705,0
|
|
20240221,190500,975448725,3705,3705,3705,3705,0
|
|
20240221,190400,975448725,3705,3705,3705,3705,0
|
|
20240221,190300,975448725,3705,3705,3705,3705,0
|
|
20240221,190200,975448725,3705,3705,3705,3705,0
|
|
20240221,190100,975448725,3705,3705,3705,3705,0
|
|
20240221,190000,975448725,3705,3705,3705,3705,0
|
|
20240221,185900,975448725,3705,3705,3705,3705,0
|
|
20240221,185800,975448725,3705,3705,3705,3705,0
|
|
20240221,185700,975448725,3705,3705,3705,3705,0
|
|
20240221,185600,975448725,3705,3705,3705,3705,0
|
|
20240221,185500,975448725,3705,3705,3705,3705,0
|
|
20240221,185400,975448725,3705,3705,3705,3705,0
|
|
20240221,185300,975448725,3705,3705,3705,3705,0
|
|
20240221,185200,975448725,3705,3705,3705,3705,0
|
|
20240221,185100,975448725,3705,3705,3705,3705,0
|
|
20240221,185000,975448725,3705,3705,3705,3705,0
|
|
20240221,184900,975448725,3705,3705,3705,3705,0
|
|
20240221,184800,975448725,3705,3705,3705,3705,0
|
|
20240221,184700,975448725,3705,3705,3705,3705,0
|
|
20240221,184600,975448725,3705,3705,3705,3705,0
|
|
20240221,184500,975448725,3705,3705,3705,3705,0
|
|
20240221,184400,975448725,3705,3705,3705,3705,0
|
|
20240221,184300,975448725,3705,3705,3705,3705,0
|
|
20240221,184200,975448725,3705,3705,3705,3705,0
|
|
20240221,184100,975448725,3705,3705,3705,3705,0
|
|
20240221,184000,975448725,3705,3705,3705,3705,0
|
|
20240221,183900,975448725,3705,3705,3705,3705,0
|
|
20240221,183800,975448725,3705,3705,3705,3705,0
|
|
20240221,183700,975448725,3705,3705,3705,3705,1624
|
|
20240221,183600,975448725,3705,3705,3705,3705,0
|
|
20240221,183500,975448725,3705,3705,3705,3705,0
|
|
20240221,183400,975448725,3705,3705,3705,3705,0
|
|
20240221,183300,975448725,3705,3705,3705,3705,0
|
|
20240221,183200,975448725,3705,3705,3705,3705,0
|
|
20240221,183100,975448725,3705,3705,3705,3705,0
|
|
20240221,183000,975448725,3705,3705,3705,3705,0
|
|
20240221,182900,975448725,3705,3705,3705,3705,0
|
|
20240221,182800,975448725,3705,3705,3705,3705,0
|
|
20240221,182700,975448725,3705,3705,3705,3705,0
|
|
20240221,182600,975448725,3705,3705,3705,3705,0
|
|
20240221,182500,975448725,3705,3705,3705,3705,0
|
|
20240221,182400,975448725,3705,3705,3705,3705,0
|
|
20240221,182300,975448725,3705,3705,3705,3705,0
|
|
20240221,182200,975448725,3705,3705,3705,3705,0
|
|
20240221,182100,975448725,3705,3705,3705,3705,0
|
|
20240221,182000,975448725,3705,3705,3705,3705,0
|
|
20240221,181900,975448725,3705,3705,3705,3705,0
|
|
20240221,181800,975448725,3705,3705,3705,3705,0
|
|
20240221,181700,975448725,3705,3705,3705,3705,0
|
|
20240221,181600,975448725,3705,3705,3705,3705,0
|
|
20240221,181500,975448725,3705,3705,3705,3705,0
|
|
20240221,181400,975448725,3705,3705,3705,3705,0
|
|
20240221,181300,975448725,3705,3705,3705,3705,0
|
|
20240221,181200,975448725,3705,3705,3705,3705,0
|
|
20240221,181100,975448725,3705,3705,3705,3705,0
|
|
20240221,181000,975448725,3705,3705,3705,3705,0
|
|
20240221,180900,975448725,3705,3705,3705,3705,0
|
|
20240221,180800,975448725,3705,3705,3705,3705,0
|
|
20240221,180700,975448725,3705,3705,3705,3705,1624
|
|
20240221,180600,975448725,3705,3705,3705,3705,0
|
|
20240221,180500,975448725,3705,3705,3705,3705,0
|
|
20240221,180400,975448725,3705,3705,3705,3705,0
|
|
20240221,180300,975448725,3705,3705,3705,3705,0
|
|
20240221,180200,975448725,3705,3705,3705,3705,0
|
|
20240221,180100,975448725,3705,3705,3705,3705,0
|
|
20240221,180000,975448725,3705,3705,3705,3705,0
|
|
20240221,175900,975448725,3705,3705,3705,3705,0
|
|
20240221,175800,975448725,3705,3705,3705,3705,0
|
|
20240221,175700,975448725,3705,3705,3705,3705,0
|
|
20240221,175600,975448725,3705,3705,3705,3705,0
|
|
20240221,175500,975448725,3705,3705,3705,3705,0
|
|
20240221,175400,975448725,3705,3705,3705,3705,0
|
|
20240221,175300,975448725,3705,3705,3705,3705,0
|
|
20240221,175200,975448725,3705,3705,3705,3705,0
|
|
20240221,175100,975448725,3705,3705,3705,3705,0
|
|
20240221,175000,975448725,3705,3705,3705,3705,0
|
|
20240221,174900,975448725,3705,3705,3705,3705,0
|
|
20240221,174800,975448725,3705,3705,3705,3705,0
|
|
20240221,174700,975448725,3705,3705,3705,3705,0
|
|
20240221,174600,975448725,3705,3705,3705,3705,0
|
|
20240221,174500,975448725,3705,3705,3705,3705,0
|
|
20240221,174400,975448725,3705,3705,3705,3705,0
|
|
20240221,174300,975448725,3705,3705,3705,3705,0
|
|
20240221,174200,975448725,3705,3705,3705,3705,0
|
|
20240221,174100,975448725,3705,3705,3705,3705,0
|
|
20240221,174000,975448725,3705,3705,3705,3705,0
|
|
20240221,173900,975448725,3705,3705,3705,3705,0
|
|
20240221,173800,975448725,3705,3705,3705,3705,0
|
|
20240221,173700,975448725,3705,3705,3705,3705,1624
|
|
20240221,173600,975448725,3705,3705,3705,3705,0
|
|
20240221,173500,975448725,3705,3705,3705,3705,0
|
|
20240221,173400,975448725,3705,3705,3705,3705,0
|
|
20240221,173300,975448725,3705,3705,3705,3705,0
|
|
20240221,173200,975448725,3705,3705,3705,3705,0
|
|
20240221,173100,975448725,3705,3705,3705,3705,0
|
|
20240221,173000,975448725,3705,3705,3705,3705,0
|
|
20240221,172900,975448725,3705,3705,3705,3705,0
|
|
20240221,172800,975448725,3705,3705,3705,3705,0
|
|
20240221,172700,975448725,3705,3705,3705,3705,0
|
|
20240221,172600,975448725,3705,3705,3705,3705,0
|
|
20240221,172500,975448725,3705,3705,3705,3705,0
|
|
20240221,172400,975448725,3705,3705,3705,3705,0
|
|
20240221,172300,975448725,3705,3705,3705,3705,0
|
|
20240221,172200,975448725,3705,3705,3705,3705,0
|
|
20240221,172100,975448725,3705,3705,3705,3705,0
|
|
20240221,172000,975448725,3705,3705,3705,3705,0
|
|
20240221,171900,975448725,3705,3705,3705,3705,0
|
|
20240221,171800,975448725,3705,3705,3705,3705,0
|
|
20240221,171700,975448725,3705,3705,3705,3705,0
|
|
20240221,171600,975448725,3705,3705,3705,3705,0
|
|
20240221,171500,975448725,3705,3705,3705,3705,0
|
|
20240221,171400,975448725,3705,3705,3705,3705,0
|
|
20240221,171300,975448725,3705,3705,3705,3705,0
|
|
20240221,171200,975448725,3705,3705,3705,3705,0
|
|
20240221,171100,975448725,3705,3705,3705,3705,0
|
|
20240221,171000,975448725,3705,3705,3705,3705,0
|
|
20240221,170900,975448725,3705,3705,3705,3705,0
|
|
20240221,170800,975448725,3705,3705,3705,3705,0
|
|
20240221,170700,975448725,3705,3705,3705,3705,1624
|
|
20240221,170600,975448725,3705,3705,3705,3705,0
|
|
20240221,170500,975448725,3705,3705,3705,3705,0
|
|
20240221,170400,975448725,3705,3705,3705,3705,0
|
|
20240221,170300,975448725,3705,3705,3705,3705,0
|
|
20240221,170200,975448725,3705,3705,3705,3705,0
|
|
20240221,170100,975448725,3705,3705,3705,3705,0
|
|
20240221,170000,975448725,3705,3705,3705,3705,0
|
|
20240221,165900,975448725,3705,3705,3705,3705,0
|
|
20240221,165800,975448725,3705,3705,3705,3705,0
|
|
20240221,165700,975448725,3705,3705,3705,3705,0
|
|
20240221,165600,975448725,3705,3705,3705,3705,0
|
|
20240221,165500,975448725,3705,3705,3705,3705,0
|
|
20240221,165400,975448725,3705,3705,3705,3705,0
|
|
20240221,165300,975448725,3705,3705,3705,3705,0
|
|
20240221,165200,975448725,3705,3705,3705,3705,0
|
|
20240221,165100,975448725,3705,3705,3705,3705,0
|
|
20240221,165000,975448725,3705,3705,3705,3705,0
|
|
20240221,164900,975448725,3705,3705,3705,3705,0
|
|
20240221,164800,975448725,3705,3705,3705,3705,0
|
|
20240221,164700,975448725,3705,3705,3705,3705,0
|
|
20240221,164600,975448725,3705,3705,3705,3705,0
|
|
20240221,164500,975448725,3705,3705,3705,3705,0
|
|
20240221,164400,975448725,3705,3705,3705,3705,0
|
|
20240221,164300,975448725,3705,3705,3705,3705,0
|
|
20240221,164200,975448725,3705,3705,3705,3705,0
|
|
20240221,164100,975448725,3705,3705,3705,3705,0
|
|
20240221,164000,975448725,3705,3705,3705,3705,0
|
|
20240221,163900,975448725,3705,3705,3705,3705,0
|
|
20240221,163800,975448725,3705,3705,3705,3705,0
|
|
20240221,163700,975448725,3705,3705,3705,3705,1624
|
|
20240221,163600,975448725,3705,3705,3705,3705,0
|
|
20240221,163500,975448725,3705,3705,3705,3705,0
|
|
20240221,163400,975448725,3705,3705,3705,3705,0
|
|
20240221,163300,975448725,3705,3705,3705,3705,0
|
|
20240221,163200,975448725,3705,3705,3705,3705,0
|
|
20240221,163100,975448725,3705,3705,3705,3705,0
|
|
20240221,163000,975448725,3705,3705,3705,3705,0
|
|
20240221,162900,975448725,3705,3705,3705,3705,0
|
|
20240221,162800,975448725,3705,3705,3705,3705,0
|
|
20240221,162700,975448725,3705,3705,3705,3705,0
|
|
20240221,162600,975448725,3705,3705,3705,3705,0
|
|
20240221,162500,975448725,3705,3705,3705,3705,0
|
|
20240221,162400,975448725,3705,3705,3705,3705,0
|
|
20240221,162300,975448725,3705,3705,3705,3705,0
|
|
20240221,162200,975448725,3705,3705,3705,3705,0
|
|
20240221,162100,975448725,3705,3705,3705,3705,0
|
|
20240221,162000,975448725,3705,3705,3705,3705,0
|
|
20240221,161900,975448725,3705,3705,3705,3705,0
|
|
20240221,161800,975448725,3705,3705,3705,3705,0
|
|
20240221,161700,975448725,3705,3705,3705,3705,0
|
|
20240221,161600,975448725,3705,3705,3705,3705,0
|
|
20240221,161500,975448725,3705,3705,3705,3705,0
|
|
20240221,161400,975448725,3705,3705,3705,3705,0
|
|
20240221,161300,975448725,3705,3705,3705,3705,0
|
|
20240221,161200,975448725,3705,3705,3705,3705,0
|
|
20240221,161100,975448725,3705,3705,3705,3705,0
|
|
20240221,161000,975448725,3705,3705,3705,3705,0
|
|
20240221,160900,975448725,3705,3705,3705,3705,0
|
|
20240221,160800,975448725,3705,3705,3705,3705,0
|
|
20240221,160700,975448725,3705,3705,3705,3705,1624
|
|
20240221,160600,975448725,3705,3705,3705,3705,0
|
|
20240221,160500,975448725,3705,3705,3705,3705,0
|
|
20240221,160400,975448725,3705,3705,3705,3705,0
|
|
20240221,160300,975448725,3705,3705,3705,3705,0
|
|
20240221,160200,975448725,3705,3705,3705,3705,0
|
|
20240221,160100,975448725,3705,3705,3705,3705,0
|
|
20240221,160000,975448725,3705,3705,3705,3705,0
|
|
20240221,155900,975448725,3705,3705,3705,3705,0
|
|
20240221,155800,975448725,3705,3705,3705,3705,0
|
|
20240221,155700,975448725,3705,3705,3705,3705,0
|
|
20240221,155600,975448725,3705,3705,3705,3705,0
|
|
20240221,155500,975448725,3705,3705,3705,3705,0
|
|
20240221,155400,975448725,3705,3705,3705,3705,0
|
|
20240221,155300,975448725,3705,3705,3705,3705,0
|
|
20240221,155200,975448725,3705,3705,3705,3705,0
|
|
20240221,155100,975448725,3705,3705,3705,3705,0
|
|
20240221,155000,975448725,3705,3705,3705,3705,0
|
|
20240221,154900,975448725,3705,3705,3705,3705,0
|
|
20240221,154800,975448725,3705,3705,3705,3705,0
|
|
20240221,154700,975448725,3705,3705,3705,3705,0
|
|
20240221,154600,975448725,3705,3705,3705,3705,0
|
|
20240221,154500,975448725,3705,3705,3705,3705,0
|
|
20240221,154400,975448725,3705,3705,3705,3705,0
|
|
20240221,154300,975448725,3705,3705,3705,3705,0
|
|
20240221,154200,975448725,3705,3705,3705,3705,0
|
|
20240221,154100,975448725,3705,3705,3705,3705,0
|
|
20240221,154000,975448725,3705,3705,3705,3705,0
|
|
20240221,153900,975448725,3705,3705,3705,3705,0
|
|
20240221,153800,975448725,3705,3705,3705,3705,0
|
|
20240221,153700,975448725,3705,3705,3705,3705,1624
|
|
20240221,153600,975448725,3705,3705,3705,3705,0
|
|
20240221,153500,975448725,3705,3705,3705,3705,0
|
|
20240221,153400,975448725,3705,3705,3705,3705,0
|
|
20240221,153300,975448725,3705,3705,3705,3705,0
|
|
20240221,153200,975448725,3705,3705,3705,3705,0
|
|
20240221,153100,975448725,3705,3705,3705,3705,0
|
|
20240221,153000,975448725,3705,3705,3705,3705,1624
|
|
20240221,152900,969431805,3710,3710,3710,3710,0
|
|
20240221,152800,969431805,3710,3710,3710,3710,0
|
|
20240221,152700,969431805,3710,3710,3710,3710,0
|
|
20240221,152600,969431805,3710,3710,3710,3710,0
|
|
20240221,152500,969431805,3710,3710,3710,3710,0
|
|
20240221,152400,969431805,3710,3710,3710,3710,0
|
|
20240221,152300,969431805,3710,3710,3710,3710,0
|
|
20240221,152200,969431805,3710,3710,3710,3710,0
|
|
20240221,152100,969431805,3710,3710,3710,3710,0
|
|
20240221,152000,969431805,3710,3710,3710,3710,0
|
|
20240221,151900,969431805,3710,3700,3715,3690,3107
|
|
20240221,151800,957915615,3695,3690,3695,3690,27
|
|
20240221,151700,957815975,3690,3695,3700,3690,80
|
|
20240221,151600,957520405,3695,3700,3700,3695,59
|
|
20240221,151500,957302375,3700,3695,3700,3695,23
|
|
20240221,151400,957217285,3695,3700,3700,3695,21
|
|
20240221,151300,957139665,3700,3695,3700,3690,48
|
|
20240221,151200,956962235,3695,3690,3695,3690,86
|
|
20240221,151100,956644840,3690,3695,3695,3690,141
|
|
20240221,151000,956124500,3695,3690,3695,3690,72
|
|
20240221,150900,955858790,3690,3685,3690,3685,99
|
|
20240221,150800,955493690,3685,3685,3685,3685,2
|
|
20240221,150700,955486320,3685,3685,3685,3685,2
|
|
20240221,150600,955478950,3685,3685,3685,3685,52
|
|
20240221,150500,955287330,3685,3690,3690,3685,3302
|
|
20240221,150400,943107200,3690,3690,3690,3690,103
|
|
20240221,150300,942727130,3690,3690,3690,3690,2
|
|
20240221,150200,942719750,3690,3690,3690,3690,362
|
|
20240221,150100,941383970,3690,3690,3690,3690,2
|
|
20240221,150000,941376590,3690,3690,3695,3690,59
|
|
20240221,145900,941158720,3690,3690,3690,3690,78
|
|
20240221,145800,940870900,3690,3700,3700,3690,1394
|
|
20240221,145700,935720360,3700,3695,3700,3695,149
|
|
20240221,145600,935169750,3695,3700,3700,3695,13
|
|
20240221,145500,935121660,3695,3695,3695,3695,2
|
|
20240221,145400,935114270,3695,3700,3700,3695,92
|
|
20240221,145300,934774280,3700,3695,3700,3695,13
|
|
20240221,145200,934726190,3695,3695,3695,3695,149
|
|
20240221,145100,934175635,3695,3700,3700,3695,13
|
|
20240221,145000,934127545,3695,3700,3700,3695,22
|
|
20240221,144900,934046155,3700,3695,3700,3695,69
|
|
20240221,144800,933791170,3695,3700,3700,3695,8
|
|
20240221,144700,933761580,3695,3695,3695,3695,22
|
|
20240221,144600,933680290,3695,3695,3695,3695,2
|
|
20240221,144500,933672900,3695,3700,3700,3695,18
|
|
20240221,144400,933606310,3695,3690,3700,3690,24
|
|
20240221,144300,933517560,3695,3690,3695,3690,28
|
|
20240221,144200,933414110,3690,3690,3690,3690,2
|
|
20240221,144100,933406730,3690,3695,3695,3690,107
|
|
20240221,144000,933011875,3695,3695,3695,3690,70
|
|
20240221,143900,932753235,3690,3695,3695,3690,12
|
|
20240221,143800,932708905,3695,3690,3695,3690,140
|
|
20240221,143700,932192275,3685,3695,3695,3685,998
|
|
20240221,143600,928510050,3690,3690,3690,3690,938
|
|
20240221,143500,925048830,3690,3690,3690,3690,4
|
|
20240221,143400,925034070,3690,3690,3690,3690,2
|
|
20240221,143300,925026690,3690,3695,3695,3690,21
|
|
20240221,143200,924949100,3690,3695,3695,3690,863
|
|
20240221,143100,921760325,3695,3700,3700,3695,8
|
|
20240221,143000,921730735,3695,3695,3695,3695,972
|
|
20240221,142900,918139195,3695,3700,3700,3695,18
|
|
20240221,142800,918072605,3695,3695,3695,3695,2
|
|
20240221,142700,918065215,3695,3695,3695,3695,313
|
|
20240221,142600,916908680,3695,3700,3700,3695,7
|
|
20240221,142500,916882790,3700,3705,3705,3700,75
|
|
20240221,142400,916605265,3705,3705,3705,3705,628
|
|
20240221,142300,914278525,3700,3715,3715,3700,13
|
|
20240221,142200,914230275,3715,3705,3715,3700,1100
|
|
20240221,142100,910149870,3695,3695,3695,3690,207
|
|
20240221,142000,909385015,3695,3690,3695,3690,17
|
|
20240221,141900,909322205,3690,3690,3690,3690,2
|
|
20240221,141800,909314825,3690,3695,3695,3690,1017
|
|
20240221,141700,905557020,3695,3695,3695,3690,171
|
|
20240221,141600,904925185,3690,3695,3695,3690,19
|
|
20240221,141500,904855005,3690,3690,3690,3690,2
|
|
20240221,141400,904847625,3690,3690,3690,3690,2
|
|
20240221,141300,904840245,3690,3695,3695,3690,28
|
|
20240221,141200,904736795,3695,3695,3695,3690,23
|
|
20240221,141100,904651820,3690,3695,3695,3690,13
|
|
20240221,141000,904603795,3690,3695,3695,3690,69
|
|
20240221,140900,904349160,3695,3695,3695,3690,92
|
|
20240221,140800,904009625,3695,3690,3695,3690,419
|
|
20240221,140700,902461430,3695,3695,3705,3695,323
|
|
20240221,140600,901267835,3695,3695,3695,3695,652
|
|
20240221,140500,898858695,3695,3705,3705,3695,458
|
|
20240221,140400,897165700,3700,3700,3700,3700,2
|
|
20240221,140300,897158300,3700,3700,3700,3700,13
|
|
20240221,140200,897110200,3700,3710,3710,3700,36
|
|
20240221,140100,896976900,3710,3700,3710,3700,55
|
|
20240221,140000,896773390,3700,3710,3710,3700,1027
|
|
20240221,135900,892973390,3710,3710,3710,3710,25
|
|
20240221,135800,892880640,3710,3710,3710,3710,26
|
|
20240221,135700,892784180,3710,3710,3710,3710,30
|
|
20240221,135600,892672880,3710,3710,3710,3710,25
|
|
20240221,135500,892580130,3710,3715,3715,3710,101
|
|
20240221,135400,892205345,3715,3715,3715,3715,30
|
|
20240221,135300,892093895,3715,3710,3715,3710,11
|
|
20240221,135200,892053055,3710,3710,3710,3705,2149
|
|
20240221,135100,884081770,3710,3710,3710,3710,35
|
|
20240221,135000,883951920,3710,3710,3710,3710,25
|
|
20240221,134900,883859170,3710,3710,3710,3710,25
|
|
20240221,134800,883766420,3710,3710,3710,3710,25
|
|
20240221,134700,883673670,3710,3710,3710,3710,30
|
|
20240221,134600,883562370,3710,3710,3710,3710,25
|
|
20240221,134500,883469620,3710,3710,3710,3710,125
|
|
20240221,134400,883005870,3710,3710,3710,3710,30
|
|
20240221,134300,882894570,3710,3710,3710,3710,25
|
|
20240221,134200,882801820,3710,3710,3710,3710,26
|
|
20240221,134100,882705360,3705,3705,3705,3705,790
|
|
20240221,134000,879778410,3705,3705,3705,3705,255
|
|
20240221,133900,878833635,3705,3705,3705,3705,66
|
|
20240221,133800,878589105,3705,3705,3705,3705,0
|
|
20240221,133700,878589105,3705,3710,3710,3705,1010
|
|
20240221,133600,874847005,3710,3715,3715,3710,25
|
|
20240221,133500,874754205,3715,3715,3715,3715,25
|
|
20240221,133400,874661330,3715,3715,3715,3715,30
|
|
20240221,133300,874549880,3715,3715,3715,3715,25
|
|
20240221,133200,874457005,3715,3715,3715,3715,25
|
|
20240221,133100,874364130,3715,3715,3715,3715,30
|
|
20240221,133000,874252680,3715,3715,3715,3715,25
|
|
20240221,132900,874159805,3715,3715,3715,3710,25
|
|
20240221,132800,874066935,3715,3715,3720,3715,2435
|
|
20240221,132700,865010105,3715,3715,3715,3715,51
|
|
20240221,132600,864820640,3715,3720,3720,3715,25
|
|
20240221,132500,864727715,3720,3720,3720,3720,25
|
|
20240221,132400,864634715,3720,3710,3720,3710,530
|
|
20240221,132300,862665745,3710,3710,3710,3710,25
|
|
20240221,132200,862572995,3710,3715,3715,3710,38
|
|
20240221,132100,862431985,3710,3715,3715,3710,91
|
|
20240221,132000,862094350,3715,3715,3715,3715,25
|
|
20240221,131900,862001475,3715,3710,3715,3710,348
|
|
20240221,131800,860710390,3710,3710,3710,3710,30
|
|
20240221,131700,860599090,3710,3710,3710,3710,29
|
|
20240221,131600,860491500,3710,3710,3710,3710,25
|
|
20240221,131500,860398750,3710,3710,3710,3710,53
|
|
20240221,131400,860202120,3705,3705,3705,3705,243
|
|
20240221,131300,859301805,3705,3700,3705,3700,13
|
|
20240221,131200,859253650,3700,3700,3700,3700,2
|
|
20240221,131100,859246250,3705,3705,3705,3705,30
|
|
20240221,131000,859135100,3705,3705,3705,3705,78
|
|
20240221,130900,858846110,3705,3705,3705,3705,187
|
|
20240221,130800,858153275,3705,3705,3705,3705,30
|
|
20240221,130700,858042125,3705,3705,3705,3705,141
|
|
20240221,130600,857519720,3705,3705,3705,3705,25
|
|
20240221,130500,857427095,3705,3705,3705,3705,25
|
|
20240221,130400,857334470,3705,3705,3705,3700,91
|
|
20240221,130300,856997320,3705,3705,3705,3705,26
|
|
20240221,130200,856900990,3705,3705,3705,3705,25
|
|
20240221,130100,856808365,3705,3705,3705,3705,30
|
|
20240221,130000,856697215,3705,3705,3705,3705,25
|
|
20240221,125900,856604590,3705,3705,3705,3705,25
|
|
20240221,125800,856511965,3705,3705,3705,3705,30
|
|
20240221,125700,856400815,3705,3705,3705,3705,35
|
|
20240221,125600,856271140,3700,3700,3700,3700,685
|
|
20240221,125500,853736640,3700,3700,3700,3700,30
|
|
20240221,125400,853625640,3700,3700,3700,3700,25
|
|
20240221,125300,853533140,3700,3700,3700,3700,25
|
|
20240221,125200,853440640,3700,3705,3705,3700,279
|
|
20240221,125100,852408315,3705,3705,3705,3705,115
|
|
20240221,125000,851982240,3700,3700,3700,3700,1
|
|
20240221,124900,851978540,3700,3705,3705,3700,11
|
|
20240221,124800,851937790,3705,3705,3705,3705,30
|
|
20240221,124700,851826640,3705,3705,3705,3705,25
|
|
20240221,124600,851734015,3705,3705,3705,3705,35
|
|
20240221,124500,851604340,3705,3705,3705,3705,83
|
|
20240221,124400,851296825,3700,3700,3700,3700,0
|
|
20240221,124300,851296825,3700,3705,3705,3700,146
|
|
20240221,124200,850756415,3705,3705,3705,3705,25
|
|
20240221,124100,850663790,3705,3705,3705,3705,30
|
|
20240221,124000,850552640,3705,3705,3705,3705,25
|
|
20240221,123900,850460015,3705,3705,3705,3705,61
|
|
20240221,123800,850234010,3695,3695,3695,3695,35
|
|
20240221,123700,850104685,3695,3700,3700,3695,460
|
|
20240221,123600,848404830,3700,3705,3705,3700,21
|
|
20240221,123500,848327030,3705,3705,3705,3705,30
|
|
20240221,123400,848215880,3705,3705,3705,3705,25
|
|
20240221,123300,848123255,3705,3705,3705,3705,426
|
|
20240221,123200,846544925,3710,3705,3710,3705,16
|
|
20240221,123100,846485615,3705,3705,3705,3705,147
|
|
20240221,123000,845940980,3705,3710,3710,3705,17
|
|
20240221,122900,845877915,3705,3705,3705,3705,0
|
|
20240221,122800,845877915,3705,3705,3705,3705,0
|
|
20240221,122700,845877915,3705,3705,3705,3705,24
|
|
20240221,122600,845788995,3705,3705,3705,3705,91
|
|
20240221,122500,845451840,3705,3705,3705,3705,30
|
|
20240221,122400,845340690,3705,3705,3705,3705,1
|
|
20240221,122300,845336985,3695,3705,3705,3695,7
|
|
20240221,122200,845311070,3705,3705,3705,3705,25
|
|
20240221,122100,845218445,3705,3705,3705,3705,30
|
|
20240221,122000,845107295,3705,3705,3705,3705,35
|
|
20240221,121900,844977620,3705,3705,3705,3700,25
|
|
20240221,121800,844885000,3705,3705,3705,3705,30
|
|
20240221,121700,844773850,3705,3705,3705,3705,25
|
|
20240221,121600,844681225,3705,3705,3705,3705,25
|
|
20240221,121500,844588600,3705,3705,3705,3705,30
|
|
20240221,121400,844477450,3705,3705,3705,3705,25
|
|
20240221,121300,844384825,3705,3705,3705,3705,53
|
|
20240221,121200,844188460,3705,3705,3705,3705,30
|
|
20240221,121100,844077310,3705,3700,3705,3700,70
|
|
20240221,121000,843818230,3700,3700,3700,3700,25
|
|
20240221,120900,843725730,3700,3690,3700,3690,1224
|
|
20240221,120800,839203180,3690,3690,3690,3690,31
|
|
20240221,120700,839088790,3690,3690,3690,3690,25
|
|
20240221,120600,838996540,3690,3695,3695,3690,517
|
|
20240221,120500,837088710,3695,3695,3695,3695,55
|
|
20240221,120400,836885485,3695,3695,3695,3695,21
|
|
20240221,120300,836807890,3690,3690,3690,3690,147
|
|
20240221,120200,836265460,3690,3690,3690,3690,0
|
|
20240221,120100,836265460,3690,3690,3690,3690,0
|
|
20240221,120000,836265460,3690,3690,3690,3690,0
|
|
20240221,115900,836265460,3690,3690,3690,3690,189
|
|
20240221,115800,835568050,3690,3690,3690,3690,0
|
|
20240221,115700,835568050,3690,3690,3690,3690,0
|
|
20240221,115600,835568050,3690,3690,3690,3690,0
|
|
20240221,115500,835568050,3690,3690,3690,3690,1
|
|
20240221,115400,835564360,3685,3685,3685,3685,0
|
|
20240221,115300,835564360,3685,3685,3685,3685,0
|
|
20240221,115200,835564360,3685,3695,3695,3685,417
|
|
20240221,115100,834026845,3695,3695,3695,3695,25
|
|
20240221,115000,833934470,3695,3695,3695,3695,25
|
|
20240221,114900,833842095,3695,3695,3695,3695,25
|
|
20240221,114800,833749720,3695,3685,3695,3685,16
|
|
20240221,114700,833690610,3685,3685,3685,3685,0
|
|
20240221,114600,833690610,3685,3690,3690,3685,1500
|
|
20240221,114500,828162245,3690,3695,3695,3690,271
|
|
20240221,114400,827160905,3690,3690,3690,3690,1
|
|
20240221,114300,827157215,3690,3690,3690,3690,300
|
|
20240221,114200,826050215,3690,3690,3690,3690,0
|
|
20240221,114100,826050215,3690,3695,3695,3690,30
|
|
20240221,114000,825939415,3695,3695,3695,3695,25
|
|
20240221,113900,825847040,3695,3695,3695,3695,30
|
|
20240221,113800,825736190,3695,3695,3695,3695,575
|
|
20240221,113700,823611565,3695,3695,3695,3690,298
|
|
20240221,113600,822511395,3695,3695,3695,3695,325
|
|
20240221,113500,821310520,3695,3700,3700,3695,30
|
|
20240221,113400,821199595,3700,3690,3700,3690,71
|
|
20240221,113300,820937415,3690,3690,3690,3690,1636
|
|
20240221,113200,814900575,3690,3700,3700,3690,223
|
|
20240221,113100,814077355,3695,3710,3710,3695,213
|
|
20240221,113000,813289945,3710,3710,3710,3710,449
|
|
20240221,112900,811624155,3710,3710,3710,3710,30
|
|
20240221,112800,811512855,3710,3710,3710,3700,2652
|
|
20240221,112700,801692385,3705,3700,3705,3700,314
|
|
20240221,112600,800529225,3700,3700,3700,3700,955
|
|
20240221,112500,796995725,3700,3675,3700,3675,1737
|
|
20240221,112400,790611970,3670,3650,3670,3650,27508
|
|
20240221,112300,690103500,3650,3645,3650,3645,78
|
|
20240221,112200,689819110,3645,3650,3650,3645,1477
|
|
20240221,112100,684435395,3650,3650,3650,3650,25
|
|
20240221,112000,684344145,3650,3660,3660,3645,2511
|
|
20240221,111900,675164925,3650,3660,3660,3650,3562
|
|
20240221,111800,662138415,3660,3665,3665,3650,930
|
|
20240221,111700,658737200,3665,3660,3670,3650,13999
|
|
20240221,111600,607606990,3655,3655,3655,3650,8416
|
|
20240221,111500,576875380,3655,3670,3670,3655,3991
|
|
20240221,111400,562252865,3670,3675,3675,3670,174
|
|
20240221,111300,561614160,3675,3685,3685,3675,1349
|
|
20240221,111200,556651050,3685,3675,3685,3675,521
|
|
20240221,111100,554736165,3670,3675,3675,3670,415
|
|
20240221,111000,553213040,3675,3665,3675,3665,4650
|
|
20240221,110900,536168505,3665,3695,3695,3665,18389
|
|
20240221,110800,468350135,3695,3700,3700,3695,3558
|
|
20240221,110700,455199035,3700,3700,3700,3700,20
|
|
20240221,110600,455125035,3700,3710,3710,3695,7591
|
|
20240221,110500,427044695,3710,3710,3710,3710,25
|
|
20240221,110400,426951945,3710,3710,3710,3710,45
|
|
20240221,110300,426784995,3710,3710,3710,3710,26
|
|
20240221,110200,426688535,3710,3710,3710,3710,1030
|
|
20240221,110100,422867235,3710,3710,3710,3710,25
|
|
20240221,110000,422774485,3710,3710,3710,3710,125
|
|
20240221,105900,422310735,3710,3710,3710,3710,1
|
|
20240221,105800,422307025,3710,3715,3715,3710,19
|
|
20240221,105700,422236480,3720,3720,3720,3720,25
|
|
20240221,105600,422143480,3720,3715,3730,3710,2312
|
|
20240221,105500,413564240,3715,3710,3715,3710,607
|
|
20240221,105400,411312240,3705,3705,3705,3705,42
|
|
20240221,105300,411156630,3705,3710,3710,3705,500
|
|
20240221,105200,409303595,3710,3710,3710,3710,0
|
|
20240221,105100,409303595,3710,3705,3710,3705,579
|
|
20240221,105000,407155900,3705,3710,3710,3705,215
|
|
20240221,104900,406359275,3710,3715,3715,3710,590
|
|
20240221,104800,404170300,3715,3715,3715,3715,25
|
|
20240221,104700,404077425,3715,3715,3715,3715,82
|
|
20240221,104600,403772795,3720,3720,3720,3720,33
|
|
20240221,104500,403650035,3720,3720,3720,3710,1716
|
|
20240221,104400,397283405,3720,3720,3720,3720,310
|
|
20240221,104300,396130205,3710,3710,3710,3710,150
|
|
20240221,104200,395573705,3710,3720,3720,3710,732
|
|
20240221,104100,392853765,3720,3720,3720,3720,25
|
|
20240221,104000,392760765,3720,3725,3725,3720,441
|
|
20240221,103900,391119805,3725,3725,3725,3725,19
|
|
20240221,103800,391049030,3720,3725,3725,3720,24
|
|
20240221,103700,390959640,3720,3720,3720,3710,855
|
|
20240221,103600,387784000,3720,3720,3725,3715,4824
|
|
20240221,103500,369839725,3720,3725,3725,3720,3158
|
|
20240221,103400,358089970,3725,3725,3725,3725,1630
|
|
20240221,103300,352018220,3725,3725,3725,3725,0
|
|
20240221,103200,352018220,3725,3730,3730,3725,970
|
|
20240221,103100,348403515,3730,3730,3730,3730,50
|
|
20240221,103000,348217015,3730,3730,3730,3730,224
|
|
20240221,102900,347381495,3730,3740,3740,3730,4444
|
|
20240221,102800,330802055,3740,3740,3740,3735,591
|
|
20240221,102700,328593620,3740,3745,3745,3740,26
|
|
20240221,102600,328496275,3740,3740,3740,3740,1
|
|
20240221,102500,328492535,3740,3740,3740,3740,0
|
|
20240221,102400,328492535,3740,3740,3740,3740,25
|
|
20240221,102300,328399035,3740,3740,3745,3740,128
|
|
20240221,102200,327920260,3740,3740,3740,3735,260
|
|
20240221,102100,326948685,3740,3740,3740,3740,25
|
|
20240221,102000,326855185,3740,3740,3740,3740,241
|
|
20240221,101900,325953845,3740,3740,3740,3740,0
|
|
20240221,101800,325953845,3740,3745,3745,3740,16
|
|
20240221,101700,325893930,3745,3745,3745,3745,375
|
|
20240221,101600,324489555,3740,3740,3740,3740,2330
|
|
20240221,101500,315775355,3740,3740,3740,3740,1031
|
|
20240221,101400,311919415,3745,3745,3745,3745,613
|
|
20240221,101300,309623730,3750,3750,3750,3750,628
|
|
20240221,101200,307268730,3750,3755,3755,3750,17
|
|
20240221,101100,307204905,3755,3765,3765,3755,718
|
|
20240221,101000,304508705,3755,3765,3765,3755,105
|
|
20240221,100900,304114380,3765,3765,3765,3765,30
|
|
20240221,100800,304001430,3765,3755,3765,3755,2
|
|
20240221,100700,303993910,3755,3755,3755,3755,0
|
|
20240221,100600,303993910,3755,3755,3755,3755,0
|
|
20240221,100500,303993910,3755,3755,3755,3755,1793
|
|
20240221,100400,297261195,3755,3755,3755,3755,100
|
|
20240221,100300,296885695,3755,3765,3765,3755,341
|
|
20240221,100200,295604830,3765,3755,3765,3755,131
|
|
20240221,100100,295112915,3755,3755,3755,3755,0
|
|
20240221,100000,295112915,3755,3755,3755,3755,0
|
|
20240221,095900,295112915,3755,3755,3755,3755,200
|
|
20240221,095800,294361915,3755,3755,3755,3755,707
|
|
20240221,095700,291707130,3755,3755,3755,3755,0
|
|
20240221,095600,291707130,3755,3755,3755,3755,0
|
|
20240221,095500,291707130,3755,3755,3755,3755,0
|
|
20240221,095400,291707130,3755,3750,3755,3750,1937
|
|
20240221,095300,284438150,3750,3750,3755,3750,1810
|
|
20240221,095200,277650570,3750,3760,3760,3750,2855
|
|
20240221,095100,266923140,3760,3765,3765,3760,1606
|
|
20240221,095000,260879025,3765,3765,3765,3765,334
|
|
20240221,094900,259621515,3765,3765,3765,3765,523
|
|
20240221,094800,257652420,3765,3765,3770,3765,1447
|
|
20240221,094700,252204330,3765,3765,3765,3765,1043
|
|
20240221,094600,248277435,3765,3770,3770,3765,80
|
|
20240221,094500,247975885,3770,3770,3770,3765,276
|
|
20240221,094400,246936665,3770,3780,3780,3770,291
|
|
20240221,094300,245838145,3780,3780,3780,3770,3787
|
|
20240221,094200,231560160,3775,3770,3775,3770,76
|
|
20240221,094100,231273315,3770,3780,3780,3770,1058
|
|
20240221,094000,227281790,3780,3775,3780,3775,1038
|
|
20240221,093900,223362665,3775,3775,3775,3775,0
|
|
20240221,093800,223362665,3775,3775,3775,3775,1522
|
|
20240221,093700,217617115,3775,3785,3785,3775,4760
|
|
20240221,093600,199612235,3785,3780,3785,3780,442
|
|
20240221,093500,197939960,3780,3780,3785,3780,1402
|
|
20240221,093400,192640375,3780,3780,3780,3775,1190
|
|
20240221,093300,188142530,3775,3780,3780,3775,922
|
|
20240221,093200,184660980,3780,3775,3780,3775,773
|
|
20240221,093100,181741240,3775,3770,3775,3770,896
|
|
20240221,093000,178361435,3770,3765,3770,3760,6113
|
|
20240221,092900,155320485,3765,3750,3765,3750,4218
|
|
20240221,092800,139470155,3740,3750,3750,3740,1545
|
|
20240221,092700,133682325,3750,3750,3750,3745,539
|
|
20240221,092600,131661080,3750,3750,3750,3750,2525
|
|
20240221,092500,122192330,3750,3750,3750,3750,654
|
|
20240221,092400,119739830,3745,3745,3745,3745,12
|
|
20240221,092300,119694890,3750,3745,3750,3745,928
|
|
20240221,092200,116215450,3745,3755,3755,3745,518
|
|
20240221,092100,114274060,3745,3745,3745,3740,5326
|
|
20240221,092000,94328195,3745,3750,3750,3745,2035
|
|
20240221,091900,86707095,3750,3745,3760,3745,3272
|
|
20240221,091800,74430920,3740,3725,3745,3725,4128
|
|
20240221,091700,59017115,3725,3720,3725,3720,191
|
|
20240221,091600,58305705,3720,3720,3720,3720,213
|
|
20240221,091500,57513345,3720,3725,3725,3715,2845
|
|
20240221,091400,46932160,3725,3725,3725,3725,834
|
|
20240221,091300,43825510,3725,3725,3725,3720,169
|
|
20240221,091200,43196235,3725,3720,3725,3720,684
|
|
20240221,091100,40650415,3720,3725,3725,3720,28
|
|
20240221,091000,40546250,3720,3725,3725,3720,1459
|
|
20240221,090900,35111490,3720,3720,3720,3720,534
|
|
20240221,090800,33125010,3715,3710,3715,3710,1050
|
|
20240221,090700,29225745,3710,3710,3710,3710,11
|
|
20240221,090600,29184935,3710,3715,3715,3710,36
|
|
20240221,090500,29051205,3715,3715,3715,3710,344
|
|
20240221,090400,27773305,3720,3715,3720,3710,168
|
|
20240221,090300,27148855,3710,3700,3710,3700,788
|
|
20240221,090200,24231515,3695,3700,3700,3695,318
|
|
20240221,090100,23056455,3700,3695,3700,3695,2321
|
|
20240221,090000,14479885,3695,3675,3695,3675,3928
|