682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,201900,135656745,3750,3750,3750,3750,121
|
|
20240221,201800,135656745,3750,3750,3750,3750,0
|
|
20240221,201700,135656745,3750,3750,3750,3750,0
|
|
20240221,201600,135656745,3750,3750,3750,3750,0
|
|
20240221,201500,135656745,3750,3750,3750,3750,0
|
|
20240221,201400,135656745,3750,3750,3750,3750,0
|
|
20240221,201300,135656745,3750,3750,3750,3750,0
|
|
20240221,201200,135656745,3750,3750,3750,3750,0
|
|
20240221,201100,135656745,3750,3750,3750,3750,0
|
|
20240221,201000,135656745,3750,3750,3750,3750,0
|
|
20240221,200900,135656745,3750,3750,3750,3750,0
|
|
20240221,200800,135656745,3750,3750,3750,3750,0
|
|
20240221,200700,135656745,3750,3750,3750,3750,0
|
|
20240221,200600,135656745,3750,3750,3750,3750,0
|
|
20240221,200500,135656745,3750,3750,3750,3750,0
|
|
20240221,200400,135656745,3750,3750,3750,3750,0
|
|
20240221,200300,135656745,3750,3750,3750,3750,0
|
|
20240221,200200,135656745,3750,3750,3750,3750,0
|
|
20240221,200100,135656745,3750,3750,3750,3750,0
|
|
20240221,200000,135656745,3750,3750,3750,3750,0
|
|
20240221,195900,135656745,3750,3750,3750,3750,0
|
|
20240221,195800,135656745,3750,3750,3750,3750,0
|
|
20240221,195700,135656745,3750,3750,3750,3750,0
|
|
20240221,195600,135656745,3750,3750,3750,3750,0
|
|
20240221,195500,135656745,3750,3750,3750,3750,0
|
|
20240221,195400,135656745,3750,3750,3750,3750,0
|
|
20240221,195300,135656745,3750,3750,3750,3750,0
|
|
20240221,195200,135656745,3750,3750,3750,3750,0
|
|
20240221,195100,135656745,3750,3750,3750,3750,0
|
|
20240221,195000,135656745,3750,3750,3750,3750,0
|
|
20240221,194900,135656745,3750,3750,3750,3750,121
|
|
20240221,194800,135656745,3750,3750,3750,3750,0
|
|
20240221,194700,135656745,3750,3750,3750,3750,0
|
|
20240221,194600,135656745,3750,3750,3750,3750,0
|
|
20240221,194500,135656745,3750,3750,3750,3750,0
|
|
20240221,194400,135656745,3750,3750,3750,3750,0
|
|
20240221,194300,135656745,3750,3750,3750,3750,0
|
|
20240221,194200,135656745,3750,3750,3750,3750,0
|
|
20240221,194100,135656745,3750,3750,3750,3750,0
|
|
20240221,194000,135656745,3750,3750,3750,3750,0
|
|
20240221,193900,135656745,3750,3750,3750,3750,0
|
|
20240221,193800,135656745,3750,3750,3750,3750,0
|
|
20240221,193700,135656745,3750,3750,3750,3750,0
|
|
20240221,193600,135656745,3750,3750,3750,3750,0
|
|
20240221,193500,135656745,3750,3750,3750,3750,0
|
|
20240221,193400,135656745,3750,3750,3750,3750,0
|
|
20240221,193300,135656745,3750,3750,3750,3750,0
|
|
20240221,193200,135656745,3750,3750,3750,3750,0
|
|
20240221,193100,135656745,3750,3750,3750,3750,0
|
|
20240221,193000,135656745,3750,3750,3750,3750,0
|
|
20240221,192900,135656745,3750,3750,3750,3750,0
|
|
20240221,192800,135656745,3750,3750,3750,3750,0
|
|
20240221,192700,135656745,3750,3750,3750,3750,0
|
|
20240221,192600,135656745,3750,3750,3750,3750,0
|
|
20240221,192500,135656745,3750,3750,3750,3750,0
|
|
20240221,192400,135656745,3750,3750,3750,3750,0
|
|
20240221,192300,135656745,3750,3750,3750,3750,0
|
|
20240221,192200,135656745,3750,3750,3750,3750,0
|
|
20240221,192100,135656745,3750,3750,3750,3750,0
|
|
20240221,192000,135656745,3750,3750,3750,3750,0
|
|
20240221,191900,135656745,3750,3750,3750,3750,121
|
|
20240221,191800,135656745,3750,3750,3750,3750,0
|
|
20240221,191700,135656745,3750,3750,3750,3750,0
|
|
20240221,191600,135656745,3750,3750,3750,3750,0
|
|
20240221,191500,135656745,3750,3750,3750,3750,0
|
|
20240221,191400,135656745,3750,3750,3750,3750,0
|
|
20240221,191300,135656745,3750,3750,3750,3750,0
|
|
20240221,191200,135656745,3750,3750,3750,3750,0
|
|
20240221,191100,135656745,3750,3750,3750,3750,0
|
|
20240221,191000,135656745,3750,3750,3750,3750,0
|
|
20240221,190900,135656745,3750,3750,3750,3750,0
|
|
20240221,190800,135656745,3750,3750,3750,3750,0
|
|
20240221,190700,135656745,3750,3750,3750,3750,0
|
|
20240221,190600,135656745,3750,3750,3750,3750,0
|
|
20240221,190500,135656745,3750,3750,3750,3750,0
|
|
20240221,190400,135656745,3750,3750,3750,3750,0
|
|
20240221,190300,135656745,3750,3750,3750,3750,0
|
|
20240221,190200,135656745,3750,3750,3750,3750,0
|
|
20240221,190100,135656745,3750,3750,3750,3750,0
|
|
20240221,190000,135656745,3750,3750,3750,3750,0
|
|
20240221,185900,135656745,3750,3750,3750,3750,0
|
|
20240221,185800,135656745,3750,3750,3750,3750,0
|
|
20240221,185700,135656745,3750,3750,3750,3750,0
|
|
20240221,185600,135656745,3750,3750,3750,3750,0
|
|
20240221,185500,135656745,3750,3750,3750,3750,0
|
|
20240221,185400,135656745,3750,3750,3750,3750,0
|
|
20240221,185300,135656745,3750,3750,3750,3750,0
|
|
20240221,185200,135656745,3750,3750,3750,3750,0
|
|
20240221,185100,135656745,3750,3750,3750,3750,0
|
|
20240221,185000,135656745,3750,3750,3750,3750,0
|
|
20240221,184900,135656745,3750,3750,3750,3750,121
|
|
20240221,184800,135656745,3750,3750,3750,3750,0
|
|
20240221,184700,135656745,3750,3750,3750,3750,0
|
|
20240221,184600,135656745,3750,3750,3750,3750,0
|
|
20240221,184500,135656745,3750,3750,3750,3750,0
|
|
20240221,184400,135656745,3750,3750,3750,3750,0
|
|
20240221,184300,135656745,3750,3750,3750,3750,0
|
|
20240221,184200,135656745,3750,3750,3750,3750,0
|
|
20240221,184100,135656745,3750,3750,3750,3750,0
|
|
20240221,184000,135656745,3750,3750,3750,3750,0
|
|
20240221,183900,135656745,3750,3750,3750,3750,0
|
|
20240221,183800,135656745,3750,3750,3750,3750,0
|
|
20240221,183700,135656745,3750,3750,3750,3750,0
|
|
20240221,183600,135656745,3750,3750,3750,3750,0
|
|
20240221,183500,135656745,3750,3750,3750,3750,0
|
|
20240221,183400,135656745,3750,3750,3750,3750,0
|
|
20240221,183300,135656745,3750,3750,3750,3750,0
|
|
20240221,183200,135656745,3750,3750,3750,3750,0
|
|
20240221,183100,135656745,3750,3750,3750,3750,0
|
|
20240221,183000,135656745,3750,3750,3750,3750,0
|
|
20240221,182900,135656745,3750,3750,3750,3750,0
|
|
20240221,182800,135656745,3750,3750,3750,3750,0
|
|
20240221,182700,135656745,3750,3750,3750,3750,0
|
|
20240221,182600,135656745,3750,3750,3750,3750,0
|
|
20240221,182500,135656745,3750,3750,3750,3750,0
|
|
20240221,182400,135656745,3750,3750,3750,3750,0
|
|
20240221,182300,135656745,3750,3750,3750,3750,0
|
|
20240221,182200,135656745,3750,3750,3750,3750,0
|
|
20240221,182100,135656745,3750,3750,3750,3750,0
|
|
20240221,182000,135656745,3750,3750,3750,3750,0
|
|
20240221,181900,135656745,3750,3750,3750,3750,121
|
|
20240221,181800,135656745,3750,3750,3750,3750,0
|
|
20240221,181700,135656745,3750,3750,3750,3750,0
|
|
20240221,181600,135656745,3750,3750,3750,3750,0
|
|
20240221,181500,135656745,3750,3750,3750,3750,0
|
|
20240221,181400,135656745,3750,3750,3750,3750,0
|
|
20240221,181300,135656745,3750,3750,3750,3750,0
|
|
20240221,181200,135656745,3750,3750,3750,3750,0
|
|
20240221,181100,135656745,3750,3750,3750,3750,0
|
|
20240221,181000,135656745,3750,3750,3750,3750,0
|
|
20240221,180900,135656745,3750,3750,3750,3750,0
|
|
20240221,180800,135656745,3750,3750,3750,3750,0
|
|
20240221,180700,135656745,3750,3750,3750,3750,0
|
|
20240221,180600,135656745,3750,3750,3750,3750,0
|
|
20240221,180500,135656745,3750,3750,3750,3750,0
|
|
20240221,180400,135656745,3750,3750,3750,3750,0
|
|
20240221,180300,135656745,3750,3750,3750,3750,0
|
|
20240221,180200,135656745,3750,3750,3750,3750,0
|
|
20240221,180100,135656745,3750,3750,3750,3750,0
|
|
20240221,180000,135656745,3750,3750,3750,3750,0
|
|
20240221,175900,135656745,3750,3750,3750,3750,0
|
|
20240221,175800,135656745,3750,3750,3750,3750,0
|
|
20240221,175700,135656745,3750,3750,3750,3750,0
|
|
20240221,175600,135656745,3750,3750,3750,3750,0
|
|
20240221,175500,135656745,3750,3750,3750,3750,0
|
|
20240221,175400,135656745,3750,3750,3750,3750,0
|
|
20240221,175300,135656745,3750,3750,3750,3750,0
|
|
20240221,175200,135656745,3750,3750,3750,3750,0
|
|
20240221,175100,135656745,3750,3750,3750,3750,0
|
|
20240221,175000,135656745,3750,3750,3750,3750,0
|
|
20240221,174900,135656745,3750,3750,3750,3750,121
|
|
20240221,174800,135656745,3750,3750,3750,3750,0
|
|
20240221,174700,135656745,3750,3750,3750,3750,0
|
|
20240221,174600,135656745,3750,3750,3750,3750,0
|
|
20240221,174500,135656745,3750,3750,3750,3750,0
|
|
20240221,174400,135656745,3750,3750,3750,3750,0
|
|
20240221,174300,135656745,3750,3750,3750,3750,0
|
|
20240221,174200,135656745,3750,3750,3750,3750,0
|
|
20240221,174100,135656745,3750,3750,3750,3750,0
|
|
20240221,174000,135656745,3750,3750,3750,3750,0
|
|
20240221,173900,135656745,3750,3750,3750,3750,0
|
|
20240221,173800,135656745,3750,3750,3750,3750,0
|
|
20240221,173700,135656745,3750,3750,3750,3750,0
|
|
20240221,173600,135656745,3750,3750,3750,3750,0
|
|
20240221,173500,135656745,3750,3750,3750,3750,0
|
|
20240221,173400,135656745,3750,3750,3750,3750,0
|
|
20240221,173300,135656745,3750,3750,3750,3750,0
|
|
20240221,173200,135656745,3750,3750,3750,3750,0
|
|
20240221,173100,135656745,3750,3750,3750,3750,0
|
|
20240221,173000,135656745,3750,3750,3750,3750,0
|
|
20240221,172900,135656745,3750,3750,3750,3750,0
|
|
20240221,172800,135656745,3750,3750,3750,3750,0
|
|
20240221,172700,135656745,3750,3750,3750,3750,0
|
|
20240221,172600,135656745,3750,3750,3750,3750,0
|
|
20240221,172500,135656745,3750,3750,3750,3750,0
|
|
20240221,172400,135656745,3750,3750,3750,3750,0
|
|
20240221,172300,135656745,3750,3750,3750,3750,0
|
|
20240221,172200,135656745,3750,3750,3750,3750,0
|
|
20240221,172100,135656745,3750,3750,3750,3750,0
|
|
20240221,172000,135656745,3750,3750,3750,3750,0
|
|
20240221,171900,135656745,3750,3750,3750,3750,121
|
|
20240221,171800,135656745,3750,3750,3750,3750,0
|
|
20240221,171700,135656745,3750,3750,3750,3750,0
|
|
20240221,171600,135656745,3750,3750,3750,3750,0
|
|
20240221,171500,135656745,3750,3750,3750,3750,0
|
|
20240221,171400,135656745,3750,3750,3750,3750,0
|
|
20240221,171300,135656745,3750,3750,3750,3750,0
|
|
20240221,171200,135656745,3750,3750,3750,3750,0
|
|
20240221,171100,135656745,3750,3750,3750,3750,0
|
|
20240221,171000,135656745,3750,3750,3750,3750,0
|
|
20240221,170900,135656745,3750,3750,3750,3750,0
|
|
20240221,170800,135656745,3750,3750,3750,3750,0
|
|
20240221,170700,135656745,3750,3750,3750,3750,0
|
|
20240221,170600,135656745,3750,3750,3750,3750,0
|
|
20240221,170500,135656745,3750,3750,3750,3750,0
|
|
20240221,170400,135656745,3750,3750,3750,3750,0
|
|
20240221,170300,135656745,3750,3750,3750,3750,0
|
|
20240221,170200,135656745,3750,3750,3750,3750,0
|
|
20240221,170100,135656745,3750,3750,3750,3750,0
|
|
20240221,170000,135656745,3750,3750,3750,3750,0
|
|
20240221,165900,135656745,3750,3750,3750,3750,0
|
|
20240221,165800,135656745,3750,3750,3750,3750,0
|
|
20240221,165700,135656745,3750,3750,3750,3750,0
|
|
20240221,165600,135656745,3750,3750,3750,3750,0
|
|
20240221,165500,135656745,3750,3750,3750,3750,0
|
|
20240221,165400,135656745,3750,3750,3750,3750,0
|
|
20240221,165300,135656745,3750,3750,3750,3750,0
|
|
20240221,165200,135656745,3750,3750,3750,3750,0
|
|
20240221,165100,135656745,3750,3750,3750,3750,0
|
|
20240221,165000,135656745,3750,3750,3750,3750,0
|
|
20240221,164900,135656745,3750,3750,3750,3750,121
|
|
20240221,164800,135656745,3750,3750,3750,3750,0
|
|
20240221,164700,135656745,3750,3750,3750,3750,0
|
|
20240221,164600,135656745,3750,3750,3750,3750,0
|
|
20240221,164500,135656745,3750,3750,3750,3750,0
|
|
20240221,164400,135656745,3750,3750,3750,3750,0
|
|
20240221,164300,135656745,3750,3750,3750,3750,0
|
|
20240221,164200,135656745,3750,3750,3750,3750,0
|
|
20240221,164100,135656745,3750,3750,3750,3750,0
|
|
20240221,164000,135656745,3750,3750,3750,3750,0
|
|
20240221,163900,135656745,3750,3750,3750,3750,0
|
|
20240221,163800,135656745,3750,3750,3750,3750,0
|
|
20240221,163700,135656745,3750,3750,3750,3750,0
|
|
20240221,163600,135656745,3750,3750,3750,3750,0
|
|
20240221,163500,135656745,3750,3750,3750,3750,0
|
|
20240221,163400,135656745,3750,3750,3750,3750,0
|
|
20240221,163300,135656745,3750,3750,3750,3750,0
|
|
20240221,163200,135656745,3750,3750,3750,3750,0
|
|
20240221,163100,135656745,3750,3750,3750,3750,0
|
|
20240221,163000,135656745,3750,3750,3750,3750,0
|
|
20240221,162900,135656745,3750,3750,3750,3750,0
|
|
20240221,162800,135656745,3750,3750,3750,3750,0
|
|
20240221,162700,135656745,3750,3750,3750,3750,0
|
|
20240221,162600,135656745,3750,3750,3750,3750,0
|
|
20240221,162500,135656745,3750,3750,3750,3750,0
|
|
20240221,162400,135656745,3750,3750,3750,3750,0
|
|
20240221,162300,135656745,3750,3750,3750,3750,0
|
|
20240221,162200,135656745,3750,3750,3750,3750,0
|
|
20240221,162100,135656745,3750,3750,3750,3750,0
|
|
20240221,162000,135656745,3750,3750,3750,3750,0
|
|
20240221,161900,135656745,3750,3750,3750,3750,121
|
|
20240221,161800,135656745,3750,3750,3750,3750,0
|
|
20240221,161700,135656745,3750,3750,3750,3750,0
|
|
20240221,161600,135656745,3750,3750,3750,3750,0
|
|
20240221,161500,135656745,3750,3750,3750,3750,0
|
|
20240221,161400,135656745,3750,3750,3750,3750,0
|
|
20240221,161300,135656745,3750,3750,3750,3750,0
|
|
20240221,161200,135656745,3750,3750,3750,3750,0
|
|
20240221,161100,135656745,3750,3750,3750,3750,0
|
|
20240221,161000,135656745,3750,3750,3750,3750,0
|
|
20240221,160900,135656745,3750,3750,3750,3750,0
|
|
20240221,160800,135656745,3750,3750,3750,3750,0
|
|
20240221,160700,135656745,3750,3750,3750,3750,0
|
|
20240221,160600,135656745,3750,3750,3750,3750,0
|
|
20240221,160500,135656745,3750,3750,3750,3750,0
|
|
20240221,160400,135656745,3750,3750,3750,3750,0
|
|
20240221,160300,135656745,3750,3750,3750,3750,0
|
|
20240221,160200,135656745,3750,3750,3750,3750,0
|
|
20240221,160100,135656745,3750,3750,3750,3750,0
|
|
20240221,160000,135656745,3750,3750,3750,3750,0
|
|
20240221,155900,135656745,3750,3750,3750,3750,0
|
|
20240221,155800,135656745,3750,3750,3750,3750,0
|
|
20240221,155700,135656745,3750,3750,3750,3750,0
|
|
20240221,155600,135656745,3750,3750,3750,3750,0
|
|
20240221,155500,135656745,3750,3750,3750,3750,0
|
|
20240221,155400,135656745,3750,3750,3750,3750,0
|
|
20240221,155300,135656745,3750,3750,3750,3750,0
|
|
20240221,155200,135656745,3750,3750,3750,3750,0
|
|
20240221,155100,135656745,3750,3750,3750,3750,0
|
|
20240221,155000,135656745,3750,3750,3750,3750,0
|
|
20240221,154900,135656745,3750,3750,3750,3750,121
|
|
20240221,154800,135656745,3750,3750,3750,3750,0
|
|
20240221,154700,135656745,3750,3750,3750,3750,0
|
|
20240221,154600,135656745,3750,3750,3750,3750,0
|
|
20240221,154500,135656745,3750,3750,3750,3750,0
|
|
20240221,154400,135656745,3750,3750,3750,3750,0
|
|
20240221,154300,135656745,3750,3750,3750,3750,0
|
|
20240221,154200,135656745,3750,3750,3750,3750,0
|
|
20240221,154100,135656745,3750,3750,3750,3750,0
|
|
20240221,154000,135656745,3750,3750,3750,3750,0
|
|
20240221,153900,135656745,3750,3750,3750,3750,0
|
|
20240221,153800,135656745,3750,3750,3750,3750,0
|
|
20240221,153700,135656745,3750,3750,3750,3750,0
|
|
20240221,153600,135656745,3750,3750,3750,3750,0
|
|
20240221,153500,135656745,3750,3750,3750,3750,0
|
|
20240221,153400,135656745,3750,3750,3750,3750,0
|
|
20240221,153300,135656745,3750,3750,3750,3750,0
|
|
20240221,153200,135656745,3750,3750,3750,3750,0
|
|
20240221,153100,135656745,3750,3750,3750,3750,0
|
|
20240221,153000,135656745,3750,3750,3750,3750,121
|
|
20240221,152900,135202995,3755,3755,3755,3755,0
|
|
20240221,152800,135202995,3755,3755,3755,3755,0
|
|
20240221,152700,135202995,3755,3755,3755,3755,0
|
|
20240221,152600,135202995,3755,3755,3755,3755,0
|
|
20240221,152500,135202995,3755,3755,3755,3755,0
|
|
20240221,152400,135202995,3755,3755,3755,3755,0
|
|
20240221,152300,135202995,3755,3755,3755,3755,0
|
|
20240221,152200,135202995,3755,3755,3755,3755,0
|
|
20240221,152100,135202995,3755,3755,3755,3755,0
|
|
20240221,152000,135202995,3755,3755,3755,3755,0
|
|
20240221,151900,135202995,3755,3755,3755,3755,0
|
|
20240221,151800,135202995,3755,3755,3755,3755,0
|
|
20240221,151700,135202995,3755,3755,3755,3755,0
|
|
20240221,151600,135202995,3755,3755,3755,3755,0
|
|
20240221,151500,135202995,3755,3755,3755,3755,1
|
|
20240221,151400,135199240,3755,3755,3755,3755,0
|
|
20240221,151300,135199240,3755,3750,3755,3750,152
|
|
20240221,151200,134629225,3755,3755,3755,3755,0
|
|
20240221,151100,134629225,3755,3755,3755,3755,0
|
|
20240221,151000,134629225,3755,3755,3755,3755,6
|
|
20240221,150900,134606695,3755,3755,3755,3755,10
|
|
20240221,150800,134569145,3755,3760,3760,3755,30
|
|
20240221,150700,134456490,3755,3755,3755,3755,1222
|
|
20240221,150600,129867880,3760,3760,3760,3760,1
|
|
20240221,150500,129864120,3760,3760,3760,3760,2
|
|
20240221,150400,129856600,3760,3760,3760,3760,0
|
|
20240221,150300,129856600,3760,3760,3760,3760,2
|
|
20240221,150200,129849080,3760,3760,3760,3760,2
|
|
20240221,150100,129841560,3760,3760,3760,3760,2
|
|
20240221,150000,129834040,3760,3760,3760,3760,0
|
|
20240221,145900,129834040,3760,3760,3760,3760,3
|
|
20240221,145800,129822760,3760,3760,3760,3755,333
|
|
20240221,145700,128570840,3760,3760,3760,3760,30
|
|
20240221,145600,128458040,3755,3760,3760,3755,1362
|
|
20240221,145500,123336990,3760,3760,3760,3760,22
|
|
20240221,145400,123254270,3755,3755,3755,3755,0
|
|
20240221,145300,123254270,3755,3755,3755,3755,0
|
|
20240221,145200,123254270,3755,3755,3755,3755,0
|
|
20240221,145100,123254270,3755,3755,3755,3755,0
|
|
20240221,145000,123254270,3755,3755,3755,3755,0
|
|
20240221,144900,123254270,3755,3755,3755,3755,0
|
|
20240221,144800,123254270,3755,3755,3755,3755,9
|
|
20240221,144700,123220475,3760,3760,3760,3760,0
|
|
20240221,144600,123220475,3760,3760,3760,3760,100
|
|
20240221,144500,122844475,3760,3755,3760,3755,13
|
|
20240221,144400,122795650,3760,3760,3760,3755,1904
|
|
20240221,144300,115636945,3760,3760,3760,3760,127
|
|
20240221,144200,115159425,3765,3765,3765,3765,99
|
|
20240221,144100,114786690,3765,3765,3765,3765,1365
|
|
20240221,144000,109647465,3770,3770,3770,3770,0
|
|
20240221,143900,109647465,3770,3770,3770,3770,0
|
|
20240221,143800,109647465,3770,3770,3770,3770,0
|
|
20240221,143700,109647465,3770,3770,3770,3770,0
|
|
20240221,143600,109647465,3770,3770,3770,3770,200
|
|
20240221,143500,108893465,3770,3770,3770,3770,0
|
|
20240221,143400,108893465,3770,3770,3770,3770,0
|
|
20240221,143300,108893465,3770,3770,3770,3770,172
|
|
20240221,143200,108245025,3770,3770,3770,3770,0
|
|
20240221,143100,108245025,3770,3770,3770,3770,0
|
|
20240221,143000,108245025,3770,3770,3770,3770,0
|
|
20240221,142900,108245025,3770,3770,3770,3770,7
|
|
20240221,142800,108218635,3770,3770,3770,3770,100
|
|
20240221,142700,107841635,3770,3770,3770,3770,0
|
|
20240221,142600,107841635,3770,3770,3770,3770,0
|
|
20240221,142500,107841635,3770,3770,3770,3770,0
|
|
20240221,142400,107841635,3770,3770,3770,3770,337
|
|
20240221,142300,106571145,3770,3775,3775,3770,289
|
|
20240221,142200,105480235,3775,3775,3775,3775,13
|
|
20240221,142100,105431160,3780,3780,3780,3780,0
|
|
20240221,142000,105431160,3780,3780,3780,3780,0
|
|
20240221,141900,105431160,3780,3780,3780,3780,0
|
|
20240221,141800,105431160,3780,3780,3780,3780,0
|
|
20240221,141700,105431160,3780,3780,3780,3780,0
|
|
20240221,141600,105431160,3780,3780,3780,3780,0
|
|
20240221,141500,105431160,3780,3780,3780,3780,0
|
|
20240221,141400,105431160,3780,3780,3780,3780,0
|
|
20240221,141300,105431160,3780,3780,3780,3780,0
|
|
20240221,141200,105431160,3780,3780,3780,3780,0
|
|
20240221,141100,105431160,3780,3780,3780,3780,0
|
|
20240221,141000,105431160,3780,3780,3780,3770,117
|
|
20240221,140900,104989745,3775,3775,3775,3775,0
|
|
20240221,140800,104989745,3775,3775,3775,3775,304
|
|
20240221,140700,103842145,3780,3785,3785,3780,304
|
|
20240221,140600,102692865,3785,3785,3785,3785,522
|
|
20240221,140500,100717095,3790,3790,3790,3790,0
|
|
20240221,140400,100717095,3790,3790,3790,3790,0
|
|
20240221,140300,100717095,3790,3790,3790,3790,0
|
|
20240221,140200,100717095,3790,3790,3790,3790,0
|
|
20240221,140100,100717095,3790,3790,3790,3790,0
|
|
20240221,140000,100717095,3790,3790,3790,3790,0
|
|
20240221,135900,100717095,3790,3790,3790,3790,0
|
|
20240221,135800,100717095,3790,3790,3790,3790,0
|
|
20240221,135700,100717095,3790,3790,3790,3790,0
|
|
20240221,135600,100717095,3790,3790,3790,3790,0
|
|
20240221,135500,100717095,3790,3790,3790,3790,0
|
|
20240221,135400,100717095,3790,3790,3790,3790,1
|
|
20240221,135300,100713305,3790,3790,3790,3790,0
|
|
20240221,135200,100713305,3790,3790,3790,3790,0
|
|
20240221,135100,100713305,3790,3790,3790,3790,0
|
|
20240221,135000,100713305,3790,3790,3790,3790,0
|
|
20240221,134900,100713305,3790,3790,3790,3790,0
|
|
20240221,134800,100713305,3790,3790,3790,3790,1
|
|
20240221,134700,100709515,3790,3790,3790,3790,0
|
|
20240221,134600,100709515,3790,3790,3790,3790,1
|
|
20240221,134500,100705725,3790,3790,3790,3790,0
|
|
20240221,134400,100705725,3790,3790,3790,3790,0
|
|
20240221,134300,100705725,3790,3790,3790,3790,0
|
|
20240221,134200,100705725,3790,3790,3790,3790,1
|
|
20240221,134100,100701935,3785,3785,3785,3785,0
|
|
20240221,134000,100701935,3785,3785,3785,3785,0
|
|
20240221,133900,100701935,3785,3795,3795,3785,568
|
|
20240221,133800,98548965,3800,3800,3800,3800,0
|
|
20240221,133700,98548965,3800,3800,3800,3800,0
|
|
20240221,133600,98548965,3800,3800,3800,3800,1
|
|
20240221,133500,98545165,3800,3800,3800,3800,0
|
|
20240221,133400,98545165,3800,3800,3800,3800,50
|
|
20240221,133300,98355165,3800,3800,3800,3800,0
|
|
20240221,133200,98355165,3800,3795,3800,3795,90
|
|
20240221,133100,98013235,3790,3790,3790,3790,1
|
|
20240221,133000,98009445,3790,3790,3790,3790,1
|
|
20240221,132900,98005655,3790,3790,3790,3790,0
|
|
20240221,132800,98005655,3790,3790,3790,3790,0
|
|
20240221,132700,98005655,3790,3790,3790,3790,0
|
|
20240221,132600,98005655,3790,3790,3790,3790,0
|
|
20240221,132500,98005655,3790,3790,3790,3790,0
|
|
20240221,132400,98005655,3790,3790,3790,3790,1
|
|
20240221,132300,98001865,3785,3785,3785,3785,0
|
|
20240221,132200,98001865,3785,3785,3785,3785,0
|
|
20240221,132100,98001865,3785,3785,3785,3785,10
|
|
20240221,132000,97964015,3785,3785,3785,3785,1119
|
|
20240221,131900,93728600,3785,3785,3785,3785,0
|
|
20240221,131800,93728600,3785,3785,3785,3785,1
|
|
20240221,131700,93724815,3785,3785,3785,3785,267
|
|
20240221,131600,92714220,3785,3785,3785,3785,0
|
|
20240221,131500,92714220,3785,3785,3785,3785,0
|
|
20240221,131400,92714220,3785,3785,3785,3785,0
|
|
20240221,131300,92714220,3785,3785,3785,3785,1
|
|
20240221,131200,92710435,3785,3785,3785,3785,2
|
|
20240221,131100,92702865,3785,3785,3785,3785,0
|
|
20240221,131000,92702865,3785,3785,3785,3785,7
|
|
20240221,130900,92676370,3785,3785,3785,3785,0
|
|
20240221,130800,92676370,3785,3785,3785,3785,3
|
|
20240221,130700,92665015,3785,3785,3785,3785,0
|
|
20240221,130600,92665015,3785,3785,3785,3785,1
|
|
20240221,130500,92661230,3785,3785,3785,3785,0
|
|
20240221,130400,92661230,3785,3785,3785,3785,0
|
|
20240221,130300,92661230,3785,3785,3785,3785,0
|
|
20240221,130200,92661230,3785,3785,3785,3785,0
|
|
20240221,130100,92661230,3785,3785,3785,3785,8
|
|
20240221,130000,92630950,3785,3780,3785,3780,37
|
|
20240221,125900,92491085,3780,3785,3785,3780,282
|
|
20240221,125800,91423765,3785,3790,3790,3785,930
|
|
20240221,125700,87902120,3795,3795,3795,3795,0
|
|
20240221,125600,87902120,3795,3795,3795,3795,0
|
|
20240221,125500,87902120,3795,3795,3795,3795,0
|
|
20240221,125400,87902120,3795,3795,3795,3795,1
|
|
20240221,125300,87898325,3795,3795,3795,3795,0
|
|
20240221,125200,87898325,3795,3795,3795,3795,0
|
|
20240221,125100,87898325,3795,3795,3795,3795,0
|
|
20240221,125000,87898325,3795,3795,3795,3795,0
|
|
20240221,124900,87898325,3795,3795,3795,3795,0
|
|
20240221,124800,87898325,3795,3795,3795,3795,1
|
|
20240221,124700,87894530,3790,3790,3790,3790,0
|
|
20240221,124600,87894530,3790,3790,3790,3790,343
|
|
20240221,124500,86594560,3800,3800,3800,3800,0
|
|
20240221,124400,86594560,3800,3800,3800,3800,0
|
|
20240221,124300,86594560,3800,3800,3800,3800,0
|
|
20240221,124200,86594560,3800,3800,3800,3800,1
|
|
20240221,124100,86590760,3800,3800,3800,3800,1
|
|
20240221,124000,86586960,3800,3800,3800,3800,0
|
|
20240221,123900,86586960,3800,3800,3800,3800,10
|
|
20240221,123800,86548960,3800,3800,3800,3800,10
|
|
20240221,123700,86510960,3800,3800,3800,3800,0
|
|
20240221,123600,86510960,3800,3800,3800,3800,1
|
|
20240221,123500,86507160,3800,3800,3800,3800,0
|
|
20240221,123400,86507160,3800,3800,3800,3800,0
|
|
20240221,123300,86507160,3800,3800,3800,3800,0
|
|
20240221,123200,86507160,3800,3800,3800,3800,0
|
|
20240221,123100,86507160,3800,3800,3800,3800,0
|
|
20240221,123000,86507160,3800,3800,3800,3800,1
|
|
20240221,122900,86503360,3800,3800,3800,3800,0
|
|
20240221,122800,86503360,3800,3800,3800,3800,0
|
|
20240221,122700,86503360,3800,3800,3800,3800,0
|
|
20240221,122600,86503360,3800,3800,3800,3800,0
|
|
20240221,122500,86503360,3800,3800,3800,3800,0
|
|
20240221,122400,86503360,3800,3800,3800,3800,1
|
|
20240221,122300,86499560,3800,3800,3800,3800,0
|
|
20240221,122200,86499560,3800,3800,3800,3800,1
|
|
20240221,122100,86495760,3800,3800,3800,3800,0
|
|
20240221,122000,86495760,3800,3800,3800,3800,0
|
|
20240221,121900,86495760,3800,3800,3800,3800,0
|
|
20240221,121800,86495760,3800,3795,3800,3795,4
|
|
20240221,121700,86480575,3795,3795,3795,3795,0
|
|
20240221,121600,86480575,3795,3795,3795,3795,0
|
|
20240221,121500,86480575,3795,3795,3795,3795,304
|
|
20240221,121400,85326895,3805,3805,3805,3805,13
|
|
20240221,121300,85277430,3820,3805,3820,3805,2
|
|
20240221,121200,85269805,3825,3805,3825,3805,5
|
|
20240221,121100,85250760,3825,3825,3825,3825,0
|
|
20240221,121000,85250760,3825,3825,3825,3825,0
|
|
20240221,120900,85250760,3825,3825,3825,3825,0
|
|
20240221,120800,85250760,3825,3805,3825,3805,2
|
|
20240221,120700,85243130,3805,3805,3805,3805,0
|
|
20240221,120600,85243130,3805,3800,3805,3800,3
|
|
20240221,120500,85231720,3800,3800,3800,3800,0
|
|
20240221,120400,85231720,3800,3800,3800,3800,1
|
|
20240221,120300,85227920,3800,3810,3825,3800,21
|
|
20240221,120200,85148085,3810,3810,3810,3810,1
|
|
20240221,120100,85144275,3810,3810,3810,3810,0
|
|
20240221,120000,85144275,3810,3810,3810,3810,2
|
|
20240221,115900,85136655,3810,3810,3810,3810,0
|
|
20240221,115800,85136655,3810,3810,3810,3810,1
|
|
20240221,115700,85132845,3810,3810,3810,3810,1
|
|
20240221,115600,85129035,3825,3810,3830,3810,22
|
|
20240221,115500,85044845,3830,3810,3830,3810,2
|
|
20240221,115400,85037205,3830,3830,3830,3830,0
|
|
20240221,115300,85037205,3830,3830,3830,3830,0
|
|
20240221,115200,85037205,3830,3810,3830,3810,2
|
|
20240221,115100,85029565,3805,3810,3830,3805,491
|
|
20240221,115000,83154005,3810,3805,3810,3805,44
|
|
20240221,114900,82986580,3835,3810,3835,3810,500
|
|
20240221,114800,81070240,3830,3830,3830,3830,0
|
|
20240221,114700,81070240,3830,3810,3830,3810,2
|
|
20240221,114600,81062600,3820,3820,3820,3820,0
|
|
20240221,114500,81062600,3820,3810,3820,3810,355
|
|
20240221,114400,79707530,3820,3810,3820,3810,2
|
|
20240221,114300,79699900,3810,3810,3810,3810,0
|
|
20240221,114200,79699900,3810,3810,3810,3810,0
|
|
20240221,114100,79699900,3810,3810,3810,3810,0
|
|
20240221,114000,79699900,3810,3810,3820,3805,219
|
|
20240221,113900,78863370,3810,3810,3810,3810,0
|
|
20240221,113800,78863370,3810,3810,3810,3810,0
|
|
20240221,113700,78863370,3810,3810,3810,3810,0
|
|
20240221,113600,78863370,3810,3805,3810,3805,2
|
|
20240221,113500,78855755,3800,3810,3810,3800,361
|
|
20240221,113400,77483945,3795,3795,3795,3795,0
|
|
20240221,113300,77483945,3795,3795,3795,3795,0
|
|
20240221,113200,77483945,3795,3795,3795,3795,0
|
|
20240221,113100,77483945,3795,3795,3795,3795,0
|
|
20240221,113000,77483945,3795,3800,3800,3795,232
|
|
20240221,112900,76603060,3815,3805,3815,3800,26
|
|
20240221,112800,76504050,3805,3805,3805,3805,1
|
|
20240221,112700,76500245,3820,3800,3820,3800,300
|
|
20240221,112600,75354265,3820,3820,3820,3820,0
|
|
20240221,112500,75354265,3820,3795,3820,3795,2
|
|
20240221,112400,75346650,3785,3785,3785,3785,0
|
|
20240221,112300,75346650,3785,3785,3785,3785,0
|
|
20240221,112200,75346650,3785,3785,3785,3785,0
|
|
20240221,112100,75346650,3785,3785,3785,3785,80
|
|
20240221,112000,75043850,3785,3790,3790,3785,185
|
|
20240221,111900,74342805,3795,3795,3795,3795,166
|
|
20240221,111800,73712835,3795,3795,3795,3795,12
|
|
20240221,111700,73667295,3795,3800,3800,3795,338
|
|
20240221,111600,72383635,3800,3800,3800,3800,0
|
|
20240221,111500,72383635,3800,3800,3800,3800,0
|
|
20240221,111400,72383635,3800,3800,3800,3800,0
|
|
20240221,111300,72383635,3800,3800,3800,3800,0
|
|
20240221,111200,72383635,3800,3800,3800,3800,0
|
|
20240221,111100,72383635,3800,3800,3800,3800,1
|
|
20240221,111000,72379835,3800,3795,3800,3795,13
|
|
20240221,110900,72330455,3795,3805,3805,3795,109
|
|
20240221,110800,71916245,3810,3810,3810,3810,0
|
|
20240221,110700,71916245,3810,3810,3810,3810,0
|
|
20240221,110600,71916245,3810,3810,3810,3810,2
|
|
20240221,110500,71908625,3805,3805,3805,3805,9
|
|
20240221,110400,71874380,3805,3805,3805,3805,0
|
|
20240221,110300,71874380,3805,3805,3805,3805,0
|
|
20240221,110200,71874380,3805,3805,3805,3805,0
|
|
20240221,110100,71874380,3805,3805,3805,3805,0
|
|
20240221,110000,71874380,3805,3805,3805,3805,0
|
|
20240221,105900,71874380,3805,3805,3805,3805,0
|
|
20240221,105800,71874380,3805,3805,3805,3805,0
|
|
20240221,105700,71874380,3805,3805,3805,3805,0
|
|
20240221,105600,71874380,3805,3805,3805,3805,0
|
|
20240221,105500,71874380,3805,3805,3805,3805,56
|
|
20240221,105400,71661300,3805,3805,3805,3805,36
|
|
20240221,105300,71524320,3805,3805,3805,3805,6
|
|
20240221,105200,71501490,3800,3805,3805,3800,230
|
|
20240221,105100,70626480,3810,3810,3810,3810,1616
|
|
20240221,105000,64469520,3820,3820,3820,3820,0
|
|
20240221,104900,64469520,3820,3820,3820,3820,0
|
|
20240221,104800,64469520,3820,3820,3820,3820,0
|
|
20240221,104700,64469520,3820,3820,3820,3820,2
|
|
20240221,104600,64461880,3810,3810,3810,3810,0
|
|
20240221,104500,64461880,3810,3810,3810,3810,123
|
|
20240221,104400,63993250,3815,3815,3815,3815,0
|
|
20240221,104300,63993250,3815,3815,3815,3815,9
|
|
20240221,104200,63958915,3815,3815,3815,3815,0
|
|
20240221,104100,63958915,3815,3810,3815,3810,210
|
|
20240221,104000,63158800,3810,3810,3810,3810,0
|
|
20240221,103900,63158800,3810,3810,3810,3810,0
|
|
20240221,103800,63158800,3810,3810,3810,3810,15
|
|
20240221,103700,63101650,3810,3810,3810,3810,0
|
|
20240221,103600,63101650,3810,3815,3815,3810,10
|
|
20240221,103500,63063505,3820,3820,3820,3820,36
|
|
20240221,103400,62925985,3820,3820,3820,3820,0
|
|
20240221,103300,62925985,3820,3820,3820,3820,0
|
|
20240221,103200,62925985,3820,3820,3820,3820,0
|
|
20240221,103100,62925985,3820,3815,3820,3815,100
|
|
20240221,103000,62544020,3815,3815,3815,3815,0
|
|
20240221,102900,62544020,3815,3815,3815,3815,131
|
|
20240221,102800,62044255,3815,3815,3815,3815,2
|
|
20240221,102700,62036625,3810,3810,3810,3810,0
|
|
20240221,102600,62036625,3810,3810,3810,3810,0
|
|
20240221,102500,62036625,3810,3810,3820,3810,202
|
|
20240221,102400,61265565,3810,3810,3810,3810,1
|
|
20240221,102300,61261755,3810,3810,3810,3810,400
|
|
20240221,102200,59737755,3810,3810,3810,3810,0
|
|
20240221,102100,59737755,3810,3805,3810,3805,800
|
|
20240221,102000,56693075,3800,3800,3800,3800,0
|
|
20240221,101900,56693075,3800,3800,3800,3800,1
|
|
20240221,101800,56689275,3800,3805,3805,3800,546
|
|
20240221,101700,54611840,3800,3800,3800,3800,8
|
|
20240221,101600,54581440,3800,3800,3800,3800,1
|
|
20240221,101500,54577640,3800,3805,3805,3800,37
|
|
20240221,101400,54436865,3805,3805,3805,3805,0
|
|
20240221,101300,54436865,3805,3805,3805,3805,25
|
|
20240221,101200,54341740,3805,3805,3805,3805,0
|
|
20240221,101100,54341740,3805,3805,3805,3805,0
|
|
20240221,101000,54341740,3805,3805,3805,3805,0
|
|
20240221,100900,54341740,3805,3805,3805,3805,2
|
|
20240221,100800,54334130,3805,3800,3805,3800,5
|
|
20240221,100700,54315115,3800,3800,3800,3800,0
|
|
20240221,100600,54315115,3800,3800,3800,3800,75
|
|
20240221,100500,54030115,3800,3800,3800,3800,1
|
|
20240221,100400,54026315,3795,3795,3795,3795,0
|
|
20240221,100300,54026315,3795,3795,3795,3795,0
|
|
20240221,100200,54026315,3795,3795,3795,3795,0
|
|
20240221,100100,54026315,3795,3795,3795,3795,3
|
|
20240221,100000,54014930,3800,3800,3800,3800,3
|
|
20240221,095900,54003530,3800,3795,3800,3795,23
|
|
20240221,095800,53916230,3795,3795,3795,3795,0
|
|
20240221,095700,53916230,3795,3795,3795,3795,0
|
|
20240221,095600,53916230,3795,3795,3795,3795,567
|
|
20240221,095500,51764465,3795,3790,3795,3790,287
|
|
20240221,095400,50675680,3790,3790,3790,3790,0
|
|
20240221,095300,50675680,3790,3790,3790,3790,0
|
|
20240221,095200,50675680,3790,3790,3790,3790,1
|
|
20240221,095100,50671890,3785,3785,3785,3785,0
|
|
20240221,095000,50671890,3785,3785,3785,3785,0
|
|
20240221,094900,50671890,3785,3785,3785,3785,0
|
|
20240221,094800,50671890,3785,3785,3785,3785,0
|
|
20240221,094700,50671890,3785,3785,3785,3785,1
|
|
20240221,094600,50668105,3785,3785,3785,3785,1
|
|
20240221,094500,50664320,3785,3795,3795,3785,31
|
|
20240221,094400,50546685,3795,3795,3795,3795,0
|
|
20240221,094300,50546685,3795,3795,3795,3795,0
|
|
20240221,094200,50546685,3795,3795,3795,3795,0
|
|
20240221,094100,50546685,3795,3795,3795,3795,0
|
|
20240221,094000,50546685,3795,3790,3795,3790,317
|
|
20240221,093900,49345245,3795,3795,3795,3795,0
|
|
20240221,093800,49345245,3795,3795,3795,3795,8
|
|
20240221,093700,49314885,3795,3795,3795,3795,0
|
|
20240221,093600,49314885,3795,3795,3795,3795,1
|
|
20240221,093500,49311090,3790,3790,3790,3790,0
|
|
20240221,093400,49311090,3790,3790,3790,3790,0
|
|
20240221,093300,49311090,3790,3790,3790,3790,0
|
|
20240221,093200,49311090,3790,3790,3790,3790,3
|
|
20240221,093100,49299720,3780,3780,3780,3780,1
|
|
20240221,093000,49295940,3780,3780,3780,3780,221
|
|
20240221,092900,48460560,3780,3780,3780,3780,1
|
|
20240221,092800,48456780,3780,3780,3780,3780,1
|
|
20240221,092700,48453000,3785,3785,3785,3785,1
|
|
20240221,092600,48449215,3785,3785,3785,3785,1
|
|
20240221,092500,48445430,3780,3780,3780,3780,1
|
|
20240221,092400,48441650,3800,3780,3800,3780,26
|
|
20240221,092300,48342870,3780,3780,3780,3780,236
|
|
20240221,092200,47450790,3775,3775,3775,3775,1
|
|
20240221,092100,47447015,3780,3790,3790,3780,6067
|
|
20240221,092000,24482220,3790,3790,3790,3790,1
|
|
20240221,091900,24478430,3790,3795,3795,3790,423
|
|
20240221,091800,22873150,3795,3795,3795,3795,1
|
|
20240221,091700,22869355,3795,3800,3800,3795,129
|
|
20240221,091600,22379160,3795,3795,3795,3795,48
|
|
20240221,091500,22197000,3795,3800,3800,3795,333
|
|
20240221,091400,20931605,3800,3800,3800,3800,1
|
|
20240221,091300,20927805,3800,3800,3800,3800,1
|
|
20240221,091200,20924005,3795,3795,3795,3795,1
|
|
20240221,091100,20920210,3795,3795,3795,3795,1
|
|
20240221,091000,20916415,3815,3815,3815,3795,23
|
|
20240221,090900,20828690,3805,3805,3805,3795,118
|
|
20240221,090800,20379710,3795,3795,3795,3795,1
|
|
20240221,090700,20375915,3795,3795,3795,3795,1
|
|
20240221,090600,20372120,3795,3795,3795,3795,87
|
|
20240221,090500,20041955,3795,3795,3815,3795,1445
|
|
20240221,090400,14552895,3775,3795,3795,3775,8
|
|
20240221,090300,14522555,3775,3775,3775,3775,1
|
|
20240221,090200,14518780,3775,3775,3775,3775,1
|
|
20240221,090100,14515005,3775,3775,3775,3775,9
|
|
20240221,090000,14481030,3775,3795,3795,3775,3525
|