623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240220,192000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,191900,1026133960,5990,5990,5990,5990,0
|
|
20240220,191800,1026133960,5990,5990,5990,5990,0
|
|
20240220,191700,1026133960,5990,5990,5990,5990,0
|
|
20240220,191600,1026133960,5990,5990,5990,5990,0
|
|
20240220,191500,1026133960,5990,5990,5990,5990,0
|
|
20240220,191400,1026133960,5990,5990,5990,5990,0
|
|
20240220,191300,1026133960,5990,5990,5990,5990,0
|
|
20240220,191200,1026133960,5990,5990,5990,5990,0
|
|
20240220,191100,1026133960,5990,5990,5990,5990,0
|
|
20240220,191000,1026133960,5990,5990,5990,5990,0
|
|
20240220,190900,1026133960,5990,5990,5990,5990,0
|
|
20240220,190800,1026133960,5990,5990,5990,5990,0
|
|
20240220,190700,1026133960,5990,5990,5990,5990,0
|
|
20240220,190600,1026133960,5990,5990,5990,5990,0
|
|
20240220,190500,1026133960,5990,5990,5990,5990,0
|
|
20240220,190400,1026133960,5990,5990,5990,5990,0
|
|
20240220,190300,1026133960,5990,5990,5990,5990,0
|
|
20240220,190200,1026133960,5990,5990,5990,5990,0
|
|
20240220,190100,1026133960,5990,5990,5990,5990,0
|
|
20240220,190000,1026133960,5990,5990,5990,5990,0
|
|
20240220,185900,1026133960,5990,5990,5990,5990,0
|
|
20240220,185800,1026133960,5990,5990,5990,5990,0
|
|
20240220,185700,1026133960,5990,5990,5990,5990,0
|
|
20240220,185600,1026133960,5990,5990,5990,5990,0
|
|
20240220,185500,1026133960,5990,5990,5990,5990,0
|
|
20240220,185400,1026133960,5990,5990,5990,5990,0
|
|
20240220,185300,1026133960,5990,5990,5990,5990,0
|
|
20240220,185200,1026133960,5990,5990,5990,5990,0
|
|
20240220,185100,1026133960,5990,5990,5990,5990,0
|
|
20240220,185000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,184900,1026133960,5990,5990,5990,5990,0
|
|
20240220,184800,1026133960,5990,5990,5990,5990,0
|
|
20240220,184700,1026133960,5990,5990,5990,5990,0
|
|
20240220,184600,1026133960,5990,5990,5990,5990,0
|
|
20240220,184500,1026133960,5990,5990,5990,5990,0
|
|
20240220,184400,1026133960,5990,5990,5990,5990,0
|
|
20240220,184300,1026133960,5990,5990,5990,5990,0
|
|
20240220,184200,1026133960,5990,5990,5990,5990,0
|
|
20240220,184100,1026133960,5990,5990,5990,5990,0
|
|
20240220,184000,1026133960,5990,5990,5990,5990,0
|
|
20240220,183900,1026133960,5990,5990,5990,5990,0
|
|
20240220,183800,1026133960,5990,5990,5990,5990,0
|
|
20240220,183700,1026133960,5990,5990,5990,5990,0
|
|
20240220,183600,1026133960,5990,5990,5990,5990,0
|
|
20240220,183500,1026133960,5990,5990,5990,5990,0
|
|
20240220,183400,1026133960,5990,5990,5990,5990,0
|
|
20240220,183300,1026133960,5990,5990,5990,5990,0
|
|
20240220,183200,1026133960,5990,5990,5990,5990,0
|
|
20240220,183100,1026133960,5990,5990,5990,5990,0
|
|
20240220,183000,1026133960,5990,5990,5990,5990,0
|
|
20240220,182900,1026133960,5990,5990,5990,5990,0
|
|
20240220,182800,1026133960,5990,5990,5990,5990,0
|
|
20240220,182700,1026133960,5990,5990,5990,5990,0
|
|
20240220,182600,1026133960,5990,5990,5990,5990,0
|
|
20240220,182500,1026133960,5990,5990,5990,5990,0
|
|
20240220,182400,1026133960,5990,5990,5990,5990,0
|
|
20240220,182300,1026133960,5990,5990,5990,5990,0
|
|
20240220,182200,1026133960,5990,5990,5990,5990,0
|
|
20240220,182100,1026133960,5990,5990,5990,5990,0
|
|
20240220,182000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,181900,1026133960,5990,5990,5990,5990,0
|
|
20240220,181800,1026133960,5990,5990,5990,5990,0
|
|
20240220,181700,1026133960,5990,5990,5990,5990,0
|
|
20240220,181600,1026133960,5990,5990,5990,5990,0
|
|
20240220,181500,1026133960,5990,5990,5990,5990,0
|
|
20240220,181400,1026133960,5990,5990,5990,5990,0
|
|
20240220,181300,1026133960,5990,5990,5990,5990,0
|
|
20240220,181200,1026133960,5990,5990,5990,5990,0
|
|
20240220,181100,1026133960,5990,5990,5990,5990,0
|
|
20240220,181000,1026133960,5990,5990,5990,5990,0
|
|
20240220,180900,1026133960,5990,5990,5990,5990,0
|
|
20240220,180800,1026133960,5990,5990,5990,5990,0
|
|
20240220,180700,1026133960,5990,5990,5990,5990,0
|
|
20240220,180600,1026133960,5990,5990,5990,5990,0
|
|
20240220,180500,1026133960,5990,5990,5990,5990,0
|
|
20240220,180400,1026133960,5990,5990,5990,5990,0
|
|
20240220,180300,1026133960,5990,5990,5990,5990,0
|
|
20240220,180200,1026133960,5990,5990,5990,5990,0
|
|
20240220,180100,1026133960,5990,5990,5990,5990,0
|
|
20240220,180000,1026133960,5990,5990,5990,5990,0
|
|
20240220,175900,1026133960,5990,5990,5990,5990,0
|
|
20240220,175800,1026133960,5990,5990,5990,5990,0
|
|
20240220,175700,1026133960,5990,5990,5990,5990,0
|
|
20240220,175600,1026133960,5990,5990,5990,5990,0
|
|
20240220,175500,1026133960,5990,5990,5990,5990,0
|
|
20240220,175400,1026133960,5990,5990,5990,5990,0
|
|
20240220,175300,1026133960,5990,5990,5990,5990,0
|
|
20240220,175200,1026133960,5990,5990,5990,5990,0
|
|
20240220,175100,1026133960,5990,5990,5990,5990,0
|
|
20240220,175000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,174900,1026133960,5990,5990,5990,5990,0
|
|
20240220,174800,1026133960,5990,5990,5990,5990,0
|
|
20240220,174700,1026133960,5990,5990,5990,5990,0
|
|
20240220,174600,1026133960,5990,5990,5990,5990,0
|
|
20240220,174500,1026133960,5990,5990,5990,5990,0
|
|
20240220,174400,1026133960,5990,5990,5990,5990,0
|
|
20240220,174300,1026133960,5990,5990,5990,5990,0
|
|
20240220,174200,1026133960,5990,5990,5990,5990,0
|
|
20240220,174100,1026133960,5990,5990,5990,5990,0
|
|
20240220,174000,1026133960,5990,5990,5990,5990,0
|
|
20240220,173900,1026133960,5990,5990,5990,5990,0
|
|
20240220,173800,1026133960,5990,5990,5990,5990,0
|
|
20240220,173700,1026133960,5990,5990,5990,5990,0
|
|
20240220,173600,1026133960,5990,5990,5990,5990,0
|
|
20240220,173500,1026133960,5990,5990,5990,5990,0
|
|
20240220,173400,1026133960,5990,5990,5990,5990,0
|
|
20240220,173300,1026133960,5990,5990,5990,5990,0
|
|
20240220,173200,1026133960,5990,5990,5990,5990,0
|
|
20240220,173100,1026133960,5990,5990,5990,5990,0
|
|
20240220,173000,1026133960,5990,5990,5990,5990,0
|
|
20240220,172900,1026133960,5990,5990,5990,5990,0
|
|
20240220,172800,1026133960,5990,5990,5990,5990,0
|
|
20240220,172700,1026133960,5990,5990,5990,5990,0
|
|
20240220,172600,1026133960,5990,5990,5990,5990,0
|
|
20240220,172500,1026133960,5990,5990,5990,5990,0
|
|
20240220,172400,1026133960,5990,5990,5990,5990,0
|
|
20240220,172300,1026133960,5990,5990,5990,5990,0
|
|
20240220,172200,1026133960,5990,5990,5990,5990,0
|
|
20240220,172100,1026133960,5990,5990,5990,5990,0
|
|
20240220,172000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,171900,1026133960,5990,5990,5990,5990,0
|
|
20240220,171800,1026133960,5990,5990,5990,5990,0
|
|
20240220,171700,1026133960,5990,5990,5990,5990,0
|
|
20240220,171600,1026133960,5990,5990,5990,5990,0
|
|
20240220,171500,1026133960,5990,5990,5990,5990,0
|
|
20240220,171400,1026133960,5990,5990,5990,5990,0
|
|
20240220,171300,1026133960,5990,5990,5990,5990,0
|
|
20240220,171200,1026133960,5990,5990,5990,5990,0
|
|
20240220,171100,1026133960,5990,5990,5990,5990,0
|
|
20240220,171000,1026133960,5990,5990,5990,5990,0
|
|
20240220,170900,1026133960,5990,5990,5990,5990,0
|
|
20240220,170800,1026133960,5990,5990,5990,5990,0
|
|
20240220,170700,1026133960,5990,5990,5990,5990,0
|
|
20240220,170600,1026133960,5990,5990,5990,5990,0
|
|
20240220,170500,1026133960,5990,5990,5990,5990,0
|
|
20240220,170400,1026133960,5990,5990,5990,5990,0
|
|
20240220,170300,1026133960,5990,5990,5990,5990,0
|
|
20240220,170200,1026133960,5990,5990,5990,5990,0
|
|
20240220,170100,1026133960,5990,5990,5990,5990,0
|
|
20240220,170000,1026133960,5990,5990,5990,5990,0
|
|
20240220,165900,1026133960,5990,5990,5990,5990,0
|
|
20240220,165800,1026133960,5990,5990,5990,5990,0
|
|
20240220,165700,1026133960,5990,5990,5990,5990,0
|
|
20240220,165600,1026133960,5990,5990,5990,5990,0
|
|
20240220,165500,1026133960,5990,5990,5990,5990,0
|
|
20240220,165400,1026133960,5990,5990,5990,5990,0
|
|
20240220,165300,1026133960,5990,5990,5990,5990,0
|
|
20240220,165200,1026133960,5990,5990,5990,5990,0
|
|
20240220,165100,1026133960,5990,5990,5990,5990,0
|
|
20240220,165000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,164900,1026133960,5990,5990,5990,5990,0
|
|
20240220,164800,1026133960,5990,5990,5990,5990,0
|
|
20240220,164700,1026133960,5990,5990,5990,5990,0
|
|
20240220,164600,1026133960,5990,5990,5990,5990,0
|
|
20240220,164500,1026133960,5990,5990,5990,5990,0
|
|
20240220,164400,1026133960,5990,5990,5990,5990,0
|
|
20240220,164300,1026133960,5990,5990,5990,5990,0
|
|
20240220,164200,1026133960,5990,5990,5990,5990,0
|
|
20240220,164100,1026133960,5990,5990,5990,5990,0
|
|
20240220,164000,1026133960,5990,5990,5990,5990,0
|
|
20240220,163900,1026133960,5990,5990,5990,5990,0
|
|
20240220,163800,1026133960,5990,5990,5990,5990,0
|
|
20240220,163700,1026133960,5990,5990,5990,5990,0
|
|
20240220,163600,1026133960,5990,5990,5990,5990,0
|
|
20240220,163500,1026133960,5990,5990,5990,5990,0
|
|
20240220,163400,1026133960,5990,5990,5990,5990,0
|
|
20240220,163300,1026133960,5990,5990,5990,5990,0
|
|
20240220,163200,1026133960,5990,5990,5990,5990,0
|
|
20240220,163100,1026133960,5990,5990,5990,5990,0
|
|
20240220,163000,1026133960,5990,5990,5990,5990,0
|
|
20240220,162900,1026133960,5990,5990,5990,5990,0
|
|
20240220,162800,1026133960,5990,5990,5990,5990,0
|
|
20240220,162700,1026133960,5990,5990,5990,5990,0
|
|
20240220,162600,1026133960,5990,5990,5990,5990,0
|
|
20240220,162500,1026133960,5990,5990,5990,5990,0
|
|
20240220,162400,1026133960,5990,5990,5990,5990,0
|
|
20240220,162300,1026133960,5990,5990,5990,5990,0
|
|
20240220,162200,1026133960,5990,5990,5990,5990,0
|
|
20240220,162100,1026133960,5990,5990,5990,5990,0
|
|
20240220,162000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,161900,1026133960,5990,5990,5990,5990,0
|
|
20240220,161800,1026133960,5990,5990,5990,5990,0
|
|
20240220,161700,1026133960,5990,5990,5990,5990,0
|
|
20240220,161600,1026133960,5990,5990,5990,5990,0
|
|
20240220,161500,1026133960,5990,5990,5990,5990,0
|
|
20240220,161400,1026133960,5990,5990,5990,5990,0
|
|
20240220,161300,1026133960,5990,5990,5990,5990,0
|
|
20240220,161200,1026133960,5990,5990,5990,5990,0
|
|
20240220,161100,1026133960,5990,5990,5990,5990,0
|
|
20240220,161000,1026133960,5990,5990,5990,5990,0
|
|
20240220,160900,1026133960,5990,5990,5990,5990,0
|
|
20240220,160800,1026133960,5990,5990,5990,5990,0
|
|
20240220,160700,1026133960,5990,5990,5990,5990,0
|
|
20240220,160600,1026133960,5990,5990,5990,5990,0
|
|
20240220,160500,1026133960,5990,5990,5990,5990,0
|
|
20240220,160400,1026133960,5990,5990,5990,5990,0
|
|
20240220,160300,1026133960,5990,5990,5990,5990,0
|
|
20240220,160200,1026133960,5990,5990,5990,5990,0
|
|
20240220,160100,1026133960,5990,5990,5990,5990,0
|
|
20240220,160000,1026133960,5990,5990,5990,5990,0
|
|
20240220,155900,1026133960,5990,5990,5990,5990,0
|
|
20240220,155800,1026133960,5990,5990,5990,5990,0
|
|
20240220,155700,1026133960,5990,5990,5990,5990,0
|
|
20240220,155600,1026133960,5990,5990,5990,5990,0
|
|
20240220,155500,1026133960,5990,5990,5990,5990,0
|
|
20240220,155400,1026133960,5990,5990,5990,5990,0
|
|
20240220,155300,1026133960,5990,5990,5990,5990,0
|
|
20240220,155200,1026133960,5990,5990,5990,5990,0
|
|
20240220,155100,1026133960,5990,5990,5990,5990,0
|
|
20240220,155000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,154900,1026133960,5990,5990,5990,5990,0
|
|
20240220,154800,1026133960,5990,5990,5990,5990,0
|
|
20240220,154700,1026133960,5990,5990,5990,5990,0
|
|
20240220,154600,1026133960,5990,5990,5990,5990,0
|
|
20240220,154500,1026133960,5990,5990,5990,5990,0
|
|
20240220,154400,1026133960,5990,5990,5990,5990,0
|
|
20240220,154300,1026133960,5990,5990,5990,5990,0
|
|
20240220,154200,1026133960,5990,5990,5990,5990,0
|
|
20240220,154100,1026133960,5990,5990,5990,5990,0
|
|
20240220,154000,1026133960,5990,5990,5990,5990,0
|
|
20240220,153900,1026133960,5990,5990,5990,5990,0
|
|
20240220,153800,1026133960,5990,5990,5990,5990,0
|
|
20240220,153700,1026133960,5990,5990,5990,5990,0
|
|
20240220,153600,1026133960,5990,5990,5990,5990,0
|
|
20240220,153500,1026133960,5990,5990,5990,5990,0
|
|
20240220,153400,1026133960,5990,5990,5990,5990,0
|
|
20240220,153300,1026133960,5990,5990,5990,5990,0
|
|
20240220,153200,1026133960,5990,5990,5990,5990,0
|
|
20240220,153100,1026133960,5990,5990,5990,5990,0
|
|
20240220,153000,1026133960,5990,5990,5990,5990,3124
|
|
20240220,152900,1007421200,5990,5990,5990,5990,0
|
|
20240220,152800,1007421200,5990,5990,5990,5990,0
|
|
20240220,152700,1007421200,5990,5990,5990,5990,0
|
|
20240220,152600,1007421200,5990,5990,5990,5990,0
|
|
20240220,152500,1007421200,5990,5990,5990,5990,0
|
|
20240220,152400,1007421200,5990,5990,5990,5990,0
|
|
20240220,152300,1007421200,5990,5990,5990,5990,0
|
|
20240220,152200,1007421200,5990,5990,5990,5990,0
|
|
20240220,152100,1007421200,5990,5990,5990,5990,0
|
|
20240220,152000,1007421200,5990,5990,5990,5990,0
|
|
20240220,151900,1007421200,5990,5990,5990,5980,241
|
|
20240220,151800,1005978610,5990,5990,5990,5990,501
|
|
20240220,151700,1002977620,5980,5980,5980,5980,7
|
|
20240220,151600,1002935760,5980,5980,5980,5970,239
|
|
20240220,151500,1001507100,5980,5980,5980,5980,4152
|
|
20240220,151400,976678140,5990,5990,5990,5990,5
|
|
20240220,151300,976648190,5980,5980,5980,5980,23
|
|
20240220,151200,976510650,5980,5970,5980,5970,14
|
|
20240220,151100,976426980,5970,5980,5980,5970,480
|
|
20240220,151000,973558080,5980,5980,5980,5980,0
|
|
20240220,150900,973558080,5980,5990,5990,5980,402
|
|
20240220,150800,971153390,5980,5980,5980,5980,311
|
|
20240220,150700,969293610,5990,5990,5990,5990,0
|
|
20240220,150600,969293610,5990,5990,5990,5990,29
|
|
20240220,150500,969119900,6000,6000,6000,6000,1144
|
|
20240220,150400,962255900,6000,6000,6000,6000,2
|
|
20240220,150300,962243900,6000,6000,6000,6000,0
|
|
20240220,150200,962243900,6000,6000,6000,6000,0
|
|
20240220,150100,962243900,6000,6000,6000,6000,0
|
|
20240220,150000,962243900,6000,6000,6000,6000,0
|
|
20240220,145900,962243900,6000,5970,6000,5970,64
|
|
20240220,145800,961861790,5960,6000,6000,5960,1301
|
|
20240220,145700,954061050,5990,5980,5990,5980,381
|
|
20240220,145600,951779860,5960,5980,5980,5960,1099
|
|
20240220,145500,945221780,5980,5990,5990,5980,61
|
|
20240220,145400,944856990,5990,5990,5990,5990,550
|
|
20240220,145300,941562490,5990,5990,5990,5990,0
|
|
20240220,145200,941562490,5990,5990,5990,5990,0
|
|
20240220,145100,941562490,5990,5990,5990,5990,279
|
|
20240220,145000,939891280,5970,5970,5970,5970,1881
|
|
20240220,144900,928661710,5990,5990,5990,5990,293
|
|
20240220,144800,926906640,5990,5980,5990,5980,1398
|
|
20240220,144700,918538580,5980,5980,5980,5980,5
|
|
20240220,144600,918508680,5980,5980,5980,5980,10
|
|
20240220,144500,918448880,5990,5990,5990,5990,0
|
|
20240220,144400,918448880,5990,5990,5990,5990,140
|
|
20240220,144300,917610280,5990,5970,5990,5970,81
|
|
20240220,144200,917125710,5990,5970,5990,5970,104
|
|
20240220,144100,916504810,5970,5970,5970,5970,335
|
|
20240220,144000,914504860,5980,5980,5980,5980,0
|
|
20240220,143900,914504860,5980,5990,5990,5980,567
|
|
20240220,143800,911113950,5990,6000,6000,5990,342
|
|
20240220,143700,909064770,6000,6000,6000,6000,1009
|
|
20240220,143600,903010770,6000,6000,6000,6000,0
|
|
20240220,143500,903010770,6000,6000,6000,6000,0
|
|
20240220,143400,903010770,6000,5990,6000,5990,53
|
|
20240220,143300,902692790,5990,5990,5990,5990,0
|
|
20240220,143200,902692790,5990,5990,5990,5990,46
|
|
20240220,143100,902417250,5980,5980,5980,5980,0
|
|
20240220,143000,902417250,5980,5970,5980,5970,5
|
|
20240220,142900,902387390,5990,5990,5990,5990,0
|
|
20240220,142800,902387390,5990,5990,5990,5990,0
|
|
20240220,142700,902387390,5990,5990,5990,5990,837
|
|
20240220,142600,897373760,5990,5980,5990,5980,27
|
|
20240220,142500,897212130,5980,5980,5980,5980,54
|
|
20240220,142400,896889210,5990,5970,5990,5970,133
|
|
20240220,142300,896094120,5970,5980,5980,5970,2005
|
|
20240220,142200,884124220,5980,5980,5980,5980,0
|
|
20240220,142100,884124220,5980,5980,5980,5980,153
|
|
20240220,142000,883209280,5970,5970,5970,5970,274
|
|
20240220,141900,881573500,5980,5980,5980,5980,40
|
|
20240220,141800,881334300,5980,5980,5980,5980,1134
|
|
20240220,141700,874552980,5990,5990,5990,5990,40
|
|
20240220,141600,874313380,5980,5980,5980,5980,1500
|
|
20240220,141500,865343380,5980,5980,5980,5980,0
|
|
20240220,141400,865343380,5980,5980,5990,5980,1807
|
|
20240220,141300,854537190,5980,5980,5990,5980,240
|
|
20240220,141200,853100990,5990,5990,5990,5990,94
|
|
20240220,141100,852537930,6000,6000,6000,6000,0
|
|
20240220,141000,852537930,6000,6000,6000,6000,0
|
|
20240220,140900,852537930,6000,6000,6000,6000,1
|
|
20240220,140800,852531930,5980,5980,5980,5980,120
|
|
20240220,140700,851814330,6010,6010,6010,6010,0
|
|
20240220,140600,851814330,6010,5980,6010,5980,1100
|
|
20240220,140500,845233330,5980,6000,6000,5980,4044
|
|
20240220,140400,821015180,6000,6000,6000,6000,16
|
|
20240220,140300,820919180,6020,6000,6020,6000,501
|
|
20240220,140200,817903180,6010,6010,6010,6010,0
|
|
20240220,140100,817903180,6010,6010,6010,6010,50
|
|
20240220,140000,817602680,6010,6010,6010,6010,23
|
|
20240220,135900,817464450,6010,6000,6010,6000,122
|
|
20240220,135800,816732290,6000,6000,6000,6000,453
|
|
20240220,135700,814014290,6000,6000,6000,6000,1
|
|
20240220,135600,814008290,6000,6000,6000,6000,50
|
|
20240220,135500,813708290,5990,5990,5990,5990,1
|
|
20240220,135400,813702300,5990,5990,6000,5990,187
|
|
20240220,135300,812582160,5990,5990,5990,5990,270
|
|
20240220,135200,810964860,5990,5990,5990,5990,471
|
|
20240220,135100,808143570,5990,5990,5990,5990,357
|
|
20240220,135000,806005140,5990,5990,5990,5990,1337
|
|
20240220,134900,797996510,5990,6000,6000,5990,708
|
|
20240220,134800,793755580,6000,6000,6000,6000,0
|
|
20240220,134700,793755580,6000,6000,6000,6000,12
|
|
20240220,134600,793683580,6000,6000,6000,6000,10
|
|
20240220,134500,793623580,6000,6000,6000,6000,348
|
|
20240220,134400,791535580,6000,6000,6000,6000,2662
|
|
20240220,134300,775563580,6000,6000,6000,6000,62
|
|
20240220,134200,775191580,6000,6000,6000,6000,1
|
|
20240220,134100,775185580,6000,6000,6000,6000,5
|
|
20240220,134000,775155580,6000,6000,6000,6000,8
|
|
20240220,133900,775107580,6000,6000,6000,6000,12
|
|
20240220,133800,775035580,6000,6000,6000,6000,213
|
|
20240220,133700,773757580,6020,6020,6020,6020,0
|
|
20240220,133600,773757580,6020,6020,6020,6020,0
|
|
20240220,133500,773757580,6020,6000,6020,6000,168
|
|
20240220,133400,772749560,6000,6000,6000,6000,0
|
|
20240220,133300,772749560,6000,6000,6000,6000,833
|
|
20240220,133200,767751560,6000,6000,6000,6000,110
|
|
20240220,133100,767091560,6000,6000,6000,6000,992
|
|
20240220,133000,761139560,6000,6000,6000,5990,654
|
|
20240220,132900,757221580,6000,6010,6020,6000,8323
|
|
20240220,132800,707236250,6010,6030,6030,6010,2149
|
|
20240220,132700,694299440,6020,6020,6020,6020,0
|
|
20240220,132600,694299440,6020,6030,6030,6020,115
|
|
20240220,132500,693606760,6030,6020,6030,6020,257
|
|
20240220,132400,692059560,6020,6020,6020,6020,487
|
|
20240220,132300,689127820,6020,6020,6020,6020,0
|
|
20240220,132200,689127820,6020,6020,6020,6020,57
|
|
20240220,132100,688784680,6020,6020,6020,6020,0
|
|
20240220,132000,688784680,6020,6020,6020,6020,0
|
|
20240220,131900,688784680,6020,6020,6020,6020,4
|
|
20240220,131800,688760600,6020,6020,6020,6020,0
|
|
20240220,131700,688760600,6020,6020,6020,6020,0
|
|
20240220,131600,688760600,6020,6020,6020,6020,15
|
|
20240220,131500,688670300,6020,6020,6020,6020,9
|
|
20240220,131400,688616120,6010,6020,6020,6010,45
|
|
20240220,131300,688345410,6020,6020,6020,6020,468
|
|
20240220,131200,685528050,6020,6020,6020,6020,328
|
|
20240220,131100,683553490,6030,6030,6030,6030,20
|
|
20240220,131000,683432890,6030,6030,6030,6030,212
|
|
20240220,130900,682154530,6040,6040,6040,6040,0
|
|
20240220,130800,682154530,6040,6040,6040,6040,2
|
|
20240220,130700,682142450,6030,6030,6030,6030,0
|
|
20240220,130600,682142450,6030,6030,6030,6030,0
|
|
20240220,130500,682142450,6030,6030,6030,6030,0
|
|
20240220,130400,682142450,6030,6030,6030,6030,289
|
|
20240220,130300,680399780,6030,6030,6030,6030,0
|
|
20240220,130200,680399780,6030,6030,6030,6030,0
|
|
20240220,130100,680399780,6030,6030,6030,6030,300
|
|
20240220,130000,678590780,6030,6030,6030,6030,17
|
|
20240220,125900,678488270,6030,6030,6030,6030,36
|
|
20240220,125800,678271190,6020,6030,6030,6020,200
|
|
20240220,125700,677066190,6030,6030,6030,6030,2
|
|
20240220,125600,677054130,6020,6020,6020,6020,0
|
|
20240220,125500,677054130,6020,6020,6020,6020,0
|
|
20240220,125400,677054130,6020,6020,6020,6020,449
|
|
20240220,125300,674351150,6020,6020,6020,6020,758
|
|
20240220,125200,669787990,6020,6020,6020,6020,100
|
|
20240220,125100,669185990,6020,6020,6020,6020,1
|
|
20240220,125000,669179970,6010,6010,6010,6010,845
|
|
20240220,124900,664101520,6020,6020,6020,6020,10
|
|
20240220,124800,664041320,6010,6010,6010,6010,50
|
|
20240220,124700,663740820,6020,6010,6020,6010,11
|
|
20240220,124600,663674700,6010,6020,6020,6010,708
|
|
20240220,124500,659412560,6030,6030,6030,6030,0
|
|
20240220,124400,659412560,6030,6030,6030,6030,0
|
|
20240220,124300,659412560,6030,6030,6030,6030,0
|
|
20240220,124200,659412560,6030,6030,6030,6030,3
|
|
20240220,124100,659394470,6030,6030,6030,6030,8
|
|
20240220,124000,659346230,6030,6030,6030,6030,157
|
|
20240220,123900,658399520,6030,6030,6030,6030,900
|
|
20240220,123800,652972520,6030,6030,6030,6030,222
|
|
20240220,123700,651633860,6030,6030,6030,6030,330
|
|
20240220,123600,649643960,6020,6020,6020,6020,15
|
|
20240220,123500,649553660,6020,6030,6030,6020,169
|
|
20240220,123400,648534610,6010,6010,6010,6010,0
|
|
20240220,123300,648534610,6010,6010,6010,6010,0
|
|
20240220,123200,648534610,6010,6010,6010,6010,0
|
|
20240220,123100,648534610,6010,6010,6010,6010,0
|
|
20240220,123000,648534610,6010,6010,6010,6010,0
|
|
20240220,122900,648534610,6010,6010,6010,6010,0
|
|
20240220,122800,648534610,6010,6020,6020,6010,10
|
|
20240220,122700,648474430,6010,6010,6010,6010,11
|
|
20240220,122600,648408320,6030,6030,6030,6030,0
|
|
20240220,122500,648408320,6030,6030,6030,6030,0
|
|
20240220,122400,648408320,6030,6030,6030,6030,0
|
|
20240220,122300,648408320,6030,6020,6030,6020,209
|
|
20240220,122200,647150040,6020,6020,6020,6020,0
|
|
20240220,122100,647150040,6020,6020,6020,6020,0
|
|
20240220,122000,647150040,6020,6020,6020,6020,50
|
|
20240220,121900,646849040,6020,6020,6020,6020,80
|
|
20240220,121800,646367440,6020,6020,6020,6020,216
|
|
20240220,121700,645067120,6020,6020,6020,6020,210
|
|
20240220,121600,643802920,6010,6010,6010,6010,0
|
|
20240220,121500,643802920,6010,6010,6010,6010,0
|
|
20240220,121400,643802920,6010,6010,6010,6010,100
|
|
20240220,121300,643201920,6010,6010,6010,6010,0
|
|
20240220,121200,643201920,6010,6020,6020,6010,23
|
|
20240220,121100,643063490,6020,6020,6020,6020,0
|
|
20240220,121000,643063490,6020,6020,6020,6020,371
|
|
20240220,120900,640830070,6020,6020,6020,6020,0
|
|
20240220,120800,640830070,6020,6020,6020,6020,5
|
|
20240220,120700,640799970,6000,6000,6000,6000,59
|
|
20240220,120600,640445970,6010,6010,6010,6010,10
|
|
20240220,120500,640385870,6020,6020,6020,6020,0
|
|
20240220,120400,640385870,6020,6020,6020,6020,0
|
|
20240220,120300,640385870,6020,6020,6020,6020,4
|
|
20240220,120200,640361790,6020,6000,6020,6000,14
|
|
20240220,120100,640277610,5990,5990,5990,5990,0
|
|
20240220,120000,640277610,5990,5990,5990,5990,0
|
|
20240220,115900,640277610,5990,5990,5990,5990,2
|
|
20240220,115800,640265630,6020,5990,6020,5990,211
|
|
20240220,115700,638999180,5990,5990,5990,5990,275
|
|
20240220,115600,637351930,5990,5990,5990,5990,421
|
|
20240220,115500,634830140,5990,5990,5990,5990,3
|
|
20240220,115400,634812170,5990,6000,6000,5990,181
|
|
20240220,115300,633727480,6000,6000,6000,6000,0
|
|
20240220,115200,633727480,6000,6000,6000,6000,0
|
|
20240220,115100,633727480,6000,6000,6000,6000,1
|
|
20240220,115000,633721480,6000,6000,6000,6000,0
|
|
20240220,114900,633721480,6000,6000,6000,6000,493
|
|
20240220,114800,630763480,6000,6000,6000,6000,1
|
|
20240220,114700,630757480,6010,6010,6010,6010,425
|
|
20240220,114600,628203230,6020,6020,6020,6020,710
|
|
20240220,114500,623929030,6020,6020,6020,6020,50
|
|
20240220,114400,623628030,6030,6030,6030,6030,6
|
|
20240220,114300,623591850,6030,6030,6030,6030,36
|
|
20240220,114200,623374770,6040,6040,6040,6040,6
|
|
20240220,114100,623338530,6040,6040,6040,6040,5
|
|
20240220,114000,623308330,6030,6030,6030,6030,0
|
|
20240220,113900,623308330,6030,6030,6030,6030,0
|
|
20240220,113800,623308330,6030,6030,6030,6030,0
|
|
20240220,113700,623308330,6030,6030,6030,6030,95
|
|
20240220,113600,622735480,6020,6020,6020,6020,0
|
|
20240220,113500,622735480,6020,6020,6020,6020,0
|
|
20240220,113400,622735480,6020,6020,6020,6020,202
|
|
20240220,113300,621519440,6020,6030,6030,6020,1529
|
|
20240220,113200,612306490,6030,6020,6030,6020,22
|
|
20240220,113100,612173870,6020,6020,6020,6020,0
|
|
20240220,113000,612173870,6020,6020,6020,6020,0
|
|
20240220,112900,612173870,6020,6020,6020,6020,400
|
|
20240220,112800,609765870,6020,6020,6020,6020,0
|
|
20240220,112700,609765870,6020,6010,6020,6010,15
|
|
20240220,112600,609675580,6030,6030,6030,6030,1
|
|
20240220,112500,609669550,6030,6030,6030,6030,0
|
|
20240220,112400,609669550,6030,6030,6030,6030,0
|
|
20240220,112300,609669550,6030,6030,6030,6030,1
|
|
20240220,112200,609663520,6010,6010,6010,6010,0
|
|
20240220,112100,609663520,6010,6010,6010,6010,1
|
|
20240220,112000,609657510,6010,6010,6010,6010,0
|
|
20240220,111900,609657510,6010,6010,6010,6010,0
|
|
20240220,111800,609657510,6010,6010,6010,6010,0
|
|
20240220,111700,609657510,6010,6000,6010,6000,101
|
|
20240220,111600,609051100,6000,6000,6000,6000,51
|
|
20240220,111500,608745100,6000,6000,6000,6000,100
|
|
20240220,111400,608145100,6010,6000,6010,6000,103
|
|
20240220,111300,607527050,6000,6000,6000,6000,2
|
|
20240220,111200,607515050,6000,6000,6000,6000,0
|
|
20240220,111100,607515050,6000,6000,6000,6000,1047
|
|
20240220,111000,601233050,6000,6000,6000,6000,200
|
|
20240220,110900,600033050,6000,6000,6000,6000,0
|
|
20240220,110800,600033050,6000,6010,6010,6000,104
|
|
20240220,110700,599409020,6000,6010,6010,6000,223
|
|
20240220,110600,598070790,6010,6010,6010,6010,27
|
|
20240220,110500,597908520,6000,6000,6000,6000,27
|
|
20240220,110400,597746520,6000,6000,6000,6000,14
|
|
20240220,110300,597662520,6010,6010,6010,6010,1
|
|
20240220,110200,597656510,6000,6000,6000,6000,109
|
|
20240220,110100,597002510,6020,6020,6020,6020,100
|
|
20240220,110000,596400510,6020,6020,6020,6020,0
|
|
20240220,105900,596400510,6020,6020,6020,6020,0
|
|
20240220,105800,596400510,6020,6030,6030,5980,1761
|
|
20240220,105700,585854330,6030,6000,6030,6000,496
|
|
20240220,105600,582878270,6030,6000,6030,6000,2
|
|
20240220,105500,582866240,6000,6030,6030,6000,1208
|
|
20240220,105400,575617290,6010,6030,6030,6010,1511
|
|
20240220,105300,566536160,6010,6020,6020,6010,96
|
|
20240220,105200,565958650,6020,6020,6020,6020,375
|
|
20240220,105100,563701150,6030,6020,6030,6020,352
|
|
20240220,105000,561581590,6040,6040,6040,6040,0
|
|
20240220,104900,561581590,6040,6040,6040,6040,0
|
|
20240220,104800,561581590,6040,6020,6040,6020,42
|
|
20240220,104700,561328730,6040,6040,6040,6040,0
|
|
20240220,104600,561328730,6040,6040,6040,6040,0
|
|
20240220,104500,561328730,6040,6040,6040,6040,0
|
|
20240220,104400,561328730,6040,6040,6040,6040,0
|
|
20240220,104300,561328730,6040,6040,6040,6040,1
|
|
20240220,104200,561322690,6030,6030,6030,6030,110
|
|
20240220,104100,560659390,6040,6040,6040,6040,0
|
|
20240220,104000,560659390,6040,6040,6040,6040,20
|
|
20240220,103900,560538590,6040,6040,6040,6040,0
|
|
20240220,103800,560538590,6040,6040,6040,6020,30
|
|
20240220,103700,560357770,6020,6020,6020,6020,401
|
|
20240220,103600,557943750,6030,6030,6030,6030,23
|
|
20240220,103500,557805060,6030,6030,6030,6030,584
|
|
20240220,103400,554283540,6040,6040,6040,6040,1
|
|
20240220,103300,554277500,6040,6040,6040,6040,2
|
|
20240220,103200,554265420,6040,6040,6040,6040,0
|
|
20240220,103100,554265420,6040,6040,6040,6040,4
|
|
20240220,103000,554241260,6040,6040,6040,6040,93
|
|
20240220,102900,553679540,6040,6040,6040,6040,6
|
|
20240220,102800,553643300,6040,6040,6040,6040,25
|
|
20240220,102700,553492300,6040,6040,6040,6040,0
|
|
20240220,102600,553492300,6040,6040,6040,6040,0
|
|
20240220,102500,553492300,6040,6040,6040,6040,126
|
|
20240220,102400,552731260,6040,6040,6040,6040,8
|
|
20240220,102300,552682940,6050,6050,6050,6050,19
|
|
20240220,102200,552567990,6050,6040,6050,6040,312
|
|
20240220,102100,550681490,6040,6040,6040,6040,70
|
|
20240220,102000,550258690,6040,6040,6040,6040,270
|
|
20240220,101900,548627890,6040,6030,6040,6030,22
|
|
20240220,101800,548495080,6010,6020,6030,6010,118
|
|
20240220,101700,547785570,6020,6030,6040,6020,202
|
|
20240220,101600,546569370,6030,6030,6030,6030,152
|
|
20240220,101500,545652810,6030,6020,6030,6020,4
|
|
20240220,101400,545628700,6030,6020,6030,6020,999
|
|
20240220,101300,539614710,6020,6020,6020,6020,1166
|
|
20240220,101200,532595390,6020,6020,6020,6020,233
|
|
20240220,101100,531192730,6020,6010,6020,6010,34
|
|
20240220,101000,530988190,6020,6020,6020,6020,0
|
|
20240220,100900,530988190,6020,6010,6020,6010,299
|
|
20240220,100800,529189430,6010,6010,6020,6010,43
|
|
20240220,100700,528930990,6010,6010,6010,6010,83
|
|
20240220,100600,528432160,6010,6000,6010,6000,170
|
|
20240220,100500,527410470,6000,6000,6000,6000,18
|
|
20240220,100400,527302470,5990,5990,5990,5990,90
|
|
20240220,100300,526763370,5990,5980,6000,5980,103
|
|
20240220,100200,526147380,6000,5980,6000,5980,213
|
|
20240220,100100,524870300,5990,5990,5990,5990,76
|
|
20240220,100000,524415060,5990,5990,5990,5990,1740
|
|
20240220,095900,513992460,5990,6000,6000,5990,419
|
|
20240220,095800,511481820,6000,6000,6000,6000,210
|
|
20240220,095700,510221820,6000,6000,6000,6000,30
|
|
20240220,095600,510041820,6000,6000,6000,6000,348
|
|
20240220,095500,507953820,6000,6000,6000,6000,418
|
|
20240220,095400,505445820,5990,5990,5990,5990,118
|
|
20240220,095300,504739000,5990,6000,6000,5990,243
|
|
20240220,095200,503281330,6010,6010,6010,6010,106
|
|
20240220,095100,502644270,6000,6000,6010,5990,1425
|
|
20240220,095000,494094920,5990,6000,6000,5990,190
|
|
20240220,094900,492956770,5990,6000,6000,5990,251
|
|
20240220,094800,491451850,6000,5990,6000,5990,332
|
|
20240220,094700,489463020,6000,5990,6000,5990,629
|
|
20240220,094600,485695300,6000,6000,6000,6000,13
|
|
20240220,094500,485617300,6010,6010,6010,5990,423
|
|
20240220,094400,483079510,6010,6000,6010,6000,70
|
|
20240220,094300,482659410,6010,6010,6010,6010,3
|
|
20240220,094200,482641380,6020,6010,6020,6010,215
|
|
20240220,094100,481348690,6010,6020,6020,6010,44
|
|
20240220,094000,481084230,6020,6010,6020,6000,717
|
|
20240220,093900,476780170,6010,5990,6010,5990,930
|
|
20240220,093800,471205450,6020,6010,6020,5990,1905
|
|
20240220,093700,459775270,6020,6020,6020,6020,720
|
|
20240220,093600,455440870,6020,6020,6020,6000,121
|
|
20240220,093500,454714520,6010,6030,6040,6010,4567
|
|
20240220,093400,427248300,6040,6040,6040,6030,146
|
|
20240220,093300,426367810,6050,6050,6050,6050,20
|
|
20240220,093200,426246810,6050,6050,6050,6050,25
|
|
20240220,093100,426095560,6050,6050,6050,6020,20
|
|
20240220,093000,425975100,6020,6020,6030,6020,1426
|
|
20240220,092900,417376820,6020,6020,6020,6020,123
|
|
20240220,092800,416636360,6030,6030,6030,6020,215
|
|
20240220,092700,415340010,6030,6020,6030,6020,379
|
|
20240220,092600,413057900,6010,6010,6020,6010,990
|
|
20240220,092500,407099300,6020,6020,6020,6010,1832
|
|
20240220,092400,396074410,6020,6000,6020,6000,561
|
|
20240220,092300,392703510,6020,6020,6030,6010,5559
|
|
20240220,092200,359261520,6020,6050,6050,6020,2052
|
|
20240220,092100,346888660,6050,6040,6050,6030,629
|
|
20240220,092000,343094210,6030,6040,6040,6030,746
|
|
20240220,091900,338589590,6040,6040,6050,6040,1262
|
|
20240220,091800,330966610,6050,6060,6070,6050,1369
|
|
20240220,091700,322682610,6060,6060,6060,6060,0
|
|
20240220,091600,322682610,6060,6060,6060,6060,167
|
|
20240220,091500,321670590,6060,6060,6060,6060,32
|
|
20240220,091400,321476670,6060,6080,6080,6050,4438
|
|
20240220,091300,294585520,6070,6090,6100,6070,12946
|
|
20240220,091200,215844840,6100,6110,6110,6100,4236
|
|
20240220,091100,190005040,6110,6110,6110,6110,43
|
|
20240220,091000,189742310,6110,6100,6110,6100,366
|
|
20240220,090900,187506710,6100,6110,6110,6100,1273
|
|
20240220,090800,179739120,6110,6110,6110,6110,580
|
|
20240220,090700,176195320,6120,6090,6120,6090,368
|
|
20240220,090600,173951140,6090,6090,6120,6090,1785
|
|
20240220,090500,163068790,6100,6100,6100,6100,200
|
|
20240220,090400,161848790,6090,6120,6120,6090,1393
|
|
20240220,090300,153338960,6120,6120,6130,6080,435
|
|
20240220,090200,150677660,6120,6110,6140,6090,5337
|
|
20240220,090100,118024820,6110,6120,6120,6060,5548
|
|
20240220,090000,84337280,6080,6110,6130,6060,13806
|