678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240223,201500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,201400,1844715675,3735,3735,3735,3735,0
|
|
20240223,201300,1844715675,3735,3735,3735,3735,0
|
|
20240223,201200,1844715675,3735,3735,3735,3735,0
|
|
20240223,201100,1844715675,3735,3735,3735,3735,0
|
|
20240223,201000,1844715675,3735,3735,3735,3735,0
|
|
20240223,200900,1844715675,3735,3735,3735,3735,0
|
|
20240223,200800,1844715675,3735,3735,3735,3735,0
|
|
20240223,200700,1844715675,3735,3735,3735,3735,0
|
|
20240223,200600,1844715675,3735,3735,3735,3735,0
|
|
20240223,200500,1844715675,3735,3735,3735,3735,0
|
|
20240223,200400,1844715675,3735,3735,3735,3735,0
|
|
20240223,200300,1844715675,3735,3735,3735,3735,0
|
|
20240223,200200,1844715675,3735,3735,3735,3735,0
|
|
20240223,200100,1844715675,3735,3735,3735,3735,0
|
|
20240223,200000,1844715675,3735,3735,3735,3735,0
|
|
20240223,195900,1844715675,3735,3735,3735,3735,0
|
|
20240223,195800,1844715675,3735,3735,3735,3735,0
|
|
20240223,195700,1844715675,3735,3735,3735,3735,0
|
|
20240223,195600,1844715675,3735,3735,3735,3735,0
|
|
20240223,195500,1844715675,3735,3735,3735,3735,0
|
|
20240223,195400,1844715675,3735,3735,3735,3735,0
|
|
20240223,195300,1844715675,3735,3735,3735,3735,0
|
|
20240223,195200,1844715675,3735,3735,3735,3735,0
|
|
20240223,195100,1844715675,3735,3735,3735,3735,0
|
|
20240223,195000,1844715675,3735,3735,3735,3735,0
|
|
20240223,194900,1844715675,3735,3735,3735,3735,0
|
|
20240223,194800,1844715675,3735,3735,3735,3735,0
|
|
20240223,194700,1844715675,3735,3735,3735,3735,0
|
|
20240223,194600,1844715675,3735,3735,3735,3735,0
|
|
20240223,194500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,194400,1844715675,3735,3735,3735,3735,0
|
|
20240223,194300,1844715675,3735,3735,3735,3735,0
|
|
20240223,194200,1844715675,3735,3735,3735,3735,0
|
|
20240223,194100,1844715675,3735,3735,3735,3735,0
|
|
20240223,194000,1844715675,3735,3735,3735,3735,0
|
|
20240223,193900,1844715675,3735,3735,3735,3735,0
|
|
20240223,193800,1844715675,3735,3735,3735,3735,0
|
|
20240223,193700,1844715675,3735,3735,3735,3735,0
|
|
20240223,193600,1844715675,3735,3735,3735,3735,0
|
|
20240223,193500,1844715675,3735,3735,3735,3735,0
|
|
20240223,193400,1844715675,3735,3735,3735,3735,0
|
|
20240223,193300,1844715675,3735,3735,3735,3735,0
|
|
20240223,193200,1844715675,3735,3735,3735,3735,0
|
|
20240223,193100,1844715675,3735,3735,3735,3735,0
|
|
20240223,193000,1844715675,3735,3735,3735,3735,0
|
|
20240223,192900,1844715675,3735,3735,3735,3735,0
|
|
20240223,192800,1844715675,3735,3735,3735,3735,0
|
|
20240223,192700,1844715675,3735,3735,3735,3735,0
|
|
20240223,192600,1844715675,3735,3735,3735,3735,0
|
|
20240223,192500,1844715675,3735,3735,3735,3735,0
|
|
20240223,192400,1844715675,3735,3735,3735,3735,0
|
|
20240223,192300,1844715675,3735,3735,3735,3735,0
|
|
20240223,192200,1844715675,3735,3735,3735,3735,0
|
|
20240223,192100,1844715675,3735,3735,3735,3735,0
|
|
20240223,192000,1844715675,3735,3735,3735,3735,0
|
|
20240223,191900,1844715675,3735,3735,3735,3735,0
|
|
20240223,191800,1844715675,3735,3735,3735,3735,0
|
|
20240223,191700,1844715675,3735,3735,3735,3735,0
|
|
20240223,191600,1844715675,3735,3735,3735,3735,0
|
|
20240223,191500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,191400,1844715675,3735,3735,3735,3735,0
|
|
20240223,191300,1844715675,3735,3735,3735,3735,0
|
|
20240223,191200,1844715675,3735,3735,3735,3735,0
|
|
20240223,191100,1844715675,3735,3735,3735,3735,0
|
|
20240223,191000,1844715675,3735,3735,3735,3735,0
|
|
20240223,190900,1844715675,3735,3735,3735,3735,0
|
|
20240223,190800,1844715675,3735,3735,3735,3735,0
|
|
20240223,190700,1844715675,3735,3735,3735,3735,0
|
|
20240223,190600,1844715675,3735,3735,3735,3735,0
|
|
20240223,190500,1844715675,3735,3735,3735,3735,0
|
|
20240223,190400,1844715675,3735,3735,3735,3735,0
|
|
20240223,190300,1844715675,3735,3735,3735,3735,0
|
|
20240223,190200,1844715675,3735,3735,3735,3735,0
|
|
20240223,190100,1844715675,3735,3735,3735,3735,0
|
|
20240223,190000,1844715675,3735,3735,3735,3735,0
|
|
20240223,185900,1844715675,3735,3735,3735,3735,0
|
|
20240223,185800,1844715675,3735,3735,3735,3735,0
|
|
20240223,185700,1844715675,3735,3735,3735,3735,0
|
|
20240223,185600,1844715675,3735,3735,3735,3735,0
|
|
20240223,185500,1844715675,3735,3735,3735,3735,0
|
|
20240223,185400,1844715675,3735,3735,3735,3735,0
|
|
20240223,185300,1844715675,3735,3735,3735,3735,0
|
|
20240223,185200,1844715675,3735,3735,3735,3735,0
|
|
20240223,185100,1844715675,3735,3735,3735,3735,0
|
|
20240223,185000,1844715675,3735,3735,3735,3735,0
|
|
20240223,184900,1844715675,3735,3735,3735,3735,0
|
|
20240223,184800,1844715675,3735,3735,3735,3735,0
|
|
20240223,184700,1844715675,3735,3735,3735,3735,0
|
|
20240223,184600,1844715675,3735,3735,3735,3735,0
|
|
20240223,184500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,184400,1844715675,3735,3735,3735,3735,0
|
|
20240223,184300,1844715675,3735,3735,3735,3735,0
|
|
20240223,184200,1844715675,3735,3735,3735,3735,0
|
|
20240223,184100,1844715675,3735,3735,3735,3735,0
|
|
20240223,184000,1844715675,3735,3735,3735,3735,0
|
|
20240223,183900,1844715675,3735,3735,3735,3735,0
|
|
20240223,183800,1844715675,3735,3735,3735,3735,0
|
|
20240223,183700,1844715675,3735,3735,3735,3735,0
|
|
20240223,183600,1844715675,3735,3735,3735,3735,0
|
|
20240223,183500,1844715675,3735,3735,3735,3735,0
|
|
20240223,183400,1844715675,3735,3735,3735,3735,0
|
|
20240223,183300,1844715675,3735,3735,3735,3735,0
|
|
20240223,183200,1844715675,3735,3735,3735,3735,0
|
|
20240223,183100,1844715675,3735,3735,3735,3735,0
|
|
20240223,183000,1844715675,3735,3735,3735,3735,0
|
|
20240223,182900,1844715675,3735,3735,3735,3735,0
|
|
20240223,182800,1844715675,3735,3735,3735,3735,0
|
|
20240223,182700,1844715675,3735,3735,3735,3735,0
|
|
20240223,182600,1844715675,3735,3735,3735,3735,0
|
|
20240223,182500,1844715675,3735,3735,3735,3735,0
|
|
20240223,182400,1844715675,3735,3735,3735,3735,0
|
|
20240223,182300,1844715675,3735,3735,3735,3735,0
|
|
20240223,182200,1844715675,3735,3735,3735,3735,0
|
|
20240223,182100,1844715675,3735,3735,3735,3735,0
|
|
20240223,182000,1844715675,3735,3735,3735,3735,0
|
|
20240223,181900,1844715675,3735,3735,3735,3735,0
|
|
20240223,181800,1844715675,3735,3735,3735,3735,0
|
|
20240223,181700,1844715675,3735,3735,3735,3735,0
|
|
20240223,181600,1844715675,3735,3735,3735,3735,0
|
|
20240223,181500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,181400,1844715675,3735,3735,3735,3735,0
|
|
20240223,181300,1844715675,3735,3735,3735,3735,0
|
|
20240223,181200,1844715675,3735,3735,3735,3735,0
|
|
20240223,181100,1844715675,3735,3735,3735,3735,0
|
|
20240223,181000,1844715675,3735,3735,3735,3735,0
|
|
20240223,180900,1844715675,3735,3735,3735,3735,0
|
|
20240223,180800,1844715675,3735,3735,3735,3735,0
|
|
20240223,180700,1844715675,3735,3735,3735,3735,0
|
|
20240223,180600,1844715675,3735,3735,3735,3735,0
|
|
20240223,180500,1844715675,3735,3735,3735,3735,0
|
|
20240223,180400,1844715675,3735,3735,3735,3735,0
|
|
20240223,180300,1844715675,3735,3735,3735,3735,0
|
|
20240223,180200,1844715675,3735,3735,3735,3735,0
|
|
20240223,180100,1844715675,3735,3735,3735,3735,0
|
|
20240223,180000,1844715675,3735,3735,3735,3735,0
|
|
20240223,175900,1844715675,3735,3735,3735,3735,0
|
|
20240223,175800,1844715675,3735,3735,3735,3735,0
|
|
20240223,175700,1844715675,3735,3735,3735,3735,0
|
|
20240223,175600,1844715675,3735,3735,3735,3735,0
|
|
20240223,175500,1844715675,3735,3735,3735,3735,0
|
|
20240223,175400,1844715675,3735,3735,3735,3735,0
|
|
20240223,175300,1844715675,3735,3735,3735,3735,0
|
|
20240223,175200,1844715675,3735,3735,3735,3735,0
|
|
20240223,175100,1844715675,3735,3735,3735,3735,0
|
|
20240223,175000,1844715675,3735,3735,3735,3735,0
|
|
20240223,174900,1844715675,3735,3735,3735,3735,0
|
|
20240223,174800,1844715675,3735,3735,3735,3735,0
|
|
20240223,174700,1844715675,3735,3735,3735,3735,0
|
|
20240223,174600,1844715675,3735,3735,3735,3735,0
|
|
20240223,174500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,174400,1844715675,3735,3735,3735,3735,0
|
|
20240223,174300,1844715675,3735,3735,3735,3735,0
|
|
20240223,174200,1844715675,3735,3735,3735,3735,0
|
|
20240223,174100,1844715675,3735,3735,3735,3735,0
|
|
20240223,174000,1844715675,3735,3735,3735,3735,0
|
|
20240223,173900,1844715675,3735,3735,3735,3735,0
|
|
20240223,173800,1844715675,3735,3735,3735,3735,0
|
|
20240223,173700,1844715675,3735,3735,3735,3735,0
|
|
20240223,173600,1844715675,3735,3735,3735,3735,0
|
|
20240223,173500,1844715675,3735,3735,3735,3735,0
|
|
20240223,173400,1844715675,3735,3735,3735,3735,0
|
|
20240223,173300,1844715675,3735,3735,3735,3735,0
|
|
20240223,173200,1844715675,3735,3735,3735,3735,0
|
|
20240223,173100,1844715675,3735,3735,3735,3735,0
|
|
20240223,173000,1844715675,3735,3735,3735,3735,0
|
|
20240223,172900,1844715675,3735,3735,3735,3735,0
|
|
20240223,172800,1844715675,3735,3735,3735,3735,0
|
|
20240223,172700,1844715675,3735,3735,3735,3735,0
|
|
20240223,172600,1844715675,3735,3735,3735,3735,0
|
|
20240223,172500,1844715675,3735,3735,3735,3735,0
|
|
20240223,172400,1844715675,3735,3735,3735,3735,0
|
|
20240223,172300,1844715675,3735,3735,3735,3735,0
|
|
20240223,172200,1844715675,3735,3735,3735,3735,0
|
|
20240223,172100,1844715675,3735,3735,3735,3735,0
|
|
20240223,172000,1844715675,3735,3735,3735,3735,0
|
|
20240223,171900,1844715675,3735,3735,3735,3735,0
|
|
20240223,171800,1844715675,3735,3735,3735,3735,0
|
|
20240223,171700,1844715675,3735,3735,3735,3735,0
|
|
20240223,171600,1844715675,3735,3735,3735,3735,0
|
|
20240223,171500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,171400,1844715675,3735,3735,3735,3735,0
|
|
20240223,171300,1844715675,3735,3735,3735,3735,0
|
|
20240223,171200,1844715675,3735,3735,3735,3735,0
|
|
20240223,171100,1844715675,3735,3735,3735,3735,0
|
|
20240223,171000,1844715675,3735,3735,3735,3735,0
|
|
20240223,170900,1844715675,3735,3735,3735,3735,0
|
|
20240223,170800,1844715675,3735,3735,3735,3735,0
|
|
20240223,170700,1844715675,3735,3735,3735,3735,0
|
|
20240223,170600,1844715675,3735,3735,3735,3735,0
|
|
20240223,170500,1844715675,3735,3735,3735,3735,0
|
|
20240223,170400,1844715675,3735,3735,3735,3735,0
|
|
20240223,170300,1844715675,3735,3735,3735,3735,0
|
|
20240223,170200,1844715675,3735,3735,3735,3735,0
|
|
20240223,170100,1844715675,3735,3735,3735,3735,0
|
|
20240223,170000,1844715675,3735,3735,3735,3735,0
|
|
20240223,165900,1844715675,3735,3735,3735,3735,0
|
|
20240223,165800,1844715675,3735,3735,3735,3735,0
|
|
20240223,165700,1844715675,3735,3735,3735,3735,0
|
|
20240223,165600,1844715675,3735,3735,3735,3735,0
|
|
20240223,165500,1844715675,3735,3735,3735,3735,0
|
|
20240223,165400,1844715675,3735,3735,3735,3735,0
|
|
20240223,165300,1844715675,3735,3735,3735,3735,0
|
|
20240223,165200,1844715675,3735,3735,3735,3735,0
|
|
20240223,165100,1844715675,3735,3735,3735,3735,0
|
|
20240223,165000,1844715675,3735,3735,3735,3735,0
|
|
20240223,164900,1844715675,3735,3735,3735,3735,0
|
|
20240223,164800,1844715675,3735,3735,3735,3735,0
|
|
20240223,164700,1844715675,3735,3735,3735,3735,0
|
|
20240223,164600,1844715675,3735,3735,3735,3735,0
|
|
20240223,164500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,164400,1844715675,3735,3735,3735,3735,0
|
|
20240223,164300,1844715675,3735,3735,3735,3735,0
|
|
20240223,164200,1844715675,3735,3735,3735,3735,0
|
|
20240223,164100,1844715675,3735,3735,3735,3735,0
|
|
20240223,164000,1844715675,3735,3735,3735,3735,0
|
|
20240223,163900,1844715675,3735,3735,3735,3735,0
|
|
20240223,163800,1844715675,3735,3735,3735,3735,0
|
|
20240223,163700,1844715675,3735,3735,3735,3735,0
|
|
20240223,163600,1844715675,3735,3735,3735,3735,0
|
|
20240223,163500,1844715675,3735,3735,3735,3735,0
|
|
20240223,163400,1844715675,3735,3735,3735,3735,0
|
|
20240223,163300,1844715675,3735,3735,3735,3735,0
|
|
20240223,163200,1844715675,3735,3735,3735,3735,0
|
|
20240223,163100,1844715675,3735,3735,3735,3735,0
|
|
20240223,163000,1844715675,3735,3735,3735,3735,0
|
|
20240223,162900,1844715675,3735,3735,3735,3735,0
|
|
20240223,162800,1844715675,3735,3735,3735,3735,0
|
|
20240223,162700,1844715675,3735,3735,3735,3735,0
|
|
20240223,162600,1844715675,3735,3735,3735,3735,0
|
|
20240223,162500,1844715675,3735,3735,3735,3735,0
|
|
20240223,162400,1844715675,3735,3735,3735,3735,0
|
|
20240223,162300,1844715675,3735,3735,3735,3735,0
|
|
20240223,162200,1844715675,3735,3735,3735,3735,0
|
|
20240223,162100,1844715675,3735,3735,3735,3735,0
|
|
20240223,162000,1844715675,3735,3735,3735,3735,0
|
|
20240223,161900,1844715675,3735,3735,3735,3735,0
|
|
20240223,161800,1844715675,3735,3735,3735,3735,0
|
|
20240223,161700,1844715675,3735,3735,3735,3735,0
|
|
20240223,161600,1844715675,3735,3735,3735,3735,0
|
|
20240223,161500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,161400,1844715675,3735,3735,3735,3735,0
|
|
20240223,161300,1844715675,3735,3735,3735,3735,0
|
|
20240223,161200,1844715675,3735,3735,3735,3735,0
|
|
20240223,161100,1844715675,3735,3735,3735,3735,0
|
|
20240223,161000,1844715675,3735,3735,3735,3735,0
|
|
20240223,160900,1844715675,3735,3735,3735,3735,0
|
|
20240223,160800,1844715675,3735,3735,3735,3735,0
|
|
20240223,160700,1844715675,3735,3735,3735,3735,0
|
|
20240223,160600,1844715675,3735,3735,3735,3735,0
|
|
20240223,160500,1844715675,3735,3735,3735,3735,0
|
|
20240223,160400,1844715675,3735,3735,3735,3735,0
|
|
20240223,160300,1844715675,3735,3735,3735,3735,0
|
|
20240223,160200,1844715675,3735,3735,3735,3735,0
|
|
20240223,160100,1844715675,3735,3735,3735,3735,0
|
|
20240223,160000,1844715675,3735,3735,3735,3735,0
|
|
20240223,155900,1844715675,3735,3735,3735,3735,0
|
|
20240223,155800,1844715675,3735,3735,3735,3735,0
|
|
20240223,155700,1844715675,3735,3735,3735,3735,0
|
|
20240223,155600,1844715675,3735,3735,3735,3735,0
|
|
20240223,155500,1844715675,3735,3735,3735,3735,0
|
|
20240223,155400,1844715675,3735,3735,3735,3735,0
|
|
20240223,155300,1844715675,3735,3735,3735,3735,0
|
|
20240223,155200,1844715675,3735,3735,3735,3735,0
|
|
20240223,155100,1844715675,3735,3735,3735,3735,0
|
|
20240223,155000,1844715675,3735,3735,3735,3735,0
|
|
20240223,154900,1844715675,3735,3735,3735,3735,0
|
|
20240223,154800,1844715675,3735,3735,3735,3735,0
|
|
20240223,154700,1844715675,3735,3735,3735,3735,0
|
|
20240223,154600,1844715675,3735,3735,3735,3735,0
|
|
20240223,154500,1844715675,3735,3735,3735,3735,3486
|
|
20240223,154400,1844715675,3735,3735,3735,3735,0
|
|
20240223,154300,1844715675,3735,3735,3735,3735,0
|
|
20240223,154200,1844715675,3735,3735,3735,3735,0
|
|
20240223,154100,1844715675,3735,3735,3735,3735,0
|
|
20240223,154000,1844715675,3735,3735,3735,3735,0
|
|
20240223,153900,1844715675,3735,3735,3735,3735,0
|
|
20240223,153800,1844715675,3735,3735,3735,3735,0
|
|
20240223,153700,1844715675,3735,3735,3735,3735,0
|
|
20240223,153600,1844715675,3735,3735,3735,3735,0
|
|
20240223,153500,1844715675,3735,3735,3735,3735,0
|
|
20240223,153400,1844715675,3735,3735,3735,3735,0
|
|
20240223,153300,1844715675,3735,3735,3735,3735,0
|
|
20240223,153200,1844715675,3735,3735,3735,3735,0
|
|
20240223,153100,1844715675,3735,3735,3735,3735,0
|
|
20240223,153000,1844715675,3735,3735,3735,3735,3486
|
|
20240223,152900,1831695465,3725,3725,3725,3725,0
|
|
20240223,152800,1831695465,3725,3725,3725,3725,0
|
|
20240223,152700,1831695465,3725,3725,3725,3725,0
|
|
20240223,152600,1831695465,3725,3725,3725,3725,0
|
|
20240223,152500,1831695465,3725,3725,3725,3725,0
|
|
20240223,152400,1831695465,3725,3725,3725,3725,0
|
|
20240223,152300,1831695465,3725,3725,3725,3725,0
|
|
20240223,152200,1831695465,3725,3725,3725,3725,0
|
|
20240223,152100,1831695465,3725,3725,3725,3725,0
|
|
20240223,152000,1831695465,3725,3725,3725,3725,0
|
|
20240223,151900,1831695465,3725,3725,3725,3715,650
|
|
20240223,151800,1829274615,3725,3725,3725,3725,13
|
|
20240223,151700,1829226190,3725,3725,3725,3725,350
|
|
20240223,151600,1827922440,3725,3725,3725,3725,30
|
|
20240223,151500,1827810690,3725,3725,3725,3725,10
|
|
20240223,151400,1827773440,3725,3715,3725,3715,305
|
|
20240223,151300,1826637565,3715,3715,3715,3715,0
|
|
20240223,151200,1826637565,3715,3730,3730,3715,1450
|
|
20240223,151100,1821246955,3730,3725,3730,3725,3023
|
|
20240223,151000,1809971185,3725,3735,3735,3725,863
|
|
20240223,150900,1806752320,3735,3735,3735,3730,2031
|
|
20240223,150800,1799171960,3750,3745,3755,3735,9090
|
|
20240223,150700,1765136720,3740,3740,3750,3740,925
|
|
20240223,150600,1761675840,3740,3755,3755,3735,1757
|
|
20240223,150500,1755103325,3755,3755,3755,3740,1181
|
|
20240223,150400,1750676170,3755,3755,3755,3755,419
|
|
20240223,150300,1749102825,3755,3750,3755,3740,1444
|
|
20240223,150200,1743689440,3755,3740,3755,3740,17737
|
|
20240223,150100,1677170985,3735,3730,3745,3730,1312
|
|
20240223,150000,1672262390,3745,3720,3745,3720,494
|
|
20240223,145900,1670416485,3725,3745,3745,3725,4635
|
|
20240223,145800,1653134820,3725,3730,3745,3725,3931
|
|
20240223,145700,1638467780,3735,3735,3745,3735,448
|
|
20240223,145600,1636792365,3725,3735,3740,3725,556
|
|
20240223,145500,1634714250,3725,3735,3740,3725,1226
|
|
20240223,145400,1630142560,3725,3735,3735,3725,503
|
|
20240223,145300,1628264355,3730,3725,3730,3720,882
|
|
20240223,145200,1624976290,3720,3720,3720,3720,98
|
|
20240223,145100,1624611730,3720,3725,3725,3715,2170
|
|
20240223,145000,1616532125,3725,3715,3725,3715,1827
|
|
20240223,144900,1609736635,3710,3740,3740,3710,4926
|
|
20240223,144800,1591369700,3720,3735,3740,3720,434
|
|
20240223,144700,1589749025,3735,3730,3740,3725,635
|
|
20240223,144600,1587375765,3720,3740,3740,3720,560
|
|
20240223,144500,1585283325,3720,3740,3740,3720,518
|
|
20240223,144400,1583347005,3725,3735,3740,3725,677
|
|
20240223,144300,1580818250,3735,3735,3740,3735,390
|
|
20240223,144200,1579360655,3740,3730,3740,3725,1719
|
|
20240223,144100,1572935560,3725,3730,3730,3725,178
|
|
20240223,144000,1572272445,3730,3735,3735,3720,651
|
|
20240223,143900,1569843710,3720,3725,3725,3715,2177
|
|
20240223,143800,1561754845,3720,3740,3740,3720,3585
|
|
20240223,143700,1548395490,3740,3720,3745,3720,359
|
|
20240223,143600,1547057385,3715,3715,3720,3715,985
|
|
20240223,143500,1543397115,3715,3720,3720,3715,1573
|
|
20240223,143400,1537547150,3720,3745,3745,3720,4436
|
|
20240223,143300,1521003865,3745,3745,3750,3745,501
|
|
20240223,143200,1519127615,3745,3745,3750,3735,955
|
|
20240223,143100,1515554400,3745,3735,3745,3735,3272
|
|
20240223,143000,1503302305,3735,3740,3740,3735,431
|
|
20240223,142900,1501691415,3740,3740,3740,3735,466
|
|
20240223,142800,1499949285,3735,3730,3740,3730,495
|
|
20240223,142700,1498100955,3730,3730,3735,3725,477
|
|
20240223,142600,1496321130,3730,3730,3735,3725,538
|
|
20240223,142500,1494314110,3730,3730,3730,3725,446
|
|
20240223,142400,1492650830,3730,3730,3735,3730,407
|
|
20240223,142300,1491130790,3730,3735,3735,3730,531
|
|
20240223,142200,1489147575,3735,3740,3740,3735,535
|
|
20240223,142100,1487146820,3740,3730,3740,3730,1400
|
|
20240223,142000,1481915650,3735,3730,3735,3730,485
|
|
20240223,141900,1480105185,3725,3730,3730,3725,282
|
|
20240223,141800,1479053575,3730,3730,3730,3725,241
|
|
20240223,141700,1478154890,3730,3725,3730,3725,537
|
|
20240223,141600,1476153970,3725,3720,3725,3720,1085
|
|
20240223,141500,1472115115,3725,3720,3725,3710,701
|
|
20240223,141400,1469508320,3720,3720,3720,3720,428
|
|
20240223,141300,1467916160,3720,3720,3720,3715,519
|
|
20240223,141200,1465985725,3720,3720,3720,3715,516
|
|
20240223,141100,1464066455,3720,3720,3720,3715,510
|
|
20240223,141000,1462169500,3715,3720,3720,3715,593
|
|
20240223,140900,1459964085,3720,3725,3725,3720,277
|
|
20240223,140800,1458932555,3725,3730,3730,3725,260
|
|
20240223,140700,1457964040,3730,3725,3730,3725,543
|
|
20240223,140600,1455939140,3730,3725,3730,3725,544
|
|
20240223,140500,1453910270,3730,3750,3750,3730,6642
|
|
20240223,140400,1429073215,3750,3740,3750,3740,406
|
|
20240223,140300,1427552745,3725,3740,3745,3725,1394
|
|
20240223,140200,1422345830,3745,3740,3745,3735,2086
|
|
20240223,140100,1414542060,3740,3740,3745,3740,417
|
|
20240223,140000,1412980725,3745,3735,3745,3735,619
|
|
20240223,135900,1410663325,3740,3730,3740,3730,506
|
|
20240223,135800,1408771780,3735,3735,3735,3735,21
|
|
20240223,135700,1408693345,3745,3740,3745,3740,9313
|
|
20240223,135600,1373860055,3740,3735,3740,3735,383
|
|
20240223,135500,1372428255,3740,3720,3740,3720,1610
|
|
20240223,135400,1366426835,3735,3725,3735,3720,19198
|
|
20240223,135300,1294930770,3745,3735,3745,3725,11123
|
|
20240223,135200,1253340370,3740,3720,3740,3720,549
|
|
20240223,135100,1251287895,3725,3715,3740,3715,480
|
|
20240223,135000,1249500810,3720,3715,3720,3715,525
|
|
20240223,134900,1247548670,3715,3720,3720,3715,681
|
|
20240223,134800,1245017355,3720,3715,3720,3715,721
|
|
20240223,134700,1242337245,3710,3725,3725,3710,762
|
|
20240223,134600,1239503860,3725,3725,3730,3725,474
|
|
20240223,134500,1237737415,3730,3745,3750,3725,7374
|
|
20240223,134400,1210220580,3745,3740,3745,3740,489
|
|
20240223,134300,1208389520,3745,3745,3745,3740,521
|
|
20240223,134200,1206439560,3745,3740,3745,3740,418
|
|
20240223,134100,1204874525,3740,3740,3745,3740,518
|
|
20240223,134000,1202934775,3740,3740,3745,3740,508
|
|
20240223,133900,1201032760,3740,3745,3745,3740,533
|
|
20240223,133800,1199036680,3745,3740,3750,3740,418
|
|
20240223,133700,1197470410,3735,3750,3750,3735,572
|
|
20240223,133600,1195327965,3740,3750,3750,3735,701
|
|
20240223,133500,1192701830,3745,3750,3750,3745,177
|
|
20240223,133400,1192038325,3740,3745,3745,3740,872
|
|
20240223,133300,1188775215,3745,3745,3745,3740,803
|
|
20240223,133200,1185768725,3745,3745,3745,3740,503
|
|
20240223,133100,1183885260,3740,3740,3745,3740,537
|
|
20240223,133000,1181876285,3740,3745,3745,3740,518
|
|
20240223,132900,1179936620,3740,3745,3745,3740,644
|
|
20240223,132800,1177525085,3745,3745,3750,3745,431
|
|
20240223,132700,1175909140,3750,3750,3750,3750,348
|
|
20240223,132600,1174604140,3745,3745,3750,3740,2232
|
|
20240223,132500,1166247530,3745,3750,3750,3740,273
|
|
20240223,132400,1165223995,3750,3745,3750,3745,533
|
|
20240223,132300,1163226510,3745,3745,3745,3745,211
|
|
20240223,132200,1162436315,3755,3755,3755,3740,460
|
|
20240223,132100,1160711490,3755,3750,3755,3735,8124
|
|
20240223,132000,1130357445,3755,3750,3755,3750,560
|
|
20240223,131900,1128255030,3755,3755,3755,3730,842
|
|
20240223,131800,1125101165,3755,3755,3755,3755,1238
|
|
20240223,131700,1120452475,3750,3755,3760,3750,2818
|
|
20240223,131600,1109870825,3755,3760,3760,3750,882
|
|
20240223,131500,1106556890,3760,3750,3760,3750,15074
|
|
20240223,131400,1050020180,3750,3740,3750,3735,11386
|
|
20240223,131300,1007411660,3740,3740,3740,3740,167
|
|
20240223,131200,1006787080,3740,3740,3740,3735,444
|
|
20240223,131100,1005126525,3740,3740,3740,3740,444
|
|
20240223,131000,1003465965,3740,3735,3740,3735,1153
|
|
20240223,130900,999154415,3735,3735,3735,3735,1539
|
|
20240223,130800,993406250,3735,3735,3735,3735,516
|
|
20240223,130700,991478990,3735,3735,3735,3735,493
|
|
20240223,130600,989637635,3730,3735,3735,3730,544
|
|
20240223,130500,987606020,3735,3735,3735,3735,502
|
|
20240223,130400,985731050,3735,3735,3735,3735,478
|
|
20240223,130300,983945720,3735,3735,3735,3735,491
|
|
20240223,130200,982111835,3735,3730,3735,3730,1610
|
|
20240223,130100,976100525,3730,3730,3730,3730,389
|
|
20240223,130000,974649555,3730,3730,3730,3725,2783
|
|
20240223,125900,964278315,3730,3735,3735,3730,497
|
|
20240223,125800,962423470,3735,3735,3735,3735,424
|
|
20240223,125700,960839830,3735,3730,3735,3730,1081
|
|
20240223,125600,956804795,3735,3730,3735,3730,4152
|
|
20240223,125500,941313780,3730,3730,3730,3725,505
|
|
20240223,125400,939430330,3730,3730,3730,3730,482
|
|
20240223,125300,937632470,3730,3730,3730,3730,291
|
|
20240223,125200,936547040,3730,3730,3730,3730,3685
|
|
20240223,125100,922801990,3730,3730,3730,3730,539
|
|
20240223,125000,920791520,3730,3730,3730,3730,1835
|
|
20240223,124900,913946970,3730,3725,3730,3725,2299
|
|
20240223,124800,905381700,3730,3725,3730,3725,511
|
|
20240223,124700,903476730,3725,3720,3725,3720,593
|
|
20240223,124600,901268425,3725,3720,3725,3720,1004
|
|
20240223,124500,897531135,3725,3725,3730,3720,592
|
|
20240223,124400,895325865,3725,3730,3730,3725,491
|
|
20240223,124300,893494490,3730,3725,3730,3725,471
|
|
20240223,124200,891738925,3725,3725,3725,3725,455
|
|
20240223,124100,890044050,3725,3725,3725,3725,397
|
|
20240223,124000,888565225,3725,3725,3725,3725,324
|
|
20240223,123900,887358325,3725,3730,3730,3725,1037
|
|
20240223,123800,883495450,3730,3725,3730,3725,473
|
|
20240223,123700,881731275,3730,3730,3730,3730,455
|
|
20240223,123600,880034125,3730,3730,3730,3730,530
|
|
20240223,123500,878057225,3730,3730,3730,3730,368
|
|
20240223,123400,876684585,3725,3730,3730,3725,643
|
|
20240223,123300,874286695,3730,3730,3730,3730,320
|
|
20240223,123200,873093095,3730,3730,3730,3725,609
|
|
20240223,123100,870822025,3730,3725,3730,3725,491
|
|
20240223,123000,868990720,3730,3730,3730,3725,663
|
|
20240223,122900,866518730,3730,3730,3730,3730,277
|
|
20240223,122800,865485520,3730,3725,3730,3725,564
|
|
20240223,122700,863382290,3720,3725,3725,3720,353
|
|
20240223,122600,862067415,3725,3725,3725,3725,755
|
|
20240223,122500,859255040,3725,3725,3730,3725,1555
|
|
20240223,122400,853461930,3725,3725,3725,3725,924
|
|
20240223,122300,850020030,3725,3720,3725,3720,388
|
|
20240223,122200,848576475,3720,3725,3725,3720,836
|
|
20240223,122100,845464165,3725,3725,3725,3725,609
|
|
20240223,122000,843195640,3725,3725,3725,3725,297
|
|
20240223,121900,842089315,3725,3725,3725,3725,713
|
|
20240223,121800,839433390,3725,3725,3725,3725,341
|
|
20240223,121700,838163165,3725,3725,3725,3725,436
|
|
20240223,121600,836539065,3725,3725,3725,3725,374
|
|
20240223,121500,835145915,3725,3725,3725,3725,434
|
|
20240223,121400,833529265,3725,3725,3725,3720,564
|
|
20240223,121300,831428515,3725,3725,3725,3725,456
|
|
20240223,121200,829729915,3715,3725,3725,3715,445
|
|
20240223,121100,828072790,3725,3720,3725,3720,525
|
|
20240223,121000,826119735,3720,3720,3725,3720,461
|
|
20240223,120900,824404755,3720,3720,3720,3720,381
|
|
20240223,120800,822987435,3720,3720,3720,3715,1909
|
|
20240223,120700,815888455,3720,3720,3720,3715,1051
|
|
20240223,120600,811982500,3720,3720,3720,3720,482
|
|
20240223,120500,810189460,3720,3720,3720,3720,180
|
|
20240223,120400,809519860,3720,3720,3720,3720,504
|
|
20240223,120300,807644980,3720,3720,3725,3720,408
|
|
20240223,120200,806125385,3725,3725,3725,3725,577
|
|
20240223,120100,803976060,3725,3720,3725,3720,642
|
|
20240223,120000,801586130,3720,3715,3720,3715,3473
|
|
20240223,115900,788681570,3720,3720,3720,3715,542
|
|
20240223,115800,786666330,3720,3720,3720,3720,402
|
|
20240223,115700,785170890,3720,3720,3720,3720,493
|
|
20240223,115600,783336930,3720,3720,3720,3720,468
|
|
20240223,115500,781595970,3720,3720,3720,3715,395
|
|
20240223,115400,780127635,3720,3720,3720,3720,560
|
|
20240223,115300,778044435,3720,3720,3720,3720,410
|
|
20240223,115200,776519235,3720,3720,3720,3720,446
|
|
20240223,115100,774860115,3720,3720,3720,3720,492
|
|
20240223,115000,773029875,3720,3720,3720,3720,521
|
|
20240223,114900,771091755,3720,3715,3720,3715,445
|
|
20240223,114800,769437515,3715,3715,3715,3715,285
|
|
20240223,114700,768378740,3715,3715,3715,3715,502
|
|
20240223,114600,766513810,3715,3715,3715,3715,457
|
|
20240223,114500,764816055,3715,3715,3715,3715,273
|
|
20240223,114400,763801860,3715,3715,3715,3715,440
|
|
20240223,114300,762167260,3715,3705,3715,3705,663
|
|
20240223,114200,759707315,3710,3710,3710,3710,1169
|
|
20240223,114100,755370325,3710,3710,3710,3705,483
|
|
20240223,114000,753578545,3705,3710,3710,3705,529
|
|
20240223,113900,751616005,3710,3710,3710,3710,475
|
|
20240223,113800,749853755,3710,3710,3710,3710,453
|
|
20240223,113700,748173125,3705,3700,3705,3700,531
|
|
20240223,113600,746206770,3705,3705,3705,3705,416
|
|
20240223,113500,744665490,3705,3705,3705,3705,905
|
|
20240223,113400,741312465,3705,3700,3705,3700,1784
|
|
20240223,113300,734710900,3700,3705,3705,3700,171
|
|
20240223,113200,734077470,3705,3705,3705,3705,491
|
|
20240223,113100,732258315,3705,3705,3705,3695,639
|
|
20240223,113000,729892830,3705,3700,3705,3695,793
|
|
20240223,112900,726957500,3705,3700,3705,3700,493
|
|
20240223,112800,725131180,3700,3700,3700,3700,514
|
|
20240223,112700,723229380,3700,3700,3700,3695,831
|
|
20240223,112600,720157180,3700,3700,3700,3700,387
|
|
20240223,112500,718725280,3700,3700,3700,3700,517
|
|
20240223,112400,716812380,3700,3700,3700,3700,472
|
|
20240223,112300,715065980,3700,3700,3700,3700,466
|
|
20240223,112200,713341780,3700,3695,3700,3695,178
|
|
20240223,112100,712683305,3700,3700,3700,3695,508
|
|
20240223,112000,710804205,3700,3700,3700,3695,7800
|
|
20240223,111900,681979695,3700,3700,3700,3700,420
|
|
20240223,111800,680425695,3700,3700,3700,3700,438
|
|
20240223,111700,678805095,3700,3700,3700,3700,585
|
|
20240223,111600,676640595,3700,3700,3700,3695,2992
|
|
20240223,111500,665583120,3695,3695,3695,3695,713
|
|
20240223,111400,662948585,3695,3695,3695,3695,267
|
|
20240223,111300,661962020,3695,3690,3695,3685,599
|
|
20240223,111200,659750995,3690,3690,3690,3690,473
|
|
20240223,111100,658005625,3690,3690,3690,3690,281
|
|
20240223,111000,656968735,3690,3695,3695,3690,405
|
|
20240223,110900,655473520,3695,3695,3695,3690,566
|
|
20240223,110800,653382330,3695,3695,3695,3695,416
|
|
20240223,110700,651845210,3695,3700,3700,3695,505
|
|
20240223,110600,649978395,3700,3700,3700,3690,739
|
|
20240223,110500,647247095,3700,3700,3700,3700,308
|
|
20240223,110400,646107495,3700,3700,3700,3700,489
|
|
20240223,110300,644298195,3700,3700,3700,3685,607
|
|
20240223,110200,642052945,3700,3700,3700,3700,404
|
|
20240223,110100,640558145,3700,3695,3700,3695,453
|
|
20240223,110000,638883060,3695,3695,3695,3695,258
|
|
20240223,105900,637929750,3690,3685,3690,3685,954
|
|
20240223,105800,634413060,3680,3685,3685,3680,190
|
|
20240223,105700,633712970,3685,3685,3685,3685,536
|
|
20240223,105600,631737810,3685,3685,3685,3680,494
|
|
20240223,105500,629918020,3685,3675,3685,3675,584
|
|
20240223,105400,627767230,3675,3680,3685,3675,1813
|
|
20240223,105300,621094200,3685,3695,3695,3685,2255
|
|
20240223,105200,612779575,3695,3685,3700,3685,838
|
|
20240223,105100,609686875,3700,3705,3705,3685,4071
|
|
20240223,105000,594669745,3700,3695,3700,3695,598
|
|
20240223,104900,592457745,3695,3710,3710,3695,907
|
|
20240223,104800,589100590,3710,3710,3710,3705,345
|
|
20240223,104700,587820645,3710,3705,3710,3705,460
|
|
20240223,104600,586114065,3720,3720,3720,3710,440
|
|
20240223,104500,584477365,3720,3700,3720,3700,874
|
|
20240223,104400,581241405,3700,3715,3720,3700,11056
|
|
20240223,104300,540286490,3725,3715,3725,3715,1851
|
|
20240223,104200,533394515,3720,3725,3725,3720,1147
|
|
20240223,104100,529125815,3725,3725,3725,3725,424
|
|
20240223,104000,527546415,3725,3720,3725,3720,758
|
|
20240223,103900,524723160,3720,3725,3725,3720,1148
|
|
20240223,103800,520449460,3725,3725,3725,3725,326
|
|
20240223,103700,519235110,3725,3725,3725,3725,412
|
|
20240223,103600,517700410,3725,3725,3725,3725,343
|
|
20240223,103500,516422735,3725,3725,3725,3720,395
|
|
20240223,103400,514951365,3725,3725,3725,3720,341
|
|
20240223,103300,513681190,3720,3720,3720,3720,387
|
|
20240223,103200,512241550,3720,3720,3720,3720,214
|
|
20240223,103100,511445470,3720,3720,3725,3720,337
|
|
20240223,103000,510191805,3725,3710,3725,3710,1440
|
|
20240223,102900,504828010,3710,3715,3720,3710,2743
|
|
20240223,102800,494649245,3715,3725,3725,3715,1814
|
|
20240223,102700,487905270,3725,3725,3730,3720,2212
|
|
20240223,102600,479668100,3730,3735,3735,3725,427
|
|
20240223,102500,478075530,3735,3730,3735,3730,980
|
|
20240223,102400,474415290,3730,3725,3730,3720,1498
|
|
20240223,102300,468829100,3725,3725,3725,3725,533
|
|
20240223,102200,466843675,3725,3715,3725,3715,401
|
|
20240223,102100,465350820,3720,3720,3720,3720,198
|
|
20240223,102000,464614260,3715,3710,3715,3695,1432
|
|
20240223,101900,459300060,3710,3715,3715,3695,4667
|
|
20240223,101800,442024875,3715,3730,3735,3715,5534
|
|
20240223,101700,421446480,3725,3730,3735,3725,6849
|
|
20240223,101600,395869990,3730,3720,3730,3720,1981
|
|
20240223,101500,388486080,3720,3715,3720,3715,1811
|
|
20240223,101400,381754690,3710,3710,3710,3700,2447
|
|
20240223,101300,372687100,3710,3705,3710,3705,503
|
|
20240223,101200,370821775,3705,3700,3705,3700,2257
|
|
20240223,101100,362469490,3700,3700,3700,3700,372
|
|
20240223,101000,361093090,3700,3700,3700,3700,210
|
|
20240223,100900,360316090,3700,3690,3700,3690,3934
|
|
20240223,100800,345787935,3690,3690,3690,3685,524
|
|
20240223,100700,343855130,3690,3690,3690,3690,389
|
|
20240223,100600,342419720,3690,3685,3690,3680,2845
|
|
20240223,100500,331937325,3680,3675,3680,3675,19173
|
|
20240223,100400,261465195,3675,3675,3675,3675,348
|
|
20240223,100300,260186295,3675,3675,3675,3670,3341
|
|
20240223,100200,247923120,3675,3675,3675,3670,501
|
|
20240223,100100,246082710,3675,3675,3675,3670,410
|
|
20240223,100000,244575970,3675,3675,3675,3675,292
|
|
20240223,095900,243502870,3675,3675,3675,3670,916
|
|
20240223,095800,240139070,3675,3675,3675,3675,293
|
|
20240223,095700,239062295,3675,3675,3675,3675,195
|
|
20240223,095600,238345670,3675,3675,3675,3675,689
|
|
20240223,095500,235813595,3675,3675,3675,3675,1476
|
|
20240223,095400,230389295,3675,3675,3675,3670,323
|
|
20240223,095300,229202275,3675,3675,3675,3675,200
|
|
20240223,095200,228467275,3670,3670,3675,3670,396
|
|
20240223,095100,227012690,3670,3670,3670,3670,197
|
|
20240223,095000,226289700,3655,3670,3670,3655,193
|
|
20240223,094900,225581405,3670,3660,3670,3655,1522
|
|
20240223,094800,220016890,3660,3655,3660,3655,1625
|
|
20240223,094700,214077510,3650,3650,3650,3650,110
|
|
20240223,094600,213676010,3655,3655,3655,3655,192
|
|
20240223,094500,212974250,3655,3650,3655,3650,233
|
|
20240223,094400,212122885,3650,3650,3650,3650,1543
|
|
20240223,094300,206490935,3650,3655,3655,3650,422
|
|
20240223,094200,204949750,3655,3655,3655,3655,111
|
|
20240223,094100,204544045,3655,3655,3655,3655,8336
|
|
20240223,094000,174075965,3670,3675,3675,3670,300
|
|
20240223,093900,172974245,3670,3675,3675,3670,691
|
|
20240223,093800,170437390,3675,3675,3675,3675,156
|
|
20240223,093700,169864090,3675,3680,3680,3675,26
|
|
20240223,093600,169768415,3680,3680,3680,3680,1190
|
|
20240223,093500,165389215,3680,3680,3680,3680,253
|
|
20240223,093400,164458175,3680,3680,3680,3670,4521
|
|
20240223,093300,147825895,3680,3680,3685,3675,516
|
|
20240223,093200,145926240,3675,3685,3685,3675,153
|
|
20240223,093100,145362445,3685,3685,3685,3685,215
|
|
20240223,093000,144570170,3685,3680,3685,3680,664
|
|
20240223,092900,142123580,3685,3675,3685,3675,544
|
|
20240223,092800,140121580,3670,3655,3670,3655,7613
|
|
20240223,092700,112258390,3650,3650,3655,3650,439
|
|
20240223,092600,110654170,3645,3645,3645,3645,1
|
|
20240223,092500,110650525,3650,3660,3660,3650,475
|
|
20240223,092400,108912795,3660,3645,3660,3645,396
|
|
20240223,092300,107466435,3645,3655,3660,3645,582
|
|
20240223,092200,105340390,3660,3655,3660,3655,163
|
|
20240223,092100,104743815,3655,3645,3655,3645,6919
|
|
20240223,092000,79509210,3645,3645,3645,3645,173
|
|
20240223,091900,78878625,3645,3645,3645,3645,183
|
|
20240223,091800,78211590,3645,3645,3645,3645,199
|
|
20240223,091700,77486235,3650,3650,3650,3650,192
|
|
20240223,091600,76785435,3650,3640,3650,3640,2217
|
|
20240223,091500,68714205,3650,3650,3650,3650,168
|
|
20240223,091400,68101005,3650,3630,3650,3620,2616
|
|
20240223,091300,58578175,3625,3600,3625,3600,1039
|
|
20240223,091200,54822320,3615,3610,3615,3595,227
|
|
20240223,091100,54002880,3610,3605,3615,3605,802
|
|
20240223,091000,51108650,3605,3605,3605,3605,221
|
|
20240223,090900,50311945,3595,3600,3600,3595,3848
|
|
20240223,090800,36477555,3595,3595,3595,3595,525
|
|
20240223,090700,34590180,3595,3575,3595,3575,193
|
|
20240223,090600,33896545,3575,3605,3605,3575,4283
|
|
20240223,090500,18575630,3605,3585,3605,3585,238
|
|
20240223,090400,17717930,3585,3585,3595,3585,237
|
|
20240223,090300,16866505,3585,3615,3615,3585,574
|
|
20240223,090200,14804295,3615,3605,3615,3605,285
|
|
20240223,090100,13775965,3605,3585,3605,3585,369
|
|
20240223,090000,12447820,3590,3615,3615,3590,3456
|