692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240222,202900,90144765,3730,3730,3730,3730,299
|
|
20240222,202800,90144765,3730,3730,3730,3730,0
|
|
20240222,202700,90144765,3730,3730,3730,3730,0
|
|
20240222,202600,90144765,3730,3730,3730,3730,0
|
|
20240222,202500,90144765,3730,3730,3730,3730,0
|
|
20240222,202400,90144765,3730,3730,3730,3730,0
|
|
20240222,202300,90144765,3730,3730,3730,3730,0
|
|
20240222,202200,90144765,3730,3730,3730,3730,0
|
|
20240222,202100,90144765,3730,3730,3730,3730,0
|
|
20240222,202000,90144765,3730,3730,3730,3730,0
|
|
20240222,201900,90144765,3730,3730,3730,3730,0
|
|
20240222,201800,90144765,3730,3730,3730,3730,0
|
|
20240222,201700,90144765,3730,3730,3730,3730,0
|
|
20240222,201600,90144765,3730,3730,3730,3730,0
|
|
20240222,201500,90144765,3730,3730,3730,3730,0
|
|
20240222,201400,90144765,3730,3730,3730,3730,0
|
|
20240222,201300,90144765,3730,3730,3730,3730,0
|
|
20240222,201200,90144765,3730,3730,3730,3730,0
|
|
20240222,201100,90144765,3730,3730,3730,3730,0
|
|
20240222,201000,90144765,3730,3730,3730,3730,0
|
|
20240222,200900,90144765,3730,3730,3730,3730,0
|
|
20240222,200800,90144765,3730,3730,3730,3730,0
|
|
20240222,200700,90144765,3730,3730,3730,3730,0
|
|
20240222,200600,90144765,3730,3730,3730,3730,0
|
|
20240222,200500,90144765,3730,3730,3730,3730,0
|
|
20240222,200400,90144765,3730,3730,3730,3730,0
|
|
20240222,200300,90144765,3730,3730,3730,3730,0
|
|
20240222,200200,90144765,3730,3730,3730,3730,0
|
|
20240222,200100,90144765,3730,3730,3730,3730,0
|
|
20240222,200000,90144765,3730,3730,3730,3730,0
|
|
20240222,195900,90144765,3730,3730,3730,3730,299
|
|
20240222,195800,90144765,3730,3730,3730,3730,0
|
|
20240222,195700,90144765,3730,3730,3730,3730,0
|
|
20240222,195600,90144765,3730,3730,3730,3730,0
|
|
20240222,195500,90144765,3730,3730,3730,3730,0
|
|
20240222,195400,90144765,3730,3730,3730,3730,0
|
|
20240222,195300,90144765,3730,3730,3730,3730,0
|
|
20240222,195200,90144765,3730,3730,3730,3730,0
|
|
20240222,195100,90144765,3730,3730,3730,3730,0
|
|
20240222,195000,90144765,3730,3730,3730,3730,0
|
|
20240222,194900,90144765,3730,3730,3730,3730,0
|
|
20240222,194800,90144765,3730,3730,3730,3730,0
|
|
20240222,194700,90144765,3730,3730,3730,3730,0
|
|
20240222,194600,90144765,3730,3730,3730,3730,0
|
|
20240222,194500,90144765,3730,3730,3730,3730,0
|
|
20240222,194400,90144765,3730,3730,3730,3730,0
|
|
20240222,194300,90144765,3730,3730,3730,3730,0
|
|
20240222,194200,90144765,3730,3730,3730,3730,0
|
|
20240222,194100,90144765,3730,3730,3730,3730,0
|
|
20240222,194000,90144765,3730,3730,3730,3730,0
|
|
20240222,193900,90144765,3730,3730,3730,3730,0
|
|
20240222,193800,90144765,3730,3730,3730,3730,0
|
|
20240222,193700,90144765,3730,3730,3730,3730,0
|
|
20240222,193600,90144765,3730,3730,3730,3730,0
|
|
20240222,193500,90144765,3730,3730,3730,3730,0
|
|
20240222,193400,90144765,3730,3730,3730,3730,0
|
|
20240222,193300,90144765,3730,3730,3730,3730,0
|
|
20240222,193200,90144765,3730,3730,3730,3730,0
|
|
20240222,193100,90144765,3730,3730,3730,3730,0
|
|
20240222,193000,90144765,3730,3730,3730,3730,0
|
|
20240222,192900,90144765,3730,3730,3730,3730,299
|
|
20240222,192800,90144765,3730,3730,3730,3730,0
|
|
20240222,192700,90144765,3730,3730,3730,3730,0
|
|
20240222,192600,90144765,3730,3730,3730,3730,0
|
|
20240222,192500,90144765,3730,3730,3730,3730,0
|
|
20240222,192400,90144765,3730,3730,3730,3730,0
|
|
20240222,192300,90144765,3730,3730,3730,3730,0
|
|
20240222,192200,90144765,3730,3730,3730,3730,0
|
|
20240222,192100,90144765,3730,3730,3730,3730,0
|
|
20240222,192000,90144765,3730,3730,3730,3730,0
|
|
20240222,191900,90144765,3730,3730,3730,3730,0
|
|
20240222,191800,90144765,3730,3730,3730,3730,0
|
|
20240222,191700,90144765,3730,3730,3730,3730,0
|
|
20240222,191600,90144765,3730,3730,3730,3730,0
|
|
20240222,191500,90144765,3730,3730,3730,3730,0
|
|
20240222,191400,90144765,3730,3730,3730,3730,0
|
|
20240222,191300,90144765,3730,3730,3730,3730,0
|
|
20240222,191200,90144765,3730,3730,3730,3730,0
|
|
20240222,191100,90144765,3730,3730,3730,3730,0
|
|
20240222,191000,90144765,3730,3730,3730,3730,0
|
|
20240222,190900,90144765,3730,3730,3730,3730,0
|
|
20240222,190800,90144765,3730,3730,3730,3730,0
|
|
20240222,190700,90144765,3730,3730,3730,3730,0
|
|
20240222,190600,90144765,3730,3730,3730,3730,0
|
|
20240222,190500,90144765,3730,3730,3730,3730,0
|
|
20240222,190400,90144765,3730,3730,3730,3730,0
|
|
20240222,190300,90144765,3730,3730,3730,3730,0
|
|
20240222,190200,90144765,3730,3730,3730,3730,0
|
|
20240222,190100,90144765,3730,3730,3730,3730,0
|
|
20240222,190000,90144765,3730,3730,3730,3730,0
|
|
20240222,185900,90144765,3730,3730,3730,3730,299
|
|
20240222,185800,90144765,3730,3730,3730,3730,0
|
|
20240222,185700,90144765,3730,3730,3730,3730,0
|
|
20240222,185600,90144765,3730,3730,3730,3730,0
|
|
20240222,185500,90144765,3730,3730,3730,3730,0
|
|
20240222,185400,90144765,3730,3730,3730,3730,0
|
|
20240222,185300,90144765,3730,3730,3730,3730,0
|
|
20240222,185200,90144765,3730,3730,3730,3730,0
|
|
20240222,185100,90144765,3730,3730,3730,3730,0
|
|
20240222,185000,90144765,3730,3730,3730,3730,0
|
|
20240222,184900,90144765,3730,3730,3730,3730,0
|
|
20240222,184800,90144765,3730,3730,3730,3730,0
|
|
20240222,184700,90144765,3730,3730,3730,3730,0
|
|
20240222,184600,90144765,3730,3730,3730,3730,0
|
|
20240222,184500,90144765,3730,3730,3730,3730,0
|
|
20240222,184400,90144765,3730,3730,3730,3730,0
|
|
20240222,184300,90144765,3730,3730,3730,3730,0
|
|
20240222,184200,90144765,3730,3730,3730,3730,0
|
|
20240222,184100,90144765,3730,3730,3730,3730,0
|
|
20240222,184000,90144765,3730,3730,3730,3730,0
|
|
20240222,183900,90144765,3730,3730,3730,3730,0
|
|
20240222,183800,90144765,3730,3730,3730,3730,0
|
|
20240222,183700,90144765,3730,3730,3730,3730,0
|
|
20240222,183600,90144765,3730,3730,3730,3730,0
|
|
20240222,183500,90144765,3730,3730,3730,3730,0
|
|
20240222,183400,90144765,3730,3730,3730,3730,0
|
|
20240222,183300,90144765,3730,3730,3730,3730,0
|
|
20240222,183200,90144765,3730,3730,3730,3730,0
|
|
20240222,183100,90144765,3730,3730,3730,3730,0
|
|
20240222,183000,90144765,3730,3730,3730,3730,0
|
|
20240222,182900,90144765,3730,3730,3730,3730,299
|
|
20240222,182800,90144765,3730,3730,3730,3730,0
|
|
20240222,182700,90144765,3730,3730,3730,3730,0
|
|
20240222,182600,90144765,3730,3730,3730,3730,0
|
|
20240222,182500,90144765,3730,3730,3730,3730,0
|
|
20240222,182400,90144765,3730,3730,3730,3730,0
|
|
20240222,182300,90144765,3730,3730,3730,3730,0
|
|
20240222,182200,90144765,3730,3730,3730,3730,0
|
|
20240222,182100,90144765,3730,3730,3730,3730,0
|
|
20240222,182000,90144765,3730,3730,3730,3730,0
|
|
20240222,181900,90144765,3730,3730,3730,3730,0
|
|
20240222,181800,90144765,3730,3730,3730,3730,0
|
|
20240222,181700,90144765,3730,3730,3730,3730,0
|
|
20240222,181600,90144765,3730,3730,3730,3730,0
|
|
20240222,181500,90144765,3730,3730,3730,3730,0
|
|
20240222,181400,90144765,3730,3730,3730,3730,0
|
|
20240222,181300,90144765,3730,3730,3730,3730,0
|
|
20240222,181200,90144765,3730,3730,3730,3730,0
|
|
20240222,181100,90144765,3730,3730,3730,3730,0
|
|
20240222,181000,90144765,3730,3730,3730,3730,0
|
|
20240222,180900,90144765,3730,3730,3730,3730,0
|
|
20240222,180800,90144765,3730,3730,3730,3730,0
|
|
20240222,180700,90144765,3730,3730,3730,3730,0
|
|
20240222,180600,90144765,3730,3730,3730,3730,0
|
|
20240222,180500,90144765,3730,3730,3730,3730,0
|
|
20240222,180400,90144765,3730,3730,3730,3730,0
|
|
20240222,180300,90144765,3730,3730,3730,3730,0
|
|
20240222,180200,90144765,3730,3730,3730,3730,0
|
|
20240222,180100,90144765,3730,3730,3730,3730,0
|
|
20240222,180000,90144765,3730,3730,3730,3730,0
|
|
20240222,175900,90144765,3730,3730,3730,3730,299
|
|
20240222,175800,90144765,3730,3730,3730,3730,0
|
|
20240222,175700,90144765,3730,3730,3730,3730,0
|
|
20240222,175600,90144765,3730,3730,3730,3730,0
|
|
20240222,175500,90144765,3730,3730,3730,3730,0
|
|
20240222,175400,90144765,3730,3730,3730,3730,0
|
|
20240222,175300,90144765,3730,3730,3730,3730,0
|
|
20240222,175200,90144765,3730,3730,3730,3730,0
|
|
20240222,175100,90144765,3730,3730,3730,3730,0
|
|
20240222,175000,90144765,3730,3730,3730,3730,0
|
|
20240222,174900,90144765,3730,3730,3730,3730,0
|
|
20240222,174800,90144765,3730,3730,3730,3730,0
|
|
20240222,174700,90144765,3730,3730,3730,3730,0
|
|
20240222,174600,90144765,3730,3730,3730,3730,0
|
|
20240222,174500,90144765,3730,3730,3730,3730,0
|
|
20240222,174400,90144765,3730,3730,3730,3730,0
|
|
20240222,174300,90144765,3730,3730,3730,3730,0
|
|
20240222,174200,90144765,3730,3730,3730,3730,0
|
|
20240222,174100,90144765,3730,3730,3730,3730,0
|
|
20240222,174000,90144765,3730,3730,3730,3730,0
|
|
20240222,173900,90144765,3730,3730,3730,3730,0
|
|
20240222,173800,90144765,3730,3730,3730,3730,0
|
|
20240222,173700,90144765,3730,3730,3730,3730,0
|
|
20240222,173600,90144765,3730,3730,3730,3730,0
|
|
20240222,173500,90144765,3730,3730,3730,3730,0
|
|
20240222,173400,90144765,3730,3730,3730,3730,0
|
|
20240222,173300,90144765,3730,3730,3730,3730,0
|
|
20240222,173200,90144765,3730,3730,3730,3730,0
|
|
20240222,173100,90144765,3730,3730,3730,3730,0
|
|
20240222,173000,90144765,3730,3730,3730,3730,0
|
|
20240222,172900,90144765,3730,3730,3730,3730,299
|
|
20240222,172800,90144765,3730,3730,3730,3730,0
|
|
20240222,172700,90144765,3730,3730,3730,3730,0
|
|
20240222,172600,90144765,3730,3730,3730,3730,0
|
|
20240222,172500,90144765,3730,3730,3730,3730,0
|
|
20240222,172400,90144765,3730,3730,3730,3730,0
|
|
20240222,172300,90144765,3730,3730,3730,3730,0
|
|
20240222,172200,90144765,3730,3730,3730,3730,0
|
|
20240222,172100,90144765,3730,3730,3730,3730,0
|
|
20240222,172000,90144765,3730,3730,3730,3730,0
|
|
20240222,171900,90144765,3730,3730,3730,3730,0
|
|
20240222,171800,90144765,3730,3730,3730,3730,0
|
|
20240222,171700,90144765,3730,3730,3730,3730,0
|
|
20240222,171600,90144765,3730,3730,3730,3730,0
|
|
20240222,171500,90144765,3730,3730,3730,3730,0
|
|
20240222,171400,90144765,3730,3730,3730,3730,0
|
|
20240222,171300,90144765,3730,3730,3730,3730,0
|
|
20240222,171200,90144765,3730,3730,3730,3730,0
|
|
20240222,171100,90144765,3730,3730,3730,3730,0
|
|
20240222,171000,90144765,3730,3730,3730,3730,0
|
|
20240222,170900,90144765,3730,3730,3730,3730,0
|
|
20240222,170800,90144765,3730,3730,3730,3730,0
|
|
20240222,170700,90144765,3730,3730,3730,3730,0
|
|
20240222,170600,90144765,3730,3730,3730,3730,0
|
|
20240222,170500,90144765,3730,3730,3730,3730,0
|
|
20240222,170400,90144765,3730,3730,3730,3730,0
|
|
20240222,170300,90144765,3730,3730,3730,3730,0
|
|
20240222,170200,90144765,3730,3730,3730,3730,0
|
|
20240222,170100,90144765,3730,3730,3730,3730,0
|
|
20240222,170000,90144765,3730,3730,3730,3730,0
|
|
20240222,165900,90144765,3730,3730,3730,3730,299
|
|
20240222,165800,90144765,3730,3730,3730,3730,0
|
|
20240222,165700,90144765,3730,3730,3730,3730,0
|
|
20240222,165600,90144765,3730,3730,3730,3730,0
|
|
20240222,165500,90144765,3730,3730,3730,3730,0
|
|
20240222,165400,90144765,3730,3730,3730,3730,0
|
|
20240222,165300,90144765,3730,3730,3730,3730,0
|
|
20240222,165200,90144765,3730,3730,3730,3730,0
|
|
20240222,165100,90144765,3730,3730,3730,3730,0
|
|
20240222,165000,90144765,3730,3730,3730,3730,0
|
|
20240222,164900,90144765,3730,3730,3730,3730,0
|
|
20240222,164800,90144765,3730,3730,3730,3730,0
|
|
20240222,164700,90144765,3730,3730,3730,3730,0
|
|
20240222,164600,90144765,3730,3730,3730,3730,0
|
|
20240222,164500,90144765,3730,3730,3730,3730,0
|
|
20240222,164400,90144765,3730,3730,3730,3730,0
|
|
20240222,164300,90144765,3730,3730,3730,3730,0
|
|
20240222,164200,90144765,3730,3730,3730,3730,0
|
|
20240222,164100,90144765,3730,3730,3730,3730,0
|
|
20240222,164000,90144765,3730,3730,3730,3730,0
|
|
20240222,163900,90144765,3730,3730,3730,3730,0
|
|
20240222,163800,90144765,3730,3730,3730,3730,0
|
|
20240222,163700,90144765,3730,3730,3730,3730,0
|
|
20240222,163600,90144765,3730,3730,3730,3730,0
|
|
20240222,163500,90144765,3730,3730,3730,3730,0
|
|
20240222,163400,90144765,3730,3730,3730,3730,0
|
|
20240222,163300,90144765,3730,3730,3730,3730,0
|
|
20240222,163200,90144765,3730,3730,3730,3730,0
|
|
20240222,163100,90144765,3730,3730,3730,3730,0
|
|
20240222,163000,90144765,3730,3730,3730,3730,0
|
|
20240222,162900,90144765,3730,3730,3730,3730,299
|
|
20240222,162800,90144765,3730,3730,3730,3730,0
|
|
20240222,162700,90144765,3730,3730,3730,3730,0
|
|
20240222,162600,90144765,3730,3730,3730,3730,0
|
|
20240222,162500,90144765,3730,3730,3730,3730,0
|
|
20240222,162400,90144765,3730,3730,3730,3730,0
|
|
20240222,162300,90144765,3730,3730,3730,3730,0
|
|
20240222,162200,90144765,3730,3730,3730,3730,0
|
|
20240222,162100,90144765,3730,3730,3730,3730,0
|
|
20240222,162000,90144765,3730,3730,3730,3730,0
|
|
20240222,161900,90144765,3730,3730,3730,3730,0
|
|
20240222,161800,90144765,3730,3730,3730,3730,0
|
|
20240222,161700,90144765,3730,3730,3730,3730,0
|
|
20240222,161600,90144765,3730,3730,3730,3730,0
|
|
20240222,161500,90144765,3730,3730,3730,3730,0
|
|
20240222,161400,90144765,3730,3730,3730,3730,0
|
|
20240222,161300,90144765,3730,3730,3730,3730,0
|
|
20240222,161200,90144765,3730,3730,3730,3730,0
|
|
20240222,161100,90144765,3730,3730,3730,3730,0
|
|
20240222,161000,90144765,3730,3730,3730,3730,0
|
|
20240222,160900,90144765,3730,3730,3730,3730,0
|
|
20240222,160800,90144765,3730,3730,3730,3730,0
|
|
20240222,160700,90144765,3730,3730,3730,3730,0
|
|
20240222,160600,90144765,3730,3730,3730,3730,0
|
|
20240222,160500,90144765,3730,3730,3730,3730,0
|
|
20240222,160400,90144765,3730,3730,3730,3730,0
|
|
20240222,160300,90144765,3730,3730,3730,3730,0
|
|
20240222,160200,90144765,3730,3730,3730,3730,0
|
|
20240222,160100,90144765,3730,3730,3730,3730,0
|
|
20240222,160000,90144765,3730,3730,3730,3730,0
|
|
20240222,155900,90144765,3730,3730,3730,3730,299
|
|
20240222,155800,90144765,3730,3730,3730,3730,0
|
|
20240222,155700,90144765,3730,3730,3730,3730,0
|
|
20240222,155600,90144765,3730,3730,3730,3730,0
|
|
20240222,155500,90144765,3730,3730,3730,3730,0
|
|
20240222,155400,90144765,3730,3730,3730,3730,0
|
|
20240222,155300,90144765,3730,3730,3730,3730,0
|
|
20240222,155200,90144765,3730,3730,3730,3730,0
|
|
20240222,155100,90144765,3730,3730,3730,3730,0
|
|
20240222,155000,90144765,3730,3730,3730,3730,0
|
|
20240222,154900,90144765,3730,3730,3730,3730,0
|
|
20240222,154800,90144765,3730,3730,3730,3730,0
|
|
20240222,154700,90144765,3730,3730,3730,3730,0
|
|
20240222,154600,90144765,3730,3730,3730,3730,0
|
|
20240222,154500,90144765,3730,3730,3730,3730,0
|
|
20240222,154400,90144765,3730,3730,3730,3730,0
|
|
20240222,154300,90144765,3730,3730,3730,3730,0
|
|
20240222,154200,90144765,3730,3730,3730,3730,0
|
|
20240222,154100,90144765,3730,3730,3730,3730,0
|
|
20240222,154000,90144765,3730,3730,3730,3730,0
|
|
20240222,153900,90144765,3730,3730,3730,3730,0
|
|
20240222,153800,90144765,3730,3730,3730,3730,0
|
|
20240222,153700,90144765,3730,3730,3730,3730,0
|
|
20240222,153600,90144765,3730,3730,3730,3730,0
|
|
20240222,153500,90144765,3730,3730,3730,3730,0
|
|
20240222,153400,90144765,3730,3730,3730,3730,0
|
|
20240222,153300,90144765,3730,3730,3730,3730,0
|
|
20240222,153200,90144765,3730,3730,3730,3730,0
|
|
20240222,153100,90144765,3730,3730,3730,3730,0
|
|
20240222,153000,90144765,3730,3730,3730,3730,299
|
|
20240222,152900,89029495,3730,3730,3730,3730,0
|
|
20240222,152800,89029495,3730,3730,3730,3730,0
|
|
20240222,152700,89029495,3730,3730,3730,3730,0
|
|
20240222,152600,89029495,3730,3730,3730,3730,0
|
|
20240222,152500,89029495,3730,3730,3730,3730,0
|
|
20240222,152400,89029495,3730,3730,3730,3730,0
|
|
20240222,152300,89029495,3730,3730,3730,3730,0
|
|
20240222,152200,89029495,3730,3730,3730,3730,0
|
|
20240222,152100,89029495,3730,3730,3730,3730,0
|
|
20240222,152000,89029495,3730,3730,3730,3730,0
|
|
20240222,151900,89029495,3730,3730,3730,3730,0
|
|
20240222,151800,89029495,3730,3730,3730,3730,4
|
|
20240222,151700,89014575,3740,3740,3740,3740,0
|
|
20240222,151600,89014575,3740,3740,3740,3740,13
|
|
20240222,151500,88965955,3740,3740,3740,3740,0
|
|
20240222,151400,88965955,3740,3740,3740,3740,0
|
|
20240222,151300,88965955,3740,3740,3740,3740,0
|
|
20240222,151200,88965955,3740,3740,3740,3740,0
|
|
20240222,151100,88965955,3740,3740,3740,3740,0
|
|
20240222,151000,88965955,3740,3740,3740,3740,1
|
|
20240222,150900,88962215,3725,3725,3725,3725,12
|
|
20240222,150800,88917515,3725,3725,3725,3725,0
|
|
20240222,150700,88917515,3725,3725,3725,3725,0
|
|
20240222,150600,88917515,3725,3725,3725,3725,124
|
|
20240222,150500,88455615,3725,3725,3725,3725,0
|
|
20240222,150400,88455615,3725,3725,3725,3725,0
|
|
20240222,150300,88455615,3725,3725,3725,3725,0
|
|
20240222,150200,88455615,3725,3725,3725,3725,0
|
|
20240222,150100,88455615,3725,3725,3725,3725,0
|
|
20240222,150000,88455615,3725,3725,3725,3725,0
|
|
20240222,145900,88455615,3725,3725,3725,3725,0
|
|
20240222,145800,88455615,3725,3725,3725,3725,0
|
|
20240222,145700,88455615,3725,3725,3725,3725,2
|
|
20240222,145600,88448165,3740,3740,3740,3740,0
|
|
20240222,145500,88448165,3740,3725,3740,3725,3
|
|
20240222,145400,88436975,3725,3725,3725,3725,0
|
|
20240222,145300,88436975,3725,3725,3725,3725,0
|
|
20240222,145200,88436975,3725,3725,3725,3725,2
|
|
20240222,145100,88429525,3725,3725,3725,3725,0
|
|
20240222,145000,88429525,3725,3735,3735,3725,772
|
|
20240222,144900,85549605,3740,3740,3740,3740,231
|
|
20240222,144800,84685665,3735,3735,3735,3735,2
|
|
20240222,144700,84678195,3735,3735,3735,3735,0
|
|
20240222,144600,84678195,3735,3735,3735,3735,0
|
|
20240222,144500,84678195,3735,3735,3735,3735,3
|
|
20240222,144400,84666990,3735,3735,3735,3735,25
|
|
20240222,144300,84573615,3735,3735,3735,3735,2
|
|
20240222,144200,84566145,3735,3735,3735,3735,0
|
|
20240222,144100,84566145,3735,3735,3735,3735,10
|
|
20240222,144000,84528795,3740,3740,3740,3740,39
|
|
20240222,143900,84382935,3735,3735,3735,3735,0
|
|
20240222,143800,84382935,3735,3730,3735,3730,5
|
|
20240222,143700,84364270,3730,3730,3730,3730,0
|
|
20240222,143600,84364270,3730,3730,3730,3730,2
|
|
20240222,143500,84356810,3730,3730,3730,3730,0
|
|
20240222,143400,84356810,3730,3730,3730,3730,0
|
|
20240222,143300,84356810,3730,3730,3730,3730,2
|
|
20240222,143200,84349350,3730,3730,3730,3730,0
|
|
20240222,143100,84349350,3730,3730,3730,3730,2
|
|
20240222,143000,84341890,3735,3735,3735,3735,1
|
|
20240222,142900,84338155,3725,3725,3725,3725,2
|
|
20240222,142800,84330705,3725,3725,3725,3725,0
|
|
20240222,142700,84330705,3725,3725,3725,3725,0
|
|
20240222,142600,84330705,3725,3725,3725,3725,2
|
|
20240222,142500,84323255,3735,3735,3735,3735,1
|
|
20240222,142400,84319520,3725,3725,3725,3725,2
|
|
20240222,142300,84312070,3725,3725,3725,3725,0
|
|
20240222,142200,84312070,3725,3725,3725,3725,2
|
|
20240222,142100,84304620,3740,3740,3740,3740,0
|
|
20240222,142000,84304620,3740,3735,3740,3735,38
|
|
20240222,141900,84162505,3725,3725,3725,3725,2
|
|
20240222,141800,84155055,3725,3725,3725,3725,0
|
|
20240222,141700,84155055,3725,3725,3725,3725,2
|
|
20240222,141600,84147605,3735,3735,3735,3735,1
|
|
20240222,141500,84143870,3735,3725,3735,3725,3
|
|
20240222,141400,84132685,3730,3730,3730,3730,0
|
|
20240222,141300,84132685,3730,3730,3730,3730,380
|
|
20240222,141200,82715285,3730,3730,3730,3730,2
|
|
20240222,141100,82707825,3735,3735,3735,3735,0
|
|
20240222,141000,82707825,3735,3730,3735,3730,3
|
|
20240222,140900,82696630,3730,3730,3730,3730,0
|
|
20240222,140800,82696630,3730,3730,3730,3730,0
|
|
20240222,140700,82696630,3730,3740,3740,3730,4
|
|
20240222,140600,82681685,3740,3740,3740,3740,6
|
|
20240222,140500,82659245,3735,3735,3735,3735,2
|
|
20240222,140400,82651775,3730,3730,3730,3730,0
|
|
20240222,140300,82651775,3730,3730,3730,3730,2
|
|
20240222,140200,82644315,3730,3730,3730,3730,0
|
|
20240222,140100,82644315,3730,3730,3730,3730,0
|
|
20240222,140000,82644315,3730,3740,3740,3730,41
|
|
20240222,135900,82490995,3730,3730,3730,3730,0
|
|
20240222,135800,82490995,3730,3730,3730,3730,2
|
|
20240222,135700,82483535,3725,3725,3725,3725,0
|
|
20240222,135600,82483535,3725,3725,3725,3725,2
|
|
20240222,135500,82476085,3735,3735,3735,3735,1
|
|
20240222,135400,82472350,3735,3735,3735,3735,1
|
|
20240222,135300,82468615,3725,3725,3725,3725,2
|
|
20240222,135200,82461165,3730,3730,3730,3730,0
|
|
20240222,135100,82461165,3730,3730,3730,3730,691
|
|
20240222,135000,79883735,3730,3730,3730,3730,0
|
|
20240222,134900,79883735,3730,3730,3730,3730,2
|
|
20240222,134800,79876275,3740,3740,3740,3740,2
|
|
20240222,134700,79868795,3730,3730,3730,3730,0
|
|
20240222,134600,79868795,3730,3730,3730,3730,2
|
|
20240222,134500,79861335,3740,3740,3740,3740,1
|
|
20240222,134400,79857595,3730,3730,3730,3730,2
|
|
20240222,134300,79850135,3740,3740,3740,3740,0
|
|
20240222,134200,79850135,3740,3740,3740,3740,1
|
|
20240222,134100,79846395,3730,3730,3730,3730,2
|
|
20240222,134000,79838935,3740,3740,3740,3740,39
|
|
20240222,133900,79693075,3730,3730,3730,3730,2
|
|
20240222,133800,79685615,3730,3730,3730,3730,0
|
|
20240222,133700,79685615,3730,3730,3730,3730,2
|
|
20240222,133600,79678155,3740,3740,3740,3740,1
|
|
20240222,133500,79674415,3730,3730,3730,3730,0
|
|
20240222,133400,79674415,3730,3730,3730,3730,152
|
|
20240222,133300,79107455,3740,3740,3740,3740,0
|
|
20240222,133200,79107455,3740,3730,3740,3730,40
|
|
20240222,133100,78957875,3740,3740,3740,3740,0
|
|
20240222,133000,78957875,3740,3740,3740,3740,236
|
|
20240222,132900,78075235,3740,3740,3740,3740,0
|
|
20240222,132800,78075235,3740,3735,3740,3735,568
|
|
20240222,132700,75951020,3730,3730,3730,3730,2
|
|
20240222,132600,75943560,3735,3735,3735,3735,27
|
|
20240222,132500,75842715,3730,3735,3735,3730,32
|
|
20240222,132400,75723205,3735,3735,3735,3735,1
|
|
20240222,132300,75719470,3730,3735,3735,3730,75
|
|
20240222,132200,75439715,3730,3730,3730,3730,2
|
|
20240222,132100,75432255,3730,3730,3730,3730,0
|
|
20240222,132000,75432255,3730,3735,3735,3730,40
|
|
20240222,131900,75282865,3730,3730,3730,3730,26
|
|
20240222,131800,75185885,3735,3730,3735,3730,3
|
|
20240222,131700,75174690,3735,3735,3735,3735,0
|
|
20240222,131600,75174690,3735,3735,3735,3735,80
|
|
20240222,131500,74875890,3730,3740,3740,3730,3
|
|
20240222,131400,74864690,3730,3730,3730,3730,0
|
|
20240222,131300,74864690,3730,3730,3730,3730,2
|
|
20240222,131200,74857230,3740,3740,3740,3740,201
|
|
20240222,131100,74105490,3730,3740,3740,3730,6
|
|
20240222,131000,74083080,3740,3740,3740,3740,5
|
|
20240222,130900,74064380,3735,3735,3735,3735,0
|
|
20240222,130800,74064380,3735,3740,3740,3735,3
|
|
20240222,130700,74053170,3735,3735,3735,3735,0
|
|
20240222,130600,74053170,3735,3740,3740,3735,3
|
|
20240222,130500,74041960,3730,3730,3730,3730,0
|
|
20240222,130400,74041960,3730,3730,3730,3730,2
|
|
20240222,130300,74034500,3740,3740,3740,3740,94
|
|
20240222,130200,73682940,3740,3740,3740,3740,0
|
|
20240222,130100,73682940,3740,3740,3740,3740,2
|
|
20240222,130000,73675460,3750,3750,3755,3750,40
|
|
20240222,125900,73525275,3740,3740,3740,3740,2
|
|
20240222,125800,73517795,3740,3740,3740,3740,0
|
|
20240222,125700,73517795,3740,3740,3740,3740,0
|
|
20240222,125600,73517795,3740,3740,3750,3740,7
|
|
20240222,125500,73491605,3740,3740,3740,3740,151
|
|
20240222,125400,72926865,3740,3730,3740,3730,3
|
|
20240222,125300,72915665,3730,3730,3730,3730,0
|
|
20240222,125200,72915665,3730,3730,3730,3730,2
|
|
20240222,125100,72908205,3730,3730,3730,3730,0
|
|
20240222,125000,72908205,3730,3730,3730,3730,55
|
|
20240222,124900,72703055,3725,3725,3725,3725,2
|
|
20240222,124800,72695605,3730,3730,3730,3730,1
|
|
20240222,124700,72691875,3725,3725,3725,3725,2
|
|
20240222,124600,72684425,3730,3730,3730,3730,0
|
|
20240222,124500,72684425,3730,3725,3730,3725,3
|
|
20240222,124400,72673245,3725,3725,3725,3725,0
|
|
20240222,124300,72673245,3725,3725,3725,3725,0
|
|
20240222,124200,72673245,3725,3730,3730,3725,274
|
|
20240222,124100,71652590,3730,3735,3735,3730,2167
|
|
20240222,124000,63564580,3735,3740,3740,3735,40
|
|
20240222,123900,63414990,3735,3735,3735,3735,0
|
|
20240222,123800,63414990,3735,3735,3735,3735,2
|
|
20240222,123700,63407520,3735,3735,3735,3735,131
|
|
20240222,123600,62918235,3740,3740,3740,3740,1
|
|
20240222,123500,62914495,3735,3735,3735,3735,29
|
|
20240222,123400,62806180,3735,3735,3735,3735,0
|
|
20240222,123300,62806180,3735,3735,3735,3735,2
|
|
20240222,123200,62798710,3740,3740,3740,3740,0
|
|
20240222,123100,62798710,3740,3740,3740,3740,460
|
|
20240222,123000,61078310,3740,3750,3750,3740,4
|
|
20240222,122900,61063330,3740,3740,3740,3740,0
|
|
20240222,122800,61063330,3740,3740,3740,3740,2
|
|
20240222,122700,61055850,3750,3750,3750,3750,0
|
|
20240222,122600,61055850,3750,3740,3750,3740,3
|
|
20240222,122500,61044620,3750,3750,3750,3750,0
|
|
20240222,122400,61044620,3750,3750,3750,3750,1
|
|
20240222,122300,61040870,3740,3740,3740,3740,2
|
|
20240222,122200,61033390,3740,3740,3740,3740,0
|
|
20240222,122100,61033390,3740,3745,3745,3740,28
|
|
20240222,122000,60928540,3745,3745,3745,3745,51
|
|
20240222,121900,60737545,3740,3740,3740,3740,2
|
|
20240222,121800,60730065,3745,3745,3745,3745,1
|
|
20240222,121700,60726320,3745,3745,3745,3745,38
|
|
20240222,121600,60584010,3745,3745,3745,3745,2
|
|
20240222,121500,60576520,3750,3750,3750,3750,1
|
|
20240222,121400,60572770,3740,3740,3740,3740,2
|
|
20240222,121300,60565290,3745,3745,3745,3745,23
|
|
20240222,121200,60479155,3745,3745,3745,3745,22
|
|
20240222,121100,60396765,3745,3755,3755,3745,3
|
|
20240222,121000,60385520,3745,3745,3745,3745,0
|
|
20240222,120900,60385520,3745,3745,3745,3745,2
|
|
20240222,120800,60378030,3745,3745,3745,3745,0
|
|
20240222,120700,60378030,3745,3745,3745,3745,2
|
|
20240222,120600,60370540,3750,3750,3750,3750,1
|
|
20240222,120500,60366790,3740,3740,3740,3740,0
|
|
20240222,120400,60366790,3740,3740,3740,3740,2
|
|
20240222,120300,60359310,3740,3740,3740,3740,0
|
|
20240222,120200,60359310,3740,3740,3740,3740,2
|
|
20240222,120100,60351830,3760,3760,3760,3760,0
|
|
20240222,120000,60351830,3760,3750,3760,3740,43
|
|
20240222,115900,60190220,3765,3750,3765,3750,33
|
|
20240222,115800,60066135,3740,3740,3740,3740,0
|
|
20240222,115700,60066135,3740,3740,3740,3740,2
|
|
20240222,115600,60058655,3750,3750,3750,3750,1
|
|
20240222,115500,60054905,3750,3750,3750,3750,50
|
|
20240222,115400,59867405,3750,3750,3750,3750,1
|
|
20240222,115300,59863655,3740,3740,3740,3740,2
|
|
20240222,115200,59856175,3740,3740,3740,3740,0
|
|
20240222,115100,59856175,3740,3740,3740,3740,0
|
|
20240222,115000,59856175,3740,3740,3740,3740,2
|
|
20240222,114900,59848695,3775,3750,3775,3750,33
|
|
20240222,114800,59724145,3750,3740,3750,3740,3
|
|
20240222,114700,59712915,3745,3745,3745,3745,86
|
|
20240222,114600,59390845,3745,3745,3745,3745,0
|
|
20240222,114500,59390845,3745,3755,3755,3745,3
|
|
20240222,114400,59379600,3745,3745,3745,3745,1
|
|
20240222,114300,59375855,3745,3745,3745,3745,2
|
|
20240222,114200,59368365,3755,3755,3755,3755,1
|
|
20240222,114100,59364610,3755,3745,3780,3745,132
|
|
20240222,114000,58866205,3760,3760,3775,3760,78
|
|
20240222,113900,58572505,3760,3750,3760,3750,33
|
|
20240222,113800,58448645,3735,3735,3735,3735,2
|
|
20240222,113700,58441175,3750,3750,3750,3750,0
|
|
20240222,113600,58441175,3750,3750,3750,3735,600
|
|
20240222,113500,56196990,3750,3750,3750,3750,0
|
|
20240222,113400,56196990,3750,3750,3750,3750,2
|
|
20240222,113300,56189490,3750,3750,3750,3750,0
|
|
20240222,113200,56189490,3750,3750,3750,3750,3
|
|
20240222,113100,56178240,3740,3740,3740,3740,2
|
|
20240222,113000,56170760,3750,3750,3750,3750,2
|
|
20240222,112900,56163260,3740,3750,3750,3740,36
|
|
20240222,112800,56028280,3750,3750,3750,3750,0
|
|
20240222,112700,56028280,3750,3740,3750,3740,4
|
|
20240222,112600,56013300,3750,3750,3750,3750,1
|
|
20240222,112500,56009550,3740,3740,3740,3740,0
|
|
20240222,112400,56009550,3740,3740,3740,3740,474
|
|
20240222,112300,54236790,3740,3740,3740,3740,168
|
|
20240222,112200,53608470,3740,3740,3740,3740,2
|
|
20240222,112100,53600990,3750,3750,3750,3750,1
|
|
20240222,112000,53597240,3760,3750,3760,3750,38
|
|
20240222,111900,53454370,3740,3740,3740,3740,2
|
|
20240222,111800,53446890,3740,3740,3740,3740,0
|
|
20240222,111700,53446890,3740,3740,3740,3740,2
|
|
20240222,111600,53439410,3745,3750,3750,3745,493
|
|
20240222,111500,51592970,3760,3750,3760,3750,3
|
|
20240222,111400,51581710,3750,3750,3750,3750,0
|
|
20240222,111300,51581710,3750,3750,3750,3750,0
|
|
20240222,111200,51581710,3750,3750,3750,3750,2
|
|
20240222,111100,51574210,3760,3760,3760,3760,1
|
|
20240222,111000,51570450,3755,3755,3755,3755,32
|
|
20240222,110900,51450290,3755,3755,3755,3755,0
|
|
20240222,110800,51450290,3755,3755,3755,3755,2
|
|
20240222,110700,51442780,3770,3770,3770,3770,0
|
|
20240222,110600,51442780,3770,3770,3770,3770,0
|
|
20240222,110500,51442780,3770,3755,3770,3755,13
|
|
20240222,110400,51393805,3755,3755,3755,3755,0
|
|
20240222,110300,51393805,3755,3755,3755,3755,2
|
|
20240222,110200,51386295,3755,3755,3755,3755,0
|
|
20240222,110100,51386295,3755,3755,3755,3755,0
|
|
20240222,110000,51386295,3755,3770,3770,3755,238
|
|
20240222,105900,50490710,3765,3765,3765,3765,6
|
|
20240222,105800,50468120,3765,3765,3765,3765,5
|
|
20240222,105700,50449295,3770,3770,3770,3770,9
|
|
20240222,105600,50415365,3770,3765,3770,3765,23
|
|
20240222,105500,50328765,3765,3765,3765,3765,0
|
|
20240222,105400,50328765,3765,3765,3765,3765,0
|
|
20240222,105300,50328765,3765,3770,3770,3765,22
|
|
20240222,105200,50245835,3770,3770,3770,3770,3
|
|
20240222,105100,50234525,3765,3765,3765,3765,4
|
|
20240222,105000,50219465,3765,3765,3765,3765,0
|
|
20240222,104900,50219465,3765,3765,3765,3765,2
|
|
20240222,104800,50211935,3770,3770,3770,3770,0
|
|
20240222,104700,50211935,3770,3770,3770,3770,0
|
|
20240222,104600,50211935,3770,3765,3770,3765,7
|
|
20240222,104500,50185555,3770,3770,3770,3770,1
|
|
20240222,104400,50181785,3760,3760,3760,3760,2
|
|
20240222,104300,50174265,3770,3770,3770,3770,0
|
|
20240222,104200,50174265,3770,3770,3780,3770,138
|
|
20240222,104100,49653995,3780,3780,3780,3780,0
|
|
20240222,104000,49653995,3780,3775,3780,3775,38
|
|
20240222,103900,49510360,3765,3765,3765,3765,2
|
|
20240222,103800,49502830,3765,3765,3765,3765,0
|
|
20240222,103700,49502830,3765,3765,3765,3765,2
|
|
20240222,103600,49495300,3780,3780,3780,3780,0
|
|
20240222,103500,49495300,3780,3780,3780,3780,14
|
|
20240222,103400,49442380,3760,3760,3760,3760,2
|
|
20240222,103300,49434860,3760,3760,3760,3760,15
|
|
20240222,103200,49378460,3760,3780,3780,3760,134
|
|
20240222,103100,48871980,3780,3780,3780,3780,0
|
|
20240222,103000,48871980,3780,3760,3780,3760,3
|
|
20240222,102900,48860680,3770,3770,3770,3770,1
|
|
20240222,102800,48856910,3760,3760,3760,3760,2
|
|
20240222,102700,48849390,3760,3770,3770,3760,6
|
|
20240222,102600,48826790,3760,3760,3760,3760,0
|
|
20240222,102500,48826790,3760,3770,3770,3760,3
|
|
20240222,102400,48815500,3770,3770,3770,3770,1
|
|
20240222,102300,48811730,3770,3760,3770,3760,3
|
|
20240222,102200,48800440,3765,3765,3765,3765,0
|
|
20240222,102100,48800440,3765,3765,3765,3765,286
|
|
20240222,102000,47723650,3765,3765,3765,3755,172
|
|
20240222,101900,47076090,3755,3755,3755,3755,0
|
|
20240222,101800,47076090,3755,3755,3755,3755,2
|
|
20240222,101700,47068580,3765,3765,3765,3765,4
|
|
20240222,101600,47053520,3760,3760,3760,3760,2
|
|
20240222,101500,47046000,3765,3765,3765,3765,2
|
|
20240222,101400,47038470,3755,3755,3755,3755,0
|
|
20240222,101300,47038470,3755,3755,3755,3755,2
|
|
20240222,101200,47030960,3755,3755,3755,3755,0
|
|
20240222,101100,47030960,3755,3755,3755,3755,2
|
|
20240222,101000,47023450,3760,3755,3760,3755,1070
|
|
20240222,100900,43000255,3755,3755,3755,3755,1
|
|
20240222,100800,42996500,3755,3755,3755,3755,49
|
|
20240222,100700,42812505,3755,3755,3755,3755,0
|
|
20240222,100600,42812505,3755,3755,3755,3755,2
|
|
20240222,100500,42804995,3755,3755,3755,3755,0
|
|
20240222,100400,42804995,3755,3755,3755,3755,2
|
|
20240222,100300,42797485,3755,3755,3755,3755,0
|
|
20240222,100200,42797485,3755,3755,3755,3755,3
|
|
20240222,100100,42786220,3755,3755,3755,3755,5
|
|
20240222,100000,42767445,3755,3760,3760,3755,93
|
|
20240222,095900,42418025,3755,3755,3755,3755,2
|
|
20240222,095800,42410515,3760,3760,3760,3760,95
|
|
20240222,095700,42053315,3755,3755,3755,3755,2
|
|
20240222,095600,42045805,3755,3760,3760,3755,140
|
|
20240222,095500,41519445,3760,3760,3760,3760,1
|
|
20240222,095400,41515685,3755,3755,3755,3755,3
|
|
20240222,095300,41504420,3755,3755,3755,3755,0
|
|
20240222,095200,41504420,3755,3755,3755,3755,2
|
|
20240222,095100,41496910,3755,3755,3755,3755,0
|
|
20240222,095000,41496910,3755,3755,3755,3755,0
|
|
20240222,094900,41496910,3755,3755,3755,3755,2
|
|
20240222,094800,41489400,3750,3750,3750,3750,0
|
|
20240222,094700,41489400,3750,3750,3750,3750,2
|
|
20240222,094600,41481900,3750,3750,3750,3750,283
|
|
20240222,094500,40420650,3760,3750,3760,3750,4
|
|
20240222,094400,40405630,3750,3750,3750,3750,0
|
|
20240222,094300,40405630,3750,3750,3750,3750,0
|
|
20240222,094200,40405630,3750,3750,3750,3750,2
|
|
20240222,094100,40398130,3750,3750,3750,3750,25
|
|
20240222,094000,40304380,3750,3760,3760,3750,41
|
|
20240222,093900,40150240,3760,3760,3760,3760,0
|
|
20240222,093800,40150240,3760,3745,3760,3745,4
|
|
20240222,093700,40135235,3755,3755,3755,3755,0
|
|
20240222,093600,40135235,3755,3755,3755,3755,0
|
|
20240222,093500,40135235,3755,3745,3755,3745,4
|
|
20240222,093400,40120235,3745,3750,3750,3745,17
|
|
20240222,093300,40056560,3760,3740,3760,3740,13
|
|
20240222,093200,40007730,3760,3740,3760,3740,396
|
|
20240222,093100,38526400,3740,3740,3740,3740,2
|
|
20240222,093000,38518920,3760,3750,3760,3750,13
|
|
20240222,092900,38470060,3755,3755,3755,3755,5
|
|
20240222,092800,38451285,3755,3745,3755,3740,37
|
|
20240222,092700,38312600,3750,3750,3750,3750,236
|
|
20240222,092600,37427600,3760,3750,3760,3750,11
|
|
20240222,092500,37386260,3760,3760,3760,3750,513
|
|
20240222,092400,35462380,3760,3760,3760,3760,1
|
|
20240222,092300,35458620,3750,3750,3750,3750,2
|
|
20240222,092200,35451120,3760,3755,3760,3755,31
|
|
20240222,092100,35334570,3760,3760,3765,3755,1993
|
|
20240222,092000,27831030,3760,3765,3765,3760,50
|
|
20240222,091900,27642835,3760,3750,3760,3750,15
|
|
20240222,091800,27586505,3750,3750,3760,3750,8
|
|
20240222,091700,27556445,3750,3745,3750,3745,283
|
|
20240222,091600,26496595,3735,3735,3735,3735,2
|
|
20240222,091500,26489125,3760,3750,3760,3740,1876
|
|
20240222,091400,19470005,3740,3740,3740,3740,2
|
|
20240222,091300,19462525,3740,3740,3740,3740,0
|
|
20240222,091200,19462525,3740,3740,3740,3740,2
|
|
20240222,091100,19455045,3740,3740,3740,3740,0
|
|
20240222,091000,19455045,3740,3740,3740,3740,0
|
|
20240222,090900,19455045,3740,3740,3740,3740,2
|
|
20240222,090800,19447565,3730,3730,3730,3730,0
|
|
20240222,090700,19447565,3730,3750,3765,3730,2840
|
|
20240222,090600,8825890,3750,3765,3765,3750,703
|
|
20240222,090500,6185800,3750,3760,3765,3750,477
|
|
20240222,090400,4393290,3770,3770,3770,3770,0
|
|
20240222,090300,4393290,3770,3770,3770,3770,0
|
|
20240222,090200,4393290,3770,3770,3770,3770,60
|
|
20240222,090100,4167090,3770,3770,3770,3770,0
|
|
20240222,090000,4167090,3770,3750,3770,3750,1092
|