701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,203800,834166460,8620,8620,8620,8620,3335
|
|
20240222,203700,834166460,8620,8620,8620,8620,0
|
|
20240222,203600,834166460,8620,8620,8620,8620,0
|
|
20240222,203500,834166460,8620,8620,8620,8620,0
|
|
20240222,203400,834166460,8620,8620,8620,8620,0
|
|
20240222,203300,834166460,8620,8620,8620,8620,0
|
|
20240222,203200,834166460,8620,8620,8620,8620,0
|
|
20240222,203100,834166460,8620,8620,8620,8620,0
|
|
20240222,203000,834166460,8620,8620,8620,8620,0
|
|
20240222,202900,834166460,8620,8620,8620,8620,0
|
|
20240222,202800,834166460,8620,8620,8620,8620,0
|
|
20240222,202700,834166460,8620,8620,8620,8620,0
|
|
20240222,202600,834166460,8620,8620,8620,8620,0
|
|
20240222,202500,834166460,8620,8620,8620,8620,0
|
|
20240222,202400,834166460,8620,8620,8620,8620,0
|
|
20240222,202300,834166460,8620,8620,8620,8620,0
|
|
20240222,202200,834166460,8620,8620,8620,8620,0
|
|
20240222,202100,834166460,8620,8620,8620,8620,0
|
|
20240222,202000,834166460,8620,8620,8620,8620,0
|
|
20240222,201900,834166460,8620,8620,8620,8620,0
|
|
20240222,201800,834166460,8620,8620,8620,8620,0
|
|
20240222,201700,834166460,8620,8620,8620,8620,0
|
|
20240222,201600,834166460,8620,8620,8620,8620,0
|
|
20240222,201500,834166460,8620,8620,8620,8620,0
|
|
20240222,201400,834166460,8620,8620,8620,8620,0
|
|
20240222,201300,834166460,8620,8620,8620,8620,0
|
|
20240222,201200,834166460,8620,8620,8620,8620,0
|
|
20240222,201100,834166460,8620,8620,8620,8620,0
|
|
20240222,201000,834166460,8620,8620,8620,8620,0
|
|
20240222,200900,834166460,8620,8620,8620,8620,0
|
|
20240222,200800,834166460,8620,8620,8620,8620,3335
|
|
20240222,200700,834166460,8620,8620,8620,8620,0
|
|
20240222,200600,834166460,8620,8620,8620,8620,0
|
|
20240222,200500,834166460,8620,8620,8620,8620,0
|
|
20240222,200400,834166460,8620,8620,8620,8620,0
|
|
20240222,200300,834166460,8620,8620,8620,8620,0
|
|
20240222,200200,834166460,8620,8620,8620,8620,0
|
|
20240222,200100,834166460,8620,8620,8620,8620,0
|
|
20240222,200000,834166460,8620,8620,8620,8620,0
|
|
20240222,195900,834166460,8620,8620,8620,8620,0
|
|
20240222,195800,834166460,8620,8620,8620,8620,0
|
|
20240222,195700,834166460,8620,8620,8620,8620,0
|
|
20240222,195600,834166460,8620,8620,8620,8620,0
|
|
20240222,195500,834166460,8620,8620,8620,8620,0
|
|
20240222,195400,834166460,8620,8620,8620,8620,0
|
|
20240222,195300,834166460,8620,8620,8620,8620,0
|
|
20240222,195200,834166460,8620,8620,8620,8620,0
|
|
20240222,195100,834166460,8620,8620,8620,8620,0
|
|
20240222,195000,834166460,8620,8620,8620,8620,0
|
|
20240222,194900,834166460,8620,8620,8620,8620,0
|
|
20240222,194800,834166460,8620,8620,8620,8620,0
|
|
20240222,194700,834166460,8620,8620,8620,8620,0
|
|
20240222,194600,834166460,8620,8620,8620,8620,0
|
|
20240222,194500,834166460,8620,8620,8620,8620,0
|
|
20240222,194400,834166460,8620,8620,8620,8620,0
|
|
20240222,194300,834166460,8620,8620,8620,8620,0
|
|
20240222,194200,834166460,8620,8620,8620,8620,0
|
|
20240222,194100,834166460,8620,8620,8620,8620,0
|
|
20240222,194000,834166460,8620,8620,8620,8620,0
|
|
20240222,193900,834166460,8620,8620,8620,8620,0
|
|
20240222,193800,834166460,8620,8620,8620,8620,3335
|
|
20240222,193700,834166460,8620,8620,8620,8620,0
|
|
20240222,193600,834166460,8620,8620,8620,8620,0
|
|
20240222,193500,834166460,8620,8620,8620,8620,0
|
|
20240222,193400,834166460,8620,8620,8620,8620,0
|
|
20240222,193300,834166460,8620,8620,8620,8620,0
|
|
20240222,193200,834166460,8620,8620,8620,8620,0
|
|
20240222,193100,834166460,8620,8620,8620,8620,0
|
|
20240222,193000,834166460,8620,8620,8620,8620,0
|
|
20240222,192900,834166460,8620,8620,8620,8620,0
|
|
20240222,192800,834166460,8620,8620,8620,8620,0
|
|
20240222,192700,834166460,8620,8620,8620,8620,0
|
|
20240222,192600,834166460,8620,8620,8620,8620,0
|
|
20240222,192500,834166460,8620,8620,8620,8620,0
|
|
20240222,192400,834166460,8620,8620,8620,8620,0
|
|
20240222,192300,834166460,8620,8620,8620,8620,0
|
|
20240222,192200,834166460,8620,8620,8620,8620,0
|
|
20240222,192100,834166460,8620,8620,8620,8620,0
|
|
20240222,192000,834166460,8620,8620,8620,8620,0
|
|
20240222,191900,834166460,8620,8620,8620,8620,0
|
|
20240222,191800,834166460,8620,8620,8620,8620,0
|
|
20240222,191700,834166460,8620,8620,8620,8620,0
|
|
20240222,191600,834166460,8620,8620,8620,8620,0
|
|
20240222,191500,834166460,8620,8620,8620,8620,0
|
|
20240222,191400,834166460,8620,8620,8620,8620,0
|
|
20240222,191300,834166460,8620,8620,8620,8620,0
|
|
20240222,191200,834166460,8620,8620,8620,8620,0
|
|
20240222,191100,834166460,8620,8620,8620,8620,0
|
|
20240222,191000,834166460,8620,8620,8620,8620,0
|
|
20240222,190900,834166460,8620,8620,8620,8620,0
|
|
20240222,190800,834166460,8620,8620,8620,8620,3335
|
|
20240222,190700,834166460,8620,8620,8620,8620,0
|
|
20240222,190600,834166460,8620,8620,8620,8620,0
|
|
20240222,190500,834166460,8620,8620,8620,8620,0
|
|
20240222,190400,834166460,8620,8620,8620,8620,0
|
|
20240222,190300,834166460,8620,8620,8620,8620,0
|
|
20240222,190200,834166460,8620,8620,8620,8620,0
|
|
20240222,190100,834166460,8620,8620,8620,8620,0
|
|
20240222,190000,834166460,8620,8620,8620,8620,0
|
|
20240222,185900,834166460,8620,8620,8620,8620,0
|
|
20240222,185800,834166460,8620,8620,8620,8620,0
|
|
20240222,185700,834166460,8620,8620,8620,8620,0
|
|
20240222,185600,834166460,8620,8620,8620,8620,0
|
|
20240222,185500,834166460,8620,8620,8620,8620,0
|
|
20240222,185400,834166460,8620,8620,8620,8620,0
|
|
20240222,185300,834166460,8620,8620,8620,8620,0
|
|
20240222,185200,834166460,8620,8620,8620,8620,0
|
|
20240222,185100,834166460,8620,8620,8620,8620,0
|
|
20240222,185000,834166460,8620,8620,8620,8620,0
|
|
20240222,184900,834166460,8620,8620,8620,8620,0
|
|
20240222,184800,834166460,8620,8620,8620,8620,0
|
|
20240222,184700,834166460,8620,8620,8620,8620,0
|
|
20240222,184600,834166460,8620,8620,8620,8620,0
|
|
20240222,184500,834166460,8620,8620,8620,8620,0
|
|
20240222,184400,834166460,8620,8620,8620,8620,0
|
|
20240222,184300,834166460,8620,8620,8620,8620,0
|
|
20240222,184200,834166460,8620,8620,8620,8620,0
|
|
20240222,184100,834166460,8620,8620,8620,8620,0
|
|
20240222,184000,834166460,8620,8620,8620,8620,0
|
|
20240222,183900,834166460,8620,8620,8620,8620,0
|
|
20240222,183800,834166460,8620,8620,8620,8620,3335
|
|
20240222,183700,834166460,8620,8620,8620,8620,0
|
|
20240222,183600,834166460,8620,8620,8620,8620,0
|
|
20240222,183500,834166460,8620,8620,8620,8620,0
|
|
20240222,183400,834166460,8620,8620,8620,8620,0
|
|
20240222,183300,834166460,8620,8620,8620,8620,0
|
|
20240222,183200,834166460,8620,8620,8620,8620,0
|
|
20240222,183100,834166460,8620,8620,8620,8620,0
|
|
20240222,183000,834166460,8620,8620,8620,8620,0
|
|
20240222,182900,834166460,8620,8620,8620,8620,0
|
|
20240222,182800,834166460,8620,8620,8620,8620,0
|
|
20240222,182700,834166460,8620,8620,8620,8620,0
|
|
20240222,182600,834166460,8620,8620,8620,8620,0
|
|
20240222,182500,834166460,8620,8620,8620,8620,0
|
|
20240222,182400,834166460,8620,8620,8620,8620,0
|
|
20240222,182300,834166460,8620,8620,8620,8620,0
|
|
20240222,182200,834166460,8620,8620,8620,8620,0
|
|
20240222,182100,834166460,8620,8620,8620,8620,0
|
|
20240222,182000,834166460,8620,8620,8620,8620,0
|
|
20240222,181900,834166460,8620,8620,8620,8620,0
|
|
20240222,181800,834166460,8620,8620,8620,8620,0
|
|
20240222,181700,834166460,8620,8620,8620,8620,0
|
|
20240222,181600,834166460,8620,8620,8620,8620,0
|
|
20240222,181500,834166460,8620,8620,8620,8620,0
|
|
20240222,181400,834166460,8620,8620,8620,8620,0
|
|
20240222,181300,834166460,8620,8620,8620,8620,0
|
|
20240222,181200,834166460,8620,8620,8620,8620,0
|
|
20240222,181100,834166460,8620,8620,8620,8620,0
|
|
20240222,181000,834166460,8620,8620,8620,8620,0
|
|
20240222,180900,834166460,8620,8620,8620,8620,0
|
|
20240222,180800,834166460,8620,8620,8620,8620,3335
|
|
20240222,180700,834166460,8620,8620,8620,8620,0
|
|
20240222,180600,834166460,8620,8620,8620,8620,0
|
|
20240222,180500,834166460,8620,8620,8620,8620,0
|
|
20240222,180400,834166460,8620,8620,8620,8620,0
|
|
20240222,180300,834166460,8620,8620,8620,8620,0
|
|
20240222,180200,834166460,8620,8620,8620,8620,0
|
|
20240222,180100,834166460,8620,8620,8620,8620,0
|
|
20240222,180000,834166460,8620,8620,8620,8620,0
|
|
20240222,175900,834166460,8620,8620,8620,8620,0
|
|
20240222,175800,834166460,8620,8620,8620,8620,0
|
|
20240222,175700,834166460,8620,8620,8620,8620,0
|
|
20240222,175600,834166460,8620,8620,8620,8620,0
|
|
20240222,175500,834166460,8620,8620,8620,8620,0
|
|
20240222,175400,834166460,8620,8620,8620,8620,0
|
|
20240222,175300,834166460,8620,8620,8620,8620,0
|
|
20240222,175200,834166460,8620,8620,8620,8620,0
|
|
20240222,175100,834166460,8620,8620,8620,8620,0
|
|
20240222,175000,834166460,8620,8620,8620,8620,0
|
|
20240222,174900,834166460,8620,8620,8620,8620,0
|
|
20240222,174800,834166460,8620,8620,8620,8620,0
|
|
20240222,174700,834166460,8620,8620,8620,8620,0
|
|
20240222,174600,834166460,8620,8620,8620,8620,0
|
|
20240222,174500,834166460,8620,8620,8620,8620,0
|
|
20240222,174400,834166460,8620,8620,8620,8620,0
|
|
20240222,174300,834166460,8620,8620,8620,8620,0
|
|
20240222,174200,834166460,8620,8620,8620,8620,0
|
|
20240222,174100,834166460,8620,8620,8620,8620,0
|
|
20240222,174000,834166460,8620,8620,8620,8620,0
|
|
20240222,173900,834166460,8620,8620,8620,8620,0
|
|
20240222,173800,834166460,8620,8620,8620,8620,3335
|
|
20240222,173700,834166460,8620,8620,8620,8620,0
|
|
20240222,173600,834166460,8620,8620,8620,8620,0
|
|
20240222,173500,834166460,8620,8620,8620,8620,0
|
|
20240222,173400,834166460,8620,8620,8620,8620,0
|
|
20240222,173300,834166460,8620,8620,8620,8620,0
|
|
20240222,173200,834166460,8620,8620,8620,8620,0
|
|
20240222,173100,834166460,8620,8620,8620,8620,0
|
|
20240222,173000,834166460,8620,8620,8620,8620,0
|
|
20240222,172900,834166460,8620,8620,8620,8620,0
|
|
20240222,172800,834166460,8620,8620,8620,8620,0
|
|
20240222,172700,834166460,8620,8620,8620,8620,0
|
|
20240222,172600,834166460,8620,8620,8620,8620,0
|
|
20240222,172500,834166460,8620,8620,8620,8620,0
|
|
20240222,172400,834166460,8620,8620,8620,8620,0
|
|
20240222,172300,834166460,8620,8620,8620,8620,0
|
|
20240222,172200,834166460,8620,8620,8620,8620,0
|
|
20240222,172100,834166460,8620,8620,8620,8620,0
|
|
20240222,172000,834166460,8620,8620,8620,8620,0
|
|
20240222,171900,834166460,8620,8620,8620,8620,0
|
|
20240222,171800,834166460,8620,8620,8620,8620,0
|
|
20240222,171700,834166460,8620,8620,8620,8620,0
|
|
20240222,171600,834166460,8620,8620,8620,8620,0
|
|
20240222,171500,834166460,8620,8620,8620,8620,0
|
|
20240222,171400,834166460,8620,8620,8620,8620,0
|
|
20240222,171300,834166460,8620,8620,8620,8620,0
|
|
20240222,171200,834166460,8620,8620,8620,8620,0
|
|
20240222,171100,834166460,8620,8620,8620,8620,0
|
|
20240222,171000,834166460,8620,8620,8620,8620,0
|
|
20240222,170900,834166460,8620,8620,8620,8620,0
|
|
20240222,170800,834166460,8620,8620,8620,8620,3335
|
|
20240222,170700,834166460,8620,8620,8620,8620,0
|
|
20240222,170600,834166460,8620,8620,8620,8620,0
|
|
20240222,170500,834166460,8620,8620,8620,8620,0
|
|
20240222,170400,834166460,8620,8620,8620,8620,0
|
|
20240222,170300,834166460,8620,8620,8620,8620,0
|
|
20240222,170200,834166460,8620,8620,8620,8620,0
|
|
20240222,170100,834166460,8620,8620,8620,8620,0
|
|
20240222,170000,834166460,8620,8620,8620,8620,0
|
|
20240222,165900,834166460,8620,8620,8620,8620,0
|
|
20240222,165800,834166460,8620,8620,8620,8620,0
|
|
20240222,165700,834166460,8620,8620,8620,8620,0
|
|
20240222,165600,834166460,8620,8620,8620,8620,0
|
|
20240222,165500,834166460,8620,8620,8620,8620,0
|
|
20240222,165400,834166460,8620,8620,8620,8620,0
|
|
20240222,165300,834166460,8620,8620,8620,8620,0
|
|
20240222,165200,834166460,8620,8620,8620,8620,0
|
|
20240222,165100,834166460,8620,8620,8620,8620,0
|
|
20240222,165000,834166460,8620,8620,8620,8620,0
|
|
20240222,164900,834166460,8620,8620,8620,8620,0
|
|
20240222,164800,834166460,8620,8620,8620,8620,0
|
|
20240222,164700,834166460,8620,8620,8620,8620,0
|
|
20240222,164600,834166460,8620,8620,8620,8620,0
|
|
20240222,164500,834166460,8620,8620,8620,8620,0
|
|
20240222,164400,834166460,8620,8620,8620,8620,0
|
|
20240222,164300,834166460,8620,8620,8620,8620,0
|
|
20240222,164200,834166460,8620,8620,8620,8620,0
|
|
20240222,164100,834166460,8620,8620,8620,8620,0
|
|
20240222,164000,834166460,8620,8620,8620,8620,0
|
|
20240222,163900,834166460,8620,8620,8620,8620,0
|
|
20240222,163800,834166460,8620,8620,8620,8620,3335
|
|
20240222,163700,834166460,8620,8620,8620,8620,0
|
|
20240222,163600,834166460,8620,8620,8620,8620,0
|
|
20240222,163500,834166460,8620,8620,8620,8620,0
|
|
20240222,163400,834166460,8620,8620,8620,8620,0
|
|
20240222,163300,834166460,8620,8620,8620,8620,0
|
|
20240222,163200,834166460,8620,8620,8620,8620,0
|
|
20240222,163100,834166460,8620,8620,8620,8620,0
|
|
20240222,163000,834166460,8620,8620,8620,8620,0
|
|
20240222,162900,834166460,8620,8620,8620,8620,0
|
|
20240222,162800,834166460,8620,8620,8620,8620,0
|
|
20240222,162700,834166460,8620,8620,8620,8620,0
|
|
20240222,162600,834166460,8620,8620,8620,8620,0
|
|
20240222,162500,834166460,8620,8620,8620,8620,0
|
|
20240222,162400,834166460,8620,8620,8620,8620,0
|
|
20240222,162300,834166460,8620,8620,8620,8620,0
|
|
20240222,162200,834166460,8620,8620,8620,8620,0
|
|
20240222,162100,834166460,8620,8620,8620,8620,0
|
|
20240222,162000,834166460,8620,8620,8620,8620,0
|
|
20240222,161900,834166460,8620,8620,8620,8620,0
|
|
20240222,161800,834166460,8620,8620,8620,8620,0
|
|
20240222,161700,834166460,8620,8620,8620,8620,0
|
|
20240222,161600,834166460,8620,8620,8620,8620,0
|
|
20240222,161500,834166460,8620,8620,8620,8620,0
|
|
20240222,161400,834166460,8620,8620,8620,8620,0
|
|
20240222,161300,834166460,8620,8620,8620,8620,0
|
|
20240222,161200,834166460,8620,8620,8620,8620,0
|
|
20240222,161100,834166460,8620,8620,8620,8620,0
|
|
20240222,161000,834166460,8620,8620,8620,8620,0
|
|
20240222,160900,834166460,8620,8620,8620,8620,0
|
|
20240222,160800,834166460,8620,8620,8620,8620,3335
|
|
20240222,160700,834166460,8620,8620,8620,8620,0
|
|
20240222,160600,834166460,8620,8620,8620,8620,0
|
|
20240222,160500,834166460,8620,8620,8620,8620,0
|
|
20240222,160400,834166460,8620,8620,8620,8620,0
|
|
20240222,160300,834166460,8620,8620,8620,8620,0
|
|
20240222,160200,834166460,8620,8620,8620,8620,0
|
|
20240222,160100,834166460,8620,8620,8620,8620,0
|
|
20240222,160000,834166460,8620,8620,8620,8620,0
|
|
20240222,155900,834166460,8620,8620,8620,8620,0
|
|
20240222,155800,834166460,8620,8620,8620,8620,0
|
|
20240222,155700,834166460,8620,8620,8620,8620,0
|
|
20240222,155600,834166460,8620,8620,8620,8620,0
|
|
20240222,155500,834166460,8620,8620,8620,8620,0
|
|
20240222,155400,834166460,8620,8620,8620,8620,0
|
|
20240222,155300,834166460,8620,8620,8620,8620,0
|
|
20240222,155200,834166460,8620,8620,8620,8620,0
|
|
20240222,155100,834166460,8620,8620,8620,8620,0
|
|
20240222,155000,834166460,8620,8620,8620,8620,0
|
|
20240222,154900,834166460,8620,8620,8620,8620,0
|
|
20240222,154800,834166460,8620,8620,8620,8620,0
|
|
20240222,154700,834166460,8620,8620,8620,8620,0
|
|
20240222,154600,834166460,8620,8620,8620,8620,0
|
|
20240222,154500,834166460,8620,8620,8620,8620,0
|
|
20240222,154400,834166460,8620,8620,8620,8620,0
|
|
20240222,154300,834166460,8620,8620,8620,8620,0
|
|
20240222,154200,834166460,8620,8620,8620,8620,0
|
|
20240222,154100,834166460,8620,8620,8620,8620,0
|
|
20240222,154000,834166460,8620,8620,8620,8620,0
|
|
20240222,153900,834166460,8620,8620,8620,8620,0
|
|
20240222,153800,834166460,8620,8620,8620,8620,3335
|
|
20240222,153700,834166460,8620,8620,8620,8620,0
|
|
20240222,153600,834166460,8620,8620,8620,8620,0
|
|
20240222,153500,834166460,8620,8620,8620,8620,0
|
|
20240222,153400,834166460,8620,8620,8620,8620,0
|
|
20240222,153300,834166460,8620,8620,8620,8620,0
|
|
20240222,153200,834166460,8620,8620,8620,8620,0
|
|
20240222,153100,834166460,8620,8620,8620,8620,0
|
|
20240222,153000,834166460,8620,8620,8620,8620,3335
|
|
20240222,152900,805418760,8620,8620,8620,8620,0
|
|
20240222,152800,805418760,8620,8620,8620,8620,0
|
|
20240222,152700,805418760,8620,8620,8620,8620,0
|
|
20240222,152600,805418760,8620,8620,8620,8620,0
|
|
20240222,152500,805418760,8620,8620,8620,8620,0
|
|
20240222,152400,805418760,8620,8620,8620,8620,0
|
|
20240222,152300,805418760,8620,8620,8620,8620,0
|
|
20240222,152200,805418760,8620,8620,8620,8620,0
|
|
20240222,152100,805418760,8620,8620,8620,8620,0
|
|
20240222,152000,805418760,8620,8620,8620,8620,0
|
|
20240222,151900,805418760,8620,8690,8690,8620,4508
|
|
20240222,151800,766520730,8690,8690,8690,8690,16
|
|
20240222,151700,766381690,8690,8690,8690,8690,28
|
|
20240222,151600,766138370,8690,8710,8750,8650,7902
|
|
20240222,151500,697593810,8700,8700,8700,8700,173
|
|
20240222,151400,696088710,8700,8700,8700,8700,985
|
|
20240222,151300,687519210,8700,8700,8700,8700,0
|
|
20240222,151200,687519210,8700,8700,8700,8700,8
|
|
20240222,151100,687449610,8710,8700,8710,8700,526
|
|
20240222,151000,682873210,8710,8710,8710,8710,30
|
|
20240222,150900,682611910,8700,8700,8700,8700,0
|
|
20240222,150800,682611910,8700,8700,8700,8700,8
|
|
20240222,150700,682542310,8700,8700,8700,8700,0
|
|
20240222,150600,682542310,8700,8700,8700,8700,8
|
|
20240222,150500,682472710,8700,8700,8700,8700,0
|
|
20240222,150400,682472710,8700,8700,8700,8700,225
|
|
20240222,150300,680515210,8710,8710,8710,8710,97
|
|
20240222,150200,679670340,8710,8720,8720,8710,602
|
|
20240222,150100,674426700,8710,8710,8710,8710,348
|
|
20240222,150000,671395620,8710,8710,8710,8710,100
|
|
20240222,145900,670524620,8710,8710,8710,8710,138
|
|
20240222,145800,669322640,8710,8710,8710,8710,2
|
|
20240222,145700,669305220,8710,8710,8710,8710,533
|
|
20240222,145600,664662790,8720,8710,8720,8710,13
|
|
20240222,145500,664549510,8720,8720,8720,8720,1
|
|
20240222,145400,664540790,8720,8720,8720,8720,5
|
|
20240222,145300,664497190,8720,8720,8720,8720,189
|
|
20240222,145200,662849110,8720,8730,8730,8720,258
|
|
20240222,145100,660599340,8720,8720,8720,8720,305
|
|
20240222,145000,657939740,8720,8720,8720,8720,0
|
|
20240222,144900,657939740,8720,8720,8720,8720,40
|
|
20240222,144800,657590940,8720,8720,8720,8720,256
|
|
20240222,144700,655358620,8720,8720,8720,8720,501
|
|
20240222,144600,650989900,8720,8720,8720,8720,13
|
|
20240222,144500,650876540,8730,8730,8730,8730,5
|
|
20240222,144400,650832890,8780,8780,8780,8780,0
|
|
20240222,144300,650832890,8780,8780,8780,8780,0
|
|
20240222,144200,650832890,8780,8730,8780,8730,99
|
|
20240222,144100,649968520,8720,8720,8720,8720,29
|
|
20240222,144000,649715640,8720,8720,8720,8720,0
|
|
20240222,143900,649715640,8720,8720,8720,8720,12
|
|
20240222,143800,649611000,8710,8710,8710,8710,0
|
|
20240222,143700,649611000,8710,8710,8710,8710,9
|
|
20240222,143600,649532610,8710,8710,8710,8710,0
|
|
20240222,143500,649532610,8710,8710,8710,8710,0
|
|
20240222,143400,649532610,8710,8710,8710,8710,8
|
|
20240222,143300,649462930,8710,8710,8710,8710,0
|
|
20240222,143200,649462930,8710,8710,8710,8710,0
|
|
20240222,143100,649462930,8710,8710,8710,8710,10
|
|
20240222,143000,649375830,8700,8700,8700,8700,0
|
|
20240222,142900,649375830,8700,8700,8700,8700,208
|
|
20240222,142800,647566230,8700,8700,8700,8700,20
|
|
20240222,142700,647392230,8700,8700,8700,8700,0
|
|
20240222,142600,647392230,8700,8700,8700,8700,0
|
|
20240222,142500,647392230,8700,8700,8700,8700,160
|
|
20240222,142400,646000230,8700,8700,8700,8700,1014
|
|
20240222,142300,637178430,8700,8700,8700,8700,251
|
|
20240222,142200,634994730,8720,8720,8720,8720,0
|
|
20240222,142100,634994730,8720,8720,8720,8720,1
|
|
20240222,142000,634986010,8710,8710,8710,8710,0
|
|
20240222,141900,634986010,8710,8710,8710,8710,680
|
|
20240222,141800,629063210,8710,8710,8710,8710,28
|
|
20240222,141700,628819330,8700,8700,8700,8700,0
|
|
20240222,141600,628819330,8700,8740,8740,8700,1509
|
|
20240222,141500,615682260,8720,8710,8720,8710,65
|
|
20240222,141400,615115910,8700,8700,8700,8700,0
|
|
20240222,141300,615115910,8700,8700,8700,8700,0
|
|
20240222,141200,615115910,8700,8710,8710,8700,1187
|
|
20240222,141100,604777230,8710,8720,8720,8710,2019
|
|
20240222,141000,587191550,8720,8720,8720,8720,81
|
|
20240222,140900,586485230,8720,8740,8740,8720,2763
|
|
20240222,140800,562372250,8750,8750,8750,8750,587
|
|
20240222,140700,557236000,8760,8760,8760,8760,2
|
|
20240222,140600,557218480,8760,8750,8760,8750,10
|
|
20240222,140500,557130960,8750,8760,8760,8750,2
|
|
20240222,140400,557113450,8760,8760,8760,8760,303
|
|
20240222,140300,554459170,8760,8750,8760,8750,6
|
|
20240222,140200,554406620,8750,8750,8750,8750,0
|
|
20240222,140100,554406620,8750,8770,8770,8750,9
|
|
20240222,140000,554327850,8770,8780,8780,8770,1586
|
|
20240222,135900,540418010,8770,8760,8770,8760,364
|
|
20240222,135800,537225770,8740,8740,8740,8740,16
|
|
20240222,135700,537085930,8760,8760,8760,8760,0
|
|
20240222,135600,537085930,8760,8790,8790,8760,7
|
|
20240222,135500,537024430,8790,8790,8790,8790,0
|
|
20240222,135400,537024430,8790,8790,8790,8790,2
|
|
20240222,135300,537006850,8790,8760,8790,8760,105
|
|
20240222,135200,536087020,8760,8730,8760,8730,260
|
|
20240222,135100,533811840,8730,8730,8730,8730,83
|
|
20240222,135000,533087250,8730,8730,8730,8730,0
|
|
20240222,134900,533087250,8730,8730,8730,8720,108
|
|
20240222,134800,532144490,8730,8730,8730,8730,1
|
|
20240222,134700,532135760,8730,8720,8730,8720,2
|
|
20240222,134600,532118310,8720,8730,8730,8720,337
|
|
20240222,134500,529178460,8720,8720,8720,8720,110
|
|
20240222,134400,528219260,8720,8720,8720,8720,209
|
|
20240222,134300,526396780,8720,8720,8720,8720,8
|
|
20240222,134200,526327020,8720,8720,8720,8720,96
|
|
20240222,134100,525489900,8740,8740,8740,8740,0
|
|
20240222,134000,525489900,8740,8720,8740,8720,9
|
|
20240222,133900,525411400,8730,8730,8730,8730,0
|
|
20240222,133800,525411400,8730,8730,8730,8730,1
|
|
20240222,133700,525402670,8720,8730,8730,8720,257
|
|
20240222,133600,523161610,8730,8730,8730,8730,1
|
|
20240222,133500,523152880,8730,8720,8730,8720,201
|
|
20240222,133400,521400150,8720,8720,8720,8720,8
|
|
20240222,133300,521330390,8720,8720,8720,8720,0
|
|
20240222,133200,521330390,8720,8720,8720,8720,0
|
|
20240222,133100,521330390,8720,8720,8720,8720,0
|
|
20240222,133000,521330390,8720,8720,8720,8720,0
|
|
20240222,132900,521330390,8720,8730,8730,8720,519
|
|
20240222,132800,516799600,8730,8730,8730,8730,8
|
|
20240222,132700,516729760,8740,8740,8740,8740,20
|
|
20240222,132600,516554960,8740,8740,8740,8740,20
|
|
20240222,132500,516380160,8740,8740,8740,8740,1
|
|
20240222,132400,516371420,8730,8730,8730,8730,8
|
|
20240222,132300,516301580,8730,8730,8730,8730,0
|
|
20240222,132200,516301580,8730,8730,8730,8730,0
|
|
20240222,132100,516301580,8730,8750,8750,8730,15
|
|
20240222,132000,516170530,8730,8730,8730,8730,30
|
|
20240222,131900,515908630,8720,8720,8720,8720,0
|
|
20240222,131800,515908630,8720,8720,8720,8720,0
|
|
20240222,131700,515908630,8720,8720,8720,8710,1795
|
|
20240222,131600,500256440,8720,8720,8720,8720,2
|
|
20240222,131500,500239000,8720,8720,8720,8720,0
|
|
20240222,131400,500239000,8720,8720,8720,8720,0
|
|
20240222,131300,500239000,8720,8720,8720,8720,105
|
|
20240222,131200,499323400,8710,8720,8720,8710,108
|
|
20240222,131100,498381720,8710,8710,8710,8710,0
|
|
20240222,131000,498381720,8710,8710,8710,8710,492
|
|
20240222,130900,494096400,8720,8720,8720,8720,9
|
|
20240222,130800,494017920,8720,8720,8720,8720,664
|
|
20240222,130700,488227840,8720,8720,8720,8720,8
|
|
20240222,130600,488158080,8720,8720,8720,8720,0
|
|
20240222,130500,488158080,8720,8720,8720,8720,0
|
|
20240222,130400,488158080,8720,8720,8720,8720,300
|
|
20240222,130300,485542080,8730,8730,8730,8730,0
|
|
20240222,130200,485542080,8730,8730,8730,8720,1001
|
|
20240222,130100,476807250,8740,8740,8740,8740,1
|
|
20240222,130000,476798510,8740,8740,8740,8740,100
|
|
20240222,125900,475924510,8730,8730,8730,8730,0
|
|
20240222,125800,475924510,8730,8730,8730,8730,100
|
|
20240222,125700,475051510,8730,8730,8730,8730,23
|
|
20240222,125600,474850720,8730,8720,8730,8720,18
|
|
20240222,125500,474693660,8740,8740,8740,8740,8
|
|
20240222,125400,474623740,8720,8720,8720,8720,255
|
|
20240222,125300,472400140,8720,8720,8720,8720,0
|
|
20240222,125200,472400140,8720,8720,8720,8720,0
|
|
20240222,125100,472400140,8720,8720,8720,8720,8
|
|
20240222,125000,472330380,8730,8740,8740,8730,73
|
|
20240222,124900,471693080,8740,8740,8750,8740,38
|
|
20240222,124800,471360950,8740,8730,8740,8730,553
|
|
20240222,124700,466532120,8720,8720,8720,8720,50
|
|
20240222,124600,466096120,8720,8720,8720,8720,7
|
|
20240222,124500,466035080,8720,8720,8720,8720,8
|
|
20240222,124400,465965320,8720,8730,8730,8720,3500
|
|
20240222,124300,435444320,8720,8730,8730,8720,21
|
|
20240222,124200,435261070,8730,8730,8730,8730,50
|
|
20240222,124100,434824570,8730,8730,8730,8730,1
|
|
20240222,124000,434815840,8730,8730,8730,8730,6
|
|
20240222,123900,434763460,8730,8730,8730,8730,0
|
|
20240222,123800,434763460,8730,8730,8730,8730,8
|
|
20240222,123700,434693620,8730,8730,8730,8730,0
|
|
20240222,123600,434693620,8730,8730,8730,8730,81
|
|
20240222,123500,433986490,8730,8730,8730,8730,0
|
|
20240222,123400,433986490,8730,8730,8730,8730,141
|
|
20240222,123300,432755560,8740,8740,8740,8740,2
|
|
20240222,123200,432738080,8730,8730,8730,8730,12
|
|
20240222,123100,432633320,8730,8730,8730,8730,2
|
|
20240222,123000,432615860,8720,8720,8720,8720,0
|
|
20240222,122900,432615860,8720,8720,8720,8720,0
|
|
20240222,122800,432615860,8720,8720,8720,8720,0
|
|
20240222,122700,432615860,8720,8720,8720,8720,83
|
|
20240222,122600,431892100,8720,8720,8720,8710,253
|
|
20240222,122500,429688240,8720,8720,8720,8720,9
|
|
20240222,122400,429609760,8720,8720,8720,8720,10
|
|
20240222,122300,429522560,8710,8710,8710,8710,0
|
|
20240222,122200,429522560,8710,8710,8710,8710,4
|
|
20240222,122100,429487720,8710,8710,8710,8710,28
|
|
20240222,122000,429243840,8710,8710,8710,8710,50
|
|
20240222,121900,428808340,8710,8710,8710,8710,116
|
|
20240222,121800,427797980,8720,8720,8720,8720,1
|
|
20240222,121700,427789260,8710,8710,8710,8710,0
|
|
20240222,121600,427789260,8710,8710,8710,8710,60
|
|
20240222,121500,427266660,8710,8710,8720,8710,422
|
|
20240222,121400,423590990,8720,8720,8720,8720,1
|
|
20240222,121300,423582270,8700,8710,8730,8700,272
|
|
20240222,121200,421215640,8730,8730,8730,8730,6
|
|
20240222,121100,421163260,8710,8720,8720,8710,412
|
|
20240222,121000,417574700,8730,8730,8730,8730,0
|
|
20240222,120900,417574700,8730,8730,8730,8730,0
|
|
20240222,120800,417574700,8730,8710,8730,8710,8
|
|
20240222,120700,417505000,8710,8710,8710,8700,2554
|
|
20240222,120600,395259800,8740,8740,8740,8740,5
|
|
20240222,120500,395216100,8710,8720,8720,8710,1000
|
|
20240222,120400,386502110,8720,8720,8720,8720,0
|
|
20240222,120300,386502110,8720,8720,8720,8720,8
|
|
20240222,120200,386432350,8720,8720,8720,8720,0
|
|
20240222,120100,386432350,8720,8740,8740,8720,104
|
|
20240222,120000,385525410,8740,8740,8740,8740,0
|
|
20240222,115900,385525410,8740,8740,8740,8740,1
|
|
20240222,115800,385516670,8740,8740,8740,8740,1
|
|
20240222,115700,385507930,8710,8710,8710,8710,40
|
|
20240222,115600,385159530,8730,8730,8730,8730,0
|
|
20240222,115500,385159530,8730,8730,8730,8730,0
|
|
20240222,115400,385159530,8730,8730,8730,8730,1
|
|
20240222,115300,385150800,8730,8710,8730,8710,64
|
|
20240222,115200,384593340,8750,8750,8750,8750,0
|
|
20240222,115100,384593340,8750,8750,8750,8750,0
|
|
20240222,115000,384593340,8750,8750,8750,8750,10
|
|
20240222,114900,384505840,8750,8750,8750,8750,0
|
|
20240222,114800,384505840,8750,8750,8750,8750,0
|
|
20240222,114700,384505840,8750,8720,8750,8720,15
|
|
20240222,114600,384374830,8700,8700,8700,8700,0
|
|
20240222,114500,384374830,8700,8710,8710,8700,108
|
|
20240222,114400,383434830,8710,8710,8710,8710,0
|
|
20240222,114300,383434830,8710,8710,8710,8710,0
|
|
20240222,114200,383434830,8710,8710,8710,8710,66
|
|
20240222,114100,382859970,8700,8700,8700,8700,156
|
|
20240222,114000,381502770,8720,8700,8720,8700,365
|
|
20240222,113900,378327250,8720,8700,8720,8700,9
|
|
20240222,113800,378248930,8720,8710,8720,8700,102
|
|
20240222,113700,377361500,8700,8700,8700,8700,100
|
|
20240222,113600,376491500,8700,8720,8720,8700,94
|
|
20240222,113500,375673610,8720,8720,8720,8720,0
|
|
20240222,113400,375673610,8720,8720,8720,8720,0
|
|
20240222,113300,375673610,8720,8720,8720,8720,120
|
|
20240222,113200,374627210,8720,8720,8720,8720,67
|
|
20240222,113100,374042970,8720,8720,8720,8720,0
|
|
20240222,113000,374042970,8720,8700,8720,8700,148
|
|
20240222,112900,372754410,8700,8700,8700,8700,8
|
|
20240222,112800,372684810,8720,8720,8720,8720,0
|
|
20240222,112700,372684810,8720,8730,8730,8710,1276
|
|
20240222,112600,361560390,8720,8700,8720,8700,1649
|
|
20240222,112500,347203220,8700,8700,8700,8700,17
|
|
20240222,112400,347055320,8700,8700,8710,8700,315
|
|
20240222,112300,344314810,8700,8700,8700,8700,0
|
|
20240222,112200,344314810,8700,8700,8700,8700,0
|
|
20240222,112100,344314810,8700,8700,8700,8700,8
|
|
20240222,112000,344245210,8710,8710,8710,8710,10
|
|
20240222,111900,344158110,8710,8710,8710,8710,0
|
|
20240222,111800,344158110,8710,8700,8710,8700,534
|
|
20240222,111700,339512300,8710,8710,8710,8710,1
|
|
20240222,111600,339503590,8690,8690,8690,8690,0
|
|
20240222,111500,339503590,8690,8690,8690,8690,6
|
|
20240222,111400,339451450,8690,8690,8690,8690,343
|
|
20240222,111300,336470780,8700,8700,8700,8700,5
|
|
20240222,111200,336427280,8690,8700,8700,8690,61
|
|
20240222,111100,335897080,8700,8700,8700,8700,2
|
|
20240222,111000,335879680,8700,8710,8710,8700,2700
|
|
20240222,110900,312385970,8710,8710,8710,8700,136
|
|
20240222,110800,311201510,8710,8720,8720,8710,772
|
|
20240222,110700,304477340,8720,8710,8720,8710,110
|
|
20240222,110600,303518240,8700,8700,8700,8700,0
|
|
20240222,110500,303518240,8700,8750,8750,8700,6000
|
|
20240222,110400,251212560,8750,8750,8750,8750,200
|
|
20240222,110300,249462560,8750,8750,8750,8750,201
|
|
20240222,110200,247703810,8750,8760,8760,8750,698
|
|
20240222,110100,241596080,8760,8760,8760,8760,0
|
|
20240222,110000,241596080,8760,8770,8770,8760,300
|
|
20240222,105900,238968010,8770,8770,8770,8770,5
|
|
20240222,105800,238924160,8770,8770,8770,8770,0
|
|
20240222,105700,238924160,8770,8770,8770,8770,0
|
|
20240222,105600,238924160,8770,8780,8780,8770,52
|
|
20240222,105500,238467620,8790,8790,8790,8790,0
|
|
20240222,105400,238467620,8790,8790,8790,8790,0
|
|
20240222,105300,238467620,8790,8790,8790,8790,146
|
|
20240222,105200,237184280,8780,8780,8780,8780,157
|
|
20240222,105100,235805820,8760,8760,8760,8760,0
|
|
20240222,105000,235805820,8760,8760,8760,8760,0
|
|
20240222,104900,235805820,8760,8760,8760,8760,5
|
|
20240222,104800,235762020,8750,8750,8750,8750,18
|
|
20240222,104700,235604520,8750,8750,8750,8750,2
|
|
20240222,104600,235587020,8750,8750,8750,8750,18
|
|
20240222,104500,235429520,8750,8750,8750,8750,8
|
|
20240222,104400,235359520,8750,8750,8750,8750,74
|
|
20240222,104300,234712020,8750,8760,8760,8750,155
|
|
20240222,104200,233354610,8760,8760,8760,8760,50
|
|
20240222,104100,232916610,8760,8760,8760,8760,0
|
|
20240222,104000,232916610,8760,8760,8760,8760,236
|
|
20240222,103900,230849250,8760,8760,8760,8760,10
|
|
20240222,103800,230761650,8760,8760,8760,8760,16
|
|
20240222,103700,230621490,8790,8760,8790,8760,6
|
|
20240222,103600,230568780,8770,8770,8770,8770,0
|
|
20240222,103500,230568780,8770,8760,8770,8760,21
|
|
20240222,103400,230384810,8760,8760,8760,8760,21
|
|
20240222,103300,230200850,8760,8770,8770,8760,200
|
|
20240222,103200,228447420,8770,8770,8770,8770,0
|
|
20240222,103100,228447420,8770,8770,8770,8770,0
|
|
20240222,103000,228447420,8770,8770,8770,8770,23
|
|
20240222,102900,228245710,8770,8800,8800,8770,87
|
|
20240222,102800,227482390,8770,8770,8770,8770,150
|
|
20240222,102700,226166890,8790,8790,8790,8790,0
|
|
20240222,102600,226166890,8790,8790,8790,8790,150
|
|
20240222,102500,224848390,8770,8770,8770,8770,8
|
|
20240222,102400,224778230,8770,8770,8770,8770,0
|
|
20240222,102300,224778230,8770,8770,8770,8770,5
|
|
20240222,102200,224734380,8770,8780,8780,8770,104
|
|
20240222,102100,223822280,8770,8770,8770,8770,0
|
|
20240222,102000,223822280,8770,8790,8790,8770,60
|
|
20240222,101900,223296040,8790,8790,8790,8790,0
|
|
20240222,101800,223296040,8790,8790,8790,8790,0
|
|
20240222,101700,223296040,8790,8780,8790,8780,269
|
|
20240222,101600,220933120,8760,8760,8760,8760,8
|
|
20240222,101500,220863040,8770,8790,8790,8770,275
|
|
20240222,101400,218448300,8790,8790,8790,8790,41
|
|
20240222,101300,218087910,8790,8790,8790,8790,176
|
|
20240222,101200,216540870,8800,8790,8800,8790,33
|
|
20240222,101100,216250790,8790,8790,8790,8790,8
|
|
20240222,101000,216180470,8790,8790,8790,8790,53
|
|
20240222,100900,215714600,8790,8790,8790,8790,0
|
|
20240222,100800,215714600,8790,8790,8790,8790,8
|
|
20240222,100700,215644280,8790,8790,8790,8790,175
|
|
20240222,100600,214106030,8790,8790,8790,8790,185
|
|
20240222,100500,212479880,8790,8770,8790,8770,574
|
|
20240222,100400,207437480,8780,8810,8810,8780,626
|
|
20240222,100300,201930150,8810,8810,8810,8810,99
|
|
20240222,100200,201057960,8820,8810,8820,8810,51
|
|
20240222,100100,200608640,8820,8820,8820,8820,763
|
|
20240222,100000,193878980,8820,8840,8840,8820,176
|
|
20240222,095900,192324880,8840,8870,8870,8840,423
|
|
20240222,095800,188583400,8870,8830,8870,8830,769
|
|
20240222,095700,181783200,8820,8820,8820,8820,343
|
|
20240222,095600,178757940,8820,8820,8820,8820,8
|
|
20240222,095500,178687380,8820,8820,8820,8820,0
|
|
20240222,095400,178687380,8820,8830,8840,8820,14
|
|
20240222,095300,178563810,8820,8820,8820,8820,1
|
|
20240222,095200,178554990,8810,8810,8810,8810,0
|
|
20240222,095100,178554990,8810,8810,8810,8810,0
|
|
20240222,095000,178554990,8810,8810,8810,8810,411
|
|
20240222,094900,174934080,8810,8810,8810,8810,133
|
|
20240222,094800,173762350,8810,8820,8820,8810,220
|
|
20240222,094700,171823650,8820,8830,8830,8820,221
|
|
20240222,094600,169874330,8830,8830,8830,8830,198
|
|
20240222,094500,168125990,8840,8840,8840,8840,126
|
|
20240222,094400,167012150,8850,8890,8890,8850,1499
|
|
20240222,094300,153708880,8890,8870,8890,8870,98
|
|
20240222,094200,152839280,8860,8850,8860,8850,385
|
|
20240222,094100,149428690,8850,8830,8850,8830,153
|
|
20240222,094000,148076150,8830,8800,8830,8800,502
|
|
20240222,093900,143652140,8800,8800,8800,8800,3
|
|
20240222,093800,143625740,8780,8800,8800,8780,17
|
|
20240222,093700,143476300,8800,8800,8800,8800,1
|
|
20240222,093600,143467500,8800,8770,8800,8770,60
|
|
20240222,093500,142941000,8770,8760,8770,8760,229
|
|
20240222,093400,140933770,8750,8750,8750,8750,1
|
|
20240222,093300,140925020,8750,8740,8750,8740,411
|
|
20240222,093200,137328780,8740,8740,8740,8740,0
|
|
20240222,093100,137328780,8740,8730,8740,8730,323
|
|
20240222,093000,134508840,8730,8730,8730,8730,30
|
|
20240222,092900,134246940,8730,8730,8730,8720,207
|
|
20240222,092800,132440630,8730,8740,8740,8730,225
|
|
20240222,092700,130475220,8740,8740,8740,8740,100
|
|
20240222,092600,129601220,8730,8720,8730,8720,116
|
|
20240222,092500,128588630,8720,8720,8720,8720,411
|
|
20240222,092400,125004710,8720,8730,8730,8720,587
|
|
20240222,092300,119884700,8730,8740,8740,8730,1349
|
|
20240222,092200,108101580,8750,8750,8750,8750,67
|
|
20240222,092100,107515330,8750,8760,8760,8750,1120
|
|
20240222,092000,97708520,8760,8760,8770,8760,124
|
|
20240222,091900,96622250,8750,8750,8750,8750,0
|
|
20240222,091800,96622250,8750,8750,8750,8750,0
|
|
20240222,091700,96622250,8750,8750,8750,8750,0
|
|
20240222,091600,96622250,8750,8760,8760,8750,147
|
|
20240222,091500,95335900,8750,8770,8790,8750,165
|
|
20240222,091400,93885990,8760,8790,8790,8750,674
|
|
20240222,091300,87981320,8840,8840,8840,8840,5
|
|
20240222,091200,87937120,8840,8770,8840,8740,201
|
|
20240222,091100,86179780,8850,8740,8850,8740,1093
|
|
20240222,091000,76605270,8730,8740,8740,8730,267
|
|
20240222,090900,74272650,8750,8750,8750,8750,216
|
|
20240222,090800,72382650,8750,8750,8750,8730,458
|
|
20240222,090700,68380670,8750,8760,8760,8750,2
|
|
20240222,090600,68363160,8770,8740,8770,8720,1143
|
|
20240222,090500,58383810,8730,8730,8730,8730,31
|
|
20240222,090400,58113180,8750,8720,8750,8720,562
|
|
20240222,090300,53209110,8730,8730,8770,8730,1222
|
|
20240222,090200,42531260,8730,8740,8740,8710,1812
|
|
20240222,090100,26733590,8750,8810,8810,8750,628
|
|
20240222,090000,21236400,8790,8850,8850,8790,2406
|