642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,193900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,193800,1262325010,3000,3000,3000,3000,0
|
|
20240221,193700,1262325010,3000,3000,3000,3000,0
|
|
20240221,193600,1262325010,3000,3000,3000,3000,0
|
|
20240221,193500,1262325010,3000,3000,3000,3000,0
|
|
20240221,193400,1262325010,3000,3000,3000,3000,0
|
|
20240221,193300,1262325010,3000,3000,3000,3000,0
|
|
20240221,193200,1262325010,3000,3000,3000,3000,0
|
|
20240221,193100,1262325010,3000,3000,3000,3000,0
|
|
20240221,193000,1262325010,3000,3000,3000,3000,0
|
|
20240221,192900,1262325010,3000,3000,3000,3000,0
|
|
20240221,192800,1262325010,3000,3000,3000,3000,0
|
|
20240221,192700,1262325010,3000,3000,3000,3000,0
|
|
20240221,192600,1262325010,3000,3000,3000,3000,0
|
|
20240221,192500,1262325010,3000,3000,3000,3000,0
|
|
20240221,192400,1262325010,3000,3000,3000,3000,0
|
|
20240221,192300,1262325010,3000,3000,3000,3000,0
|
|
20240221,192200,1262325010,3000,3000,3000,3000,0
|
|
20240221,192100,1262325010,3000,3000,3000,3000,0
|
|
20240221,192000,1262325010,3000,3000,3000,3000,0
|
|
20240221,191900,1262325010,3000,3000,3000,3000,0
|
|
20240221,191800,1262325010,3000,3000,3000,3000,0
|
|
20240221,191700,1262325010,3000,3000,3000,3000,0
|
|
20240221,191600,1262325010,3000,3000,3000,3000,0
|
|
20240221,191500,1262325010,3000,3000,3000,3000,0
|
|
20240221,191400,1262325010,3000,3000,3000,3000,0
|
|
20240221,191300,1262325010,3000,3000,3000,3000,0
|
|
20240221,191200,1262325010,3000,3000,3000,3000,0
|
|
20240221,191100,1262325010,3000,3000,3000,3000,0
|
|
20240221,191000,1262325010,3000,3000,3000,3000,0
|
|
20240221,190900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,190800,1262325010,3000,3000,3000,3000,0
|
|
20240221,190700,1262325010,3000,3000,3000,3000,0
|
|
20240221,190600,1262325010,3000,3000,3000,3000,0
|
|
20240221,190500,1262325010,3000,3000,3000,3000,0
|
|
20240221,190400,1262325010,3000,3000,3000,3000,0
|
|
20240221,190300,1262325010,3000,3000,3000,3000,0
|
|
20240221,190200,1262325010,3000,3000,3000,3000,0
|
|
20240221,190100,1262325010,3000,3000,3000,3000,0
|
|
20240221,190000,1262325010,3000,3000,3000,3000,0
|
|
20240221,185900,1262325010,3000,3000,3000,3000,0
|
|
20240221,185800,1262325010,3000,3000,3000,3000,0
|
|
20240221,185700,1262325010,3000,3000,3000,3000,0
|
|
20240221,185600,1262325010,3000,3000,3000,3000,0
|
|
20240221,185500,1262325010,3000,3000,3000,3000,0
|
|
20240221,185400,1262325010,3000,3000,3000,3000,0
|
|
20240221,185300,1262325010,3000,3000,3000,3000,0
|
|
20240221,185200,1262325010,3000,3000,3000,3000,0
|
|
20240221,185100,1262325010,3000,3000,3000,3000,0
|
|
20240221,185000,1262325010,3000,3000,3000,3000,0
|
|
20240221,184900,1262325010,3000,3000,3000,3000,0
|
|
20240221,184800,1262325010,3000,3000,3000,3000,0
|
|
20240221,184700,1262325010,3000,3000,3000,3000,0
|
|
20240221,184600,1262325010,3000,3000,3000,3000,0
|
|
20240221,184500,1262325010,3000,3000,3000,3000,0
|
|
20240221,184400,1262325010,3000,3000,3000,3000,0
|
|
20240221,184300,1262325010,3000,3000,3000,3000,0
|
|
20240221,184200,1262325010,3000,3000,3000,3000,0
|
|
20240221,184100,1262325010,3000,3000,3000,3000,0
|
|
20240221,184000,1262325010,3000,3000,3000,3000,0
|
|
20240221,183900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,183800,1262325010,3000,3000,3000,3000,0
|
|
20240221,183700,1262325010,3000,3000,3000,3000,0
|
|
20240221,183600,1262325010,3000,3000,3000,3000,0
|
|
20240221,183500,1262325010,3000,3000,3000,3000,0
|
|
20240221,183400,1262325010,3000,3000,3000,3000,0
|
|
20240221,183300,1262325010,3000,3000,3000,3000,0
|
|
20240221,183200,1262325010,3000,3000,3000,3000,0
|
|
20240221,183100,1262325010,3000,3000,3000,3000,0
|
|
20240221,183000,1262325010,3000,3000,3000,3000,0
|
|
20240221,182900,1262325010,3000,3000,3000,3000,0
|
|
20240221,182800,1262325010,3000,3000,3000,3000,0
|
|
20240221,182700,1262325010,3000,3000,3000,3000,0
|
|
20240221,182600,1262325010,3000,3000,3000,3000,0
|
|
20240221,182500,1262325010,3000,3000,3000,3000,0
|
|
20240221,182400,1262325010,3000,3000,3000,3000,0
|
|
20240221,182300,1262325010,3000,3000,3000,3000,0
|
|
20240221,182200,1262325010,3000,3000,3000,3000,0
|
|
20240221,182100,1262325010,3000,3000,3000,3000,0
|
|
20240221,182000,1262325010,3000,3000,3000,3000,0
|
|
20240221,181900,1262325010,3000,3000,3000,3000,0
|
|
20240221,181800,1262325010,3000,3000,3000,3000,0
|
|
20240221,181700,1262325010,3000,3000,3000,3000,0
|
|
20240221,181600,1262325010,3000,3000,3000,3000,0
|
|
20240221,181500,1262325010,3000,3000,3000,3000,0
|
|
20240221,181400,1262325010,3000,3000,3000,3000,0
|
|
20240221,181300,1262325010,3000,3000,3000,3000,0
|
|
20240221,181200,1262325010,3000,3000,3000,3000,0
|
|
20240221,181100,1262325010,3000,3000,3000,3000,0
|
|
20240221,181000,1262325010,3000,3000,3000,3000,0
|
|
20240221,180900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,180800,1262325010,3000,3000,3000,3000,0
|
|
20240221,180700,1262325010,3000,3000,3000,3000,0
|
|
20240221,180600,1262325010,3000,3000,3000,3000,0
|
|
20240221,180500,1262325010,3000,3000,3000,3000,0
|
|
20240221,180400,1262325010,3000,3000,3000,3000,0
|
|
20240221,180300,1262325010,3000,3000,3000,3000,0
|
|
20240221,180200,1262325010,3000,3000,3000,3000,0
|
|
20240221,180100,1262325010,3000,3000,3000,3000,0
|
|
20240221,180000,1262325010,3000,3000,3000,3000,0
|
|
20240221,175900,1262325010,3000,3000,3000,3000,0
|
|
20240221,175800,1262325010,3000,3000,3000,3000,0
|
|
20240221,175700,1262325010,3000,3000,3000,3000,0
|
|
20240221,175600,1262325010,3000,3000,3000,3000,0
|
|
20240221,175500,1262325010,3000,3000,3000,3000,0
|
|
20240221,175400,1262325010,3000,3000,3000,3000,0
|
|
20240221,175300,1262325010,3000,3000,3000,3000,0
|
|
20240221,175200,1262325010,3000,3000,3000,3000,0
|
|
20240221,175100,1262325010,3000,3000,3000,3000,0
|
|
20240221,175000,1262325010,3000,3000,3000,3000,0
|
|
20240221,174900,1262325010,3000,3000,3000,3000,0
|
|
20240221,174800,1262325010,3000,3000,3000,3000,0
|
|
20240221,174700,1262325010,3000,3000,3000,3000,0
|
|
20240221,174600,1262325010,3000,3000,3000,3000,0
|
|
20240221,174500,1262325010,3000,3000,3000,3000,0
|
|
20240221,174400,1262325010,3000,3000,3000,3000,0
|
|
20240221,174300,1262325010,3000,3000,3000,3000,0
|
|
20240221,174200,1262325010,3000,3000,3000,3000,0
|
|
20240221,174100,1262325010,3000,3000,3000,3000,0
|
|
20240221,174000,1262325010,3000,3000,3000,3000,0
|
|
20240221,173900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,173800,1262325010,3000,3000,3000,3000,0
|
|
20240221,173700,1262325010,3000,3000,3000,3000,0
|
|
20240221,173600,1262325010,3000,3000,3000,3000,0
|
|
20240221,173500,1262325010,3000,3000,3000,3000,0
|
|
20240221,173400,1262325010,3000,3000,3000,3000,0
|
|
20240221,173300,1262325010,3000,3000,3000,3000,0
|
|
20240221,173200,1262325010,3000,3000,3000,3000,0
|
|
20240221,173100,1262325010,3000,3000,3000,3000,0
|
|
20240221,173000,1262325010,3000,3000,3000,3000,0
|
|
20240221,172900,1262325010,3000,3000,3000,3000,0
|
|
20240221,172800,1262325010,3000,3000,3000,3000,0
|
|
20240221,172700,1262325010,3000,3000,3000,3000,0
|
|
20240221,172600,1262325010,3000,3000,3000,3000,0
|
|
20240221,172500,1262325010,3000,3000,3000,3000,0
|
|
20240221,172400,1262325010,3000,3000,3000,3000,0
|
|
20240221,172300,1262325010,3000,3000,3000,3000,0
|
|
20240221,172200,1262325010,3000,3000,3000,3000,0
|
|
20240221,172100,1262325010,3000,3000,3000,3000,0
|
|
20240221,172000,1262325010,3000,3000,3000,3000,0
|
|
20240221,171900,1262325010,3000,3000,3000,3000,0
|
|
20240221,171800,1262325010,3000,3000,3000,3000,0
|
|
20240221,171700,1262325010,3000,3000,3000,3000,0
|
|
20240221,171600,1262325010,3000,3000,3000,3000,0
|
|
20240221,171500,1262325010,3000,3000,3000,3000,0
|
|
20240221,171400,1262325010,3000,3000,3000,3000,0
|
|
20240221,171300,1262325010,3000,3000,3000,3000,0
|
|
20240221,171200,1262325010,3000,3000,3000,3000,0
|
|
20240221,171100,1262325010,3000,3000,3000,3000,0
|
|
20240221,171000,1262325010,3000,3000,3000,3000,0
|
|
20240221,170900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,170800,1262325010,3000,3000,3000,3000,0
|
|
20240221,170700,1262325010,3000,3000,3000,3000,0
|
|
20240221,170600,1262325010,3000,3000,3000,3000,0
|
|
20240221,170500,1262325010,3000,3000,3000,3000,0
|
|
20240221,170400,1262325010,3000,3000,3000,3000,0
|
|
20240221,170300,1262325010,3000,3000,3000,3000,0
|
|
20240221,170200,1262325010,3000,3000,3000,3000,0
|
|
20240221,170100,1262325010,3000,3000,3000,3000,0
|
|
20240221,170000,1262325010,3000,3000,3000,3000,0
|
|
20240221,165900,1262325010,3000,3000,3000,3000,0
|
|
20240221,165800,1262325010,3000,3000,3000,3000,0
|
|
20240221,165700,1262325010,3000,3000,3000,3000,0
|
|
20240221,165600,1262325010,3000,3000,3000,3000,0
|
|
20240221,165500,1262325010,3000,3000,3000,3000,0
|
|
20240221,165400,1262325010,3000,3000,3000,3000,0
|
|
20240221,165300,1262325010,3000,3000,3000,3000,0
|
|
20240221,165200,1262325010,3000,3000,3000,3000,0
|
|
20240221,165100,1262325010,3000,3000,3000,3000,0
|
|
20240221,165000,1262325010,3000,3000,3000,3000,0
|
|
20240221,164900,1262325010,3000,3000,3000,3000,0
|
|
20240221,164800,1262325010,3000,3000,3000,3000,0
|
|
20240221,164700,1262325010,3000,3000,3000,3000,0
|
|
20240221,164600,1262325010,3000,3000,3000,3000,0
|
|
20240221,164500,1262325010,3000,3000,3000,3000,0
|
|
20240221,164400,1262325010,3000,3000,3000,3000,0
|
|
20240221,164300,1262325010,3000,3000,3000,3000,0
|
|
20240221,164200,1262325010,3000,3000,3000,3000,0
|
|
20240221,164100,1262325010,3000,3000,3000,3000,0
|
|
20240221,164000,1262325010,3000,3000,3000,3000,0
|
|
20240221,163900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,163800,1262325010,3000,3000,3000,3000,0
|
|
20240221,163700,1262325010,3000,3000,3000,3000,0
|
|
20240221,163600,1262325010,3000,3000,3000,3000,0
|
|
20240221,163500,1262325010,3000,3000,3000,3000,0
|
|
20240221,163400,1262325010,3000,3000,3000,3000,0
|
|
20240221,163300,1262325010,3000,3000,3000,3000,0
|
|
20240221,163200,1262325010,3000,3000,3000,3000,0
|
|
20240221,163100,1262325010,3000,3000,3000,3000,0
|
|
20240221,163000,1262325010,3000,3000,3000,3000,0
|
|
20240221,162900,1262325010,3000,3000,3000,3000,0
|
|
20240221,162800,1262325010,3000,3000,3000,3000,0
|
|
20240221,162700,1262325010,3000,3000,3000,3000,0
|
|
20240221,162600,1262325010,3000,3000,3000,3000,0
|
|
20240221,162500,1262325010,3000,3000,3000,3000,0
|
|
20240221,162400,1262325010,3000,3000,3000,3000,0
|
|
20240221,162300,1262325010,3000,3000,3000,3000,0
|
|
20240221,162200,1262325010,3000,3000,3000,3000,0
|
|
20240221,162100,1262325010,3000,3000,3000,3000,0
|
|
20240221,162000,1262325010,3000,3000,3000,3000,0
|
|
20240221,161900,1262325010,3000,3000,3000,3000,0
|
|
20240221,161800,1262325010,3000,3000,3000,3000,0
|
|
20240221,161700,1262325010,3000,3000,3000,3000,0
|
|
20240221,161600,1262325010,3000,3000,3000,3000,0
|
|
20240221,161500,1262325010,3000,3000,3000,3000,0
|
|
20240221,161400,1262325010,3000,3000,3000,3000,0
|
|
20240221,161300,1262325010,3000,3000,3000,3000,0
|
|
20240221,161200,1262325010,3000,3000,3000,3000,0
|
|
20240221,161100,1262325010,3000,3000,3000,3000,0
|
|
20240221,161000,1262325010,3000,3000,3000,3000,0
|
|
20240221,160900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,160800,1262325010,3000,3000,3000,3000,0
|
|
20240221,160700,1262325010,3000,3000,3000,3000,0
|
|
20240221,160600,1262325010,3000,3000,3000,3000,0
|
|
20240221,160500,1262325010,3000,3000,3000,3000,0
|
|
20240221,160400,1262325010,3000,3000,3000,3000,0
|
|
20240221,160300,1262325010,3000,3000,3000,3000,0
|
|
20240221,160200,1262325010,3000,3000,3000,3000,0
|
|
20240221,160100,1262325010,3000,3000,3000,3000,0
|
|
20240221,160000,1262325010,3000,3000,3000,3000,0
|
|
20240221,155900,1262325010,3000,3000,3000,3000,0
|
|
20240221,155800,1262325010,3000,3000,3000,3000,0
|
|
20240221,155700,1262325010,3000,3000,3000,3000,0
|
|
20240221,155600,1262325010,3000,3000,3000,3000,0
|
|
20240221,155500,1262325010,3000,3000,3000,3000,0
|
|
20240221,155400,1262325010,3000,3000,3000,3000,0
|
|
20240221,155300,1262325010,3000,3000,3000,3000,0
|
|
20240221,155200,1262325010,3000,3000,3000,3000,0
|
|
20240221,155100,1262325010,3000,3000,3000,3000,0
|
|
20240221,155000,1262325010,3000,3000,3000,3000,0
|
|
20240221,154900,1262325010,3000,3000,3000,3000,0
|
|
20240221,154800,1262325010,3000,3000,3000,3000,0
|
|
20240221,154700,1262325010,3000,3000,3000,3000,0
|
|
20240221,154600,1262325010,3000,3000,3000,3000,0
|
|
20240221,154500,1262325010,3000,3000,3000,3000,0
|
|
20240221,154400,1262325010,3000,3000,3000,3000,0
|
|
20240221,154300,1262325010,3000,3000,3000,3000,0
|
|
20240221,154200,1262325010,3000,3000,3000,3000,0
|
|
20240221,154100,1262325010,3000,3000,3000,3000,0
|
|
20240221,154000,1262325010,3000,3000,3000,3000,0
|
|
20240221,153900,1262325010,3000,3000,3000,3000,9764
|
|
20240221,153800,1262325010,3000,3000,3000,3000,0
|
|
20240221,153700,1262325010,3000,3000,3000,3000,0
|
|
20240221,153600,1262325010,3000,3000,3000,3000,0
|
|
20240221,153500,1262325010,3000,3000,3000,3000,0
|
|
20240221,153400,1262325010,3000,3000,3000,3000,0
|
|
20240221,153300,1262325010,3000,3000,3000,3000,0
|
|
20240221,153200,1262325010,3000,3000,3000,3000,0
|
|
20240221,153100,1262325010,3000,3000,3000,3000,0
|
|
20240221,153000,1262325010,3000,3000,3000,3000,9764
|
|
20240221,152900,1233033010,3015,3015,3015,3015,0
|
|
20240221,152800,1233033010,3015,3015,3015,3015,0
|
|
20240221,152700,1233033010,3015,3015,3015,3015,0
|
|
20240221,152600,1233033010,3015,3015,3015,3015,0
|
|
20240221,152500,1233033010,3015,3015,3015,3015,0
|
|
20240221,152400,1233033010,3015,3015,3015,3015,0
|
|
20240221,152300,1233033010,3015,3015,3015,3015,0
|
|
20240221,152200,1233033010,3015,3015,3015,3015,0
|
|
20240221,152100,1233033010,3015,3015,3015,3015,0
|
|
20240221,152000,1233033010,3015,3015,3015,3015,0
|
|
20240221,151900,1233033010,3015,3010,3015,3010,407
|
|
20240221,151800,1231806275,3015,3010,3015,3010,86
|
|
20240221,151700,1231547395,3010,3010,3010,3010,20
|
|
20240221,151600,1231487195,3010,3010,3010,3010,1724
|
|
20240221,151500,1226297955,3005,3000,3005,3000,355
|
|
20240221,151400,1225231200,3005,3005,3005,3005,1177
|
|
20240221,151300,1221694315,3010,3005,3010,3005,345
|
|
20240221,151200,1220657525,3000,3000,3005,3000,9437
|
|
20240221,151100,1192346020,3000,3000,3005,3000,6716
|
|
20240221,151000,1172198015,3005,3005,3005,3000,5786
|
|
20240221,150900,1154834940,3005,3005,3005,3005,51
|
|
20240221,150800,1154681685,3005,3000,3005,3000,2450
|
|
20240221,150700,1147331185,3000,3000,3000,3000,1
|
|
20240221,150600,1147328185,3000,3005,3005,3000,7363
|
|
20240221,150500,1125214330,3005,3000,3005,3000,325
|
|
20240221,150400,1124237970,3005,3010,3010,3000,4735
|
|
20240221,150300,1110024120,3010,3005,3010,3005,171
|
|
20240221,150200,1109510250,3005,3000,3005,3000,897
|
|
20240221,150100,1106816245,3000,3005,3005,3000,244
|
|
20240221,150000,1106083125,3005,3000,3005,3000,257
|
|
20240221,145900,1105311760,3010,3000,3010,3000,100
|
|
20240221,145800,1105011750,3000,3000,3005,3000,524
|
|
20240221,145700,1103439250,3000,3000,3000,3000,895
|
|
20240221,145600,1100754250,3005,3000,3005,3000,353
|
|
20240221,145500,1099695240,3005,3000,3010,3000,1281
|
|
20240221,145400,1095850055,3000,3005,3005,3000,1283
|
|
20240221,145300,1091995965,3005,3005,3005,3005,1712
|
|
20240221,145200,1086851405,3010,3005,3010,3005,1656
|
|
20240221,145100,1081869705,3005,3005,3005,3005,551
|
|
20240221,145000,1080213950,3005,3005,3010,3005,710
|
|
20240221,144900,1078079845,3010,3005,3010,3005,442
|
|
20240221,144800,1076751180,3005,3005,3010,3005,4308
|
|
20240221,144700,1063805140,3005,3005,3005,3005,1090
|
|
20240221,144600,1060529690,3005,3005,3005,3005,672
|
|
20240221,144500,1058510330,3010,3005,3010,3005,157
|
|
20240221,144400,1058038520,3005,3005,3010,3005,1153
|
|
20240221,144300,1054571425,3005,3005,3005,3005,641
|
|
20240221,144200,1052645220,3005,3000,3005,3000,559
|
|
20240221,144100,1050967180,3000,3000,3005,3000,1233
|
|
20240221,144000,1047263775,3000,3000,3000,3000,763
|
|
20240221,143900,1044974775,3000,3000,3000,3000,996
|
|
20240221,143800,1041986775,3000,3005,3005,3000,898
|
|
20240221,143700,1039291400,3000,3000,3000,3000,572
|
|
20240221,143600,1037575400,3005,3000,3005,3000,3729
|
|
20240221,143500,1026388390,3005,3005,3005,3005,8833
|
|
20240221,143400,999845225,3005,3005,3010,3005,597
|
|
20240221,143300,998051215,3005,3005,3005,3005,1670
|
|
20240221,143200,993032865,3005,3005,3005,3005,650
|
|
20240221,143100,991079615,3005,3005,3005,3005,670
|
|
20240221,143000,989066265,3005,3000,3005,3000,20209
|
|
20240221,142900,928431625,3000,3000,3000,3000,452
|
|
20240221,142800,927075625,3000,3000,3000,3000,572
|
|
20240221,142700,925359625,3000,3005,3005,3000,751
|
|
20240221,142600,923105125,3005,3005,3005,3000,770
|
|
20240221,142500,920791775,3005,3005,3005,3005,594
|
|
20240221,142400,919006805,3005,3005,3010,3005,1465
|
|
20240221,142300,914604330,3005,3005,3005,3005,11954
|
|
20240221,142200,878682560,3005,3005,3010,3005,673
|
|
20240221,142100,876660190,3005,3005,3005,3005,451
|
|
20240221,142000,875304935,3005,3005,3005,3005,571
|
|
20240221,141900,873589080,3010,3005,3010,3005,1152
|
|
20240221,141800,870124820,3005,3005,3005,3005,571
|
|
20240221,141700,868408965,3005,3010,3010,3005,118
|
|
20240221,141600,868054045,3010,3010,3015,3005,743
|
|
20240221,141500,865818105,3010,3010,3010,3010,1079
|
|
20240221,141400,862570315,3010,3010,3010,3010,806
|
|
20240221,141300,860144255,3010,3010,3010,3010,664
|
|
20240221,141200,858145615,3010,3010,3015,3010,484
|
|
20240221,141100,856688565,3010,3010,3010,3010,762
|
|
20240221,141000,854394945,3010,3010,3010,3010,921
|
|
20240221,140900,851622735,3010,3010,3010,3010,820
|
|
20240221,140800,849154535,3010,3010,3010,3010,200
|
|
20240221,140700,848552535,3015,3010,3015,3010,222
|
|
20240221,140600,847884305,3015,3010,3015,3010,206
|
|
20240221,140500,847264240,3010,3010,3010,3010,220
|
|
20240221,140400,846602040,3010,3010,3010,3010,1
|
|
20240221,140300,846599030,3010,3010,3010,3010,200
|
|
20240221,140200,845997030,3010,3010,3010,3010,720
|
|
20240221,140100,843829830,3010,3015,3015,3010,320
|
|
20240221,140000,842865530,3010,3010,3010,3010,320
|
|
20240221,135900,841902330,3015,3015,3015,3015,16
|
|
20240221,135800,841854090,3015,3010,3015,3010,121
|
|
20240221,135700,841489875,3010,3015,3015,3010,120
|
|
20240221,135600,841128575,3015,3010,3015,3010,121
|
|
20240221,135500,840764360,3010,3010,3010,3010,100
|
|
20240221,135400,840463360,3010,3015,3015,3010,129
|
|
20240221,135300,840075025,3015,3015,3015,3015,179
|
|
20240221,135200,839535340,3010,3010,3010,3010,520
|
|
20240221,135100,837970140,3015,3015,3015,3015,0
|
|
20240221,135000,837970140,3015,3015,3015,3015,50
|
|
20240221,134900,837819390,3010,3010,3010,3010,220
|
|
20240221,134800,837157190,3015,3015,3015,3015,164
|
|
20240221,134700,836662730,3010,3010,3010,3010,620
|
|
20240221,134600,834796530,3010,3010,3010,3010,0
|
|
20240221,134500,834796530,3010,3010,3010,3010,120
|
|
20240221,134400,834435330,3010,3010,3010,3010,100
|
|
20240221,134300,834134330,3015,3015,3015,3010,122
|
|
20240221,134200,833767100,3015,3015,3015,3015,6
|
|
20240221,134100,833749010,3010,3010,3015,3010,5164
|
|
20240221,134000,818182655,3010,3010,3010,3010,40
|
|
20240221,133900,818062255,3005,3005,3005,3005,220
|
|
20240221,133800,817401155,3010,3010,3010,3010,221
|
|
20240221,133700,816735945,3010,3010,3015,3010,961
|
|
20240221,133600,813843330,3010,3010,3010,3010,100
|
|
20240221,133500,813542330,3015,3010,3015,3010,99
|
|
20240221,133400,813244335,3010,3010,3015,3010,659
|
|
20240221,133300,811259240,3015,3010,3015,3010,537
|
|
20240221,133200,809642820,3010,3010,3010,3010,218
|
|
20240221,133100,808986640,3010,3010,3010,3010,218
|
|
20240221,133000,808330460,3010,3010,3010,3005,1640
|
|
20240221,132900,803400160,3005,3005,3005,3005,501
|
|
20240221,132800,801894655,3005,3010,3010,3005,702
|
|
20240221,132700,799782155,3010,3010,3010,3010,1036
|
|
20240221,132600,796663795,3010,3010,3010,3010,120
|
|
20240221,132500,796302595,3010,3010,3010,3010,257
|
|
20240221,132400,795529025,3015,3010,3015,3010,921
|
|
20240221,132300,792756810,3010,3010,3010,3010,102
|
|
20240221,132200,792449790,3010,3010,3010,3010,0
|
|
20240221,132100,792449790,3010,3015,3015,3010,139
|
|
20240221,132000,792031305,3010,3010,3010,3010,101
|
|
20240221,131900,791727295,3005,3010,3010,3005,600
|
|
20240221,131800,789922690,3015,3015,3015,3015,185
|
|
20240221,131700,789364915,3015,3010,3015,3010,2065
|
|
20240221,131600,783140285,3010,3010,3010,3010,0
|
|
20240221,131500,783140285,3010,3010,3010,3010,220
|
|
20240221,131400,782478085,3010,3005,3010,3005,2456
|
|
20240221,131300,775086350,3005,3005,3005,3005,130
|
|
20240221,131200,774695700,3005,3005,3005,3005,100
|
|
20240221,131100,774395200,3005,3005,3005,3005,150
|
|
20240221,131000,773944450,3005,3010,3010,3005,1245
|
|
20240221,130900,770202000,3010,3010,3010,3005,1142
|
|
20240221,130800,766765150,3005,3005,3005,3005,0
|
|
20240221,130700,766765150,3005,3005,3005,3005,60
|
|
20240221,130600,766584850,3005,3010,3010,3005,122
|
|
20240221,130500,766218130,3005,3005,3005,3005,150
|
|
20240221,130400,765767380,3005,3005,3005,3005,101
|
|
20240221,130300,765463875,3005,3005,3005,3005,211
|
|
20240221,130200,764829820,3005,3005,3005,3005,1364
|
|
20240221,130100,760731000,3005,3005,3005,3005,0
|
|
20240221,130000,760731000,3005,3010,3010,3005,12436
|
|
20240221,125900,723326225,3015,3010,3015,3010,343
|
|
20240221,125800,722292595,3010,3015,3015,3010,1100
|
|
20240221,125700,718976595,3015,3015,3015,3015,156
|
|
20240221,125600,718506255,3010,3010,3010,3010,426
|
|
20240221,125500,717223995,3010,3010,3010,3010,150
|
|
20240221,125400,716772495,3010,3010,3010,3010,0
|
|
20240221,125300,716772495,3010,3010,3010,3010,100
|
|
20240221,125200,716471495,3015,3015,3015,3015,337
|
|
20240221,125100,715455440,3010,3010,3010,3010,1693
|
|
20240221,125000,710359510,3010,3015,3015,3010,1100
|
|
20240221,124900,707043510,3015,3015,3015,3015,66
|
|
20240221,124800,706844520,3010,3010,3010,3010,100
|
|
20240221,124700,706543520,3015,3015,3015,3015,1175
|
|
20240221,124600,703000895,3015,3015,3015,3015,273
|
|
20240221,124500,702177800,3010,3015,3015,3010,169
|
|
20240221,124400,701668765,3015,3010,3015,3010,255
|
|
20240221,124300,700900065,3010,3010,3010,3010,0
|
|
20240221,124200,700900065,3010,3015,3015,3010,317
|
|
20240221,124100,699944810,3015,3015,3015,3015,2
|
|
20240221,124000,699938780,3015,3015,3015,3010,1799
|
|
20240221,123900,694515295,3015,3015,3015,3015,376
|
|
20240221,123800,693381655,3015,3015,3015,3015,0
|
|
20240221,123700,693381655,3015,3015,3015,3010,373
|
|
20240221,123600,692257560,3010,3010,3010,3010,0
|
|
20240221,123500,692257560,3010,3010,3010,3010,0
|
|
20240221,123400,692257560,3010,3010,3010,3010,2277
|
|
20240221,123300,685403790,3005,3005,3005,3005,406
|
|
20240221,123200,684183760,3010,3005,3010,3005,309
|
|
20240221,123100,683255050,3005,3005,3005,3005,37
|
|
20240221,123000,683143865,3005,3005,3005,3005,1362
|
|
20240221,122900,679051055,3000,3000,3000,3000,115
|
|
20240221,122800,678706055,3000,3000,3000,3000,0
|
|
20240221,122700,678706055,3000,3005,3005,3000,1415
|
|
20240221,122600,674460880,3005,3000,3005,3000,107
|
|
20240221,122500,674139855,3000,3000,3000,3000,0
|
|
20240221,122400,674139855,3000,3000,3000,3000,100
|
|
20240221,122300,673839855,3000,3000,3000,3000,75
|
|
20240221,122200,673614855,3000,3000,3000,3000,0
|
|
20240221,122100,673614855,3000,3005,3005,3000,2050
|
|
20240221,122000,667455855,3000,3000,3000,3000,222
|
|
20240221,121900,666789855,3000,2995,3000,2995,1932
|
|
20240221,121800,660997450,2995,3000,3005,2995,3568
|
|
20240221,121700,650293875,3000,3000,3000,3000,109
|
|
20240221,121600,649966875,3005,3000,3005,3000,224
|
|
20240221,121500,649294825,3000,3000,3005,3000,5750
|
|
20240221,121400,632044690,3000,3000,3000,3000,1389
|
|
20240221,121300,627877690,3000,3005,3005,2995,23843
|
|
20240221,121200,556369305,3000,3000,3000,3000,100
|
|
20240221,121100,556069305,3000,3000,3000,3000,250
|
|
20240221,121000,555319305,3000,3000,3000,3000,179
|
|
20240221,120900,554782305,3000,3000,3000,3000,168
|
|
20240221,120800,554278305,3005,3005,3005,3000,220
|
|
20240221,120700,553617800,3005,3005,3005,3000,719
|
|
20240221,120600,551457210,3000,3000,3000,3000,2870
|
|
20240221,120500,542847210,3000,3000,3000,3000,106
|
|
20240221,120400,542529210,3005,3005,3005,3005,0
|
|
20240221,120300,542529210,3005,3005,3005,3005,176
|
|
20240221,120200,542000330,3000,3000,3000,3000,3598
|
|
20240221,120100,531206330,3000,3005,3005,3000,1000
|
|
20240221,120000,528204440,3010,3005,3010,3005,2529
|
|
20240221,115900,520604730,3005,3000,3005,3000,208
|
|
20240221,115800,519980665,3005,3010,3010,3005,3222
|
|
20240221,115700,510298010,3010,3005,3010,3005,210
|
|
20240221,115600,509666910,3010,3005,3010,3005,271
|
|
20240221,115500,508852500,3010,3005,3010,3005,11
|
|
20240221,115400,508819395,3005,3010,3010,3005,110
|
|
20240221,115300,508488795,3010,3010,3010,3010,10
|
|
20240221,115200,508458695,3010,3005,3010,3005,340
|
|
20240221,115100,507435845,3005,3005,3005,3005,0
|
|
20240221,115000,507435845,3005,3005,3005,3005,0
|
|
20240221,114900,507435845,3005,3005,3005,3005,100
|
|
20240221,114800,507135345,3010,3010,3010,3010,0
|
|
20240221,114700,507135345,3010,3010,3010,3010,26
|
|
20240221,114600,507057085,3005,3010,3010,3005,497
|
|
20240221,114500,505563030,3010,3010,3010,3010,1010
|
|
20240221,114400,502522930,3005,3005,3005,3005,400
|
|
20240221,114300,501320930,3010,3010,3010,3010,0
|
|
20240221,114200,501320930,3010,3005,3010,3005,655
|
|
20240221,114100,499352380,3005,3005,3005,3005,310
|
|
20240221,114000,498420830,3010,3010,3010,3010,29
|
|
20240221,113900,498333540,3010,3005,3010,3005,3
|
|
20240221,113800,498324520,3005,3005,3005,3005,799
|
|
20240221,113700,495923525,3010,3010,3010,3010,730
|
|
20240221,113600,493726225,3010,3005,3010,3005,340
|
|
20240221,113500,492703325,3005,3005,3005,3005,340
|
|
20240221,113400,491681625,3010,3010,3010,3010,2
|
|
20240221,113300,491675605,3005,3005,3005,3005,5100
|
|
20240221,113200,476350105,3010,3010,3010,3010,50
|
|
20240221,113100,476199605,3005,3005,3005,3005,1758
|
|
20240221,113000,470916815,3005,3010,3010,3005,1200
|
|
20240221,112900,467305315,3010,3010,3010,3010,6197
|
|
20240221,112800,448652345,3010,3015,3015,3010,533
|
|
20240221,112700,447047350,3015,3015,3015,3015,0
|
|
20240221,112600,447047350,3015,3015,3015,3015,10
|
|
20240221,112500,447017200,3015,3015,3015,3010,557
|
|
20240221,112400,445338345,3015,3015,3015,3015,3
|
|
20240221,112300,445329300,3015,3015,3015,3010,201
|
|
20240221,112200,444723290,3010,3015,3015,3010,250
|
|
20240221,112100,443970040,3015,3010,3015,3010,64
|
|
20240221,112000,443777150,3015,3015,3015,3015,18
|
|
20240221,111900,443722880,3015,3015,3015,3015,377
|
|
20240221,111800,442586225,3015,3015,3015,3015,160
|
|
20240221,111700,442103825,3015,3015,3015,3015,1727
|
|
20240221,111600,436896920,3015,3015,3015,3015,0
|
|
20240221,111500,436896920,3015,3015,3015,3015,1522
|
|
20240221,111400,432308090,3015,3015,3015,3015,100
|
|
20240221,111300,432006590,3015,3015,3015,3015,0
|
|
20240221,111200,432006590,3015,3020,3020,3015,1700
|
|
20240221,111100,426880590,3020,3020,3020,3020,5
|
|
20240221,111000,426865490,3020,3020,3020,3020,99
|
|
20240221,110900,426566510,3020,3015,3025,3015,743
|
|
20240221,110800,424322645,3015,3020,3020,3015,43
|
|
20240221,110700,424192940,3020,3015,3020,3015,203
|
|
20240221,110600,423580385,3015,3015,3015,3015,0
|
|
20240221,110500,423580385,3015,3015,3015,3015,0
|
|
20240221,110400,423580385,3015,3020,3020,3015,101
|
|
20240221,110300,423275865,3020,3020,3020,3020,71
|
|
20240221,110200,423061445,3025,3025,3025,3025,0
|
|
20240221,110100,423061445,3025,3025,3025,3025,0
|
|
20240221,110000,423061445,3025,3020,3030,3020,521
|
|
20240221,105900,421486830,3020,3015,3020,3015,47
|
|
20240221,105800,421345035,3015,3020,3020,3015,103
|
|
20240221,105700,421034475,3020,3025,3025,3020,1368
|
|
20240221,105600,416902890,3025,3020,3025,3020,3009
|
|
20240221,105500,407801165,3025,3025,3025,3025,40
|
|
20240221,105400,407680165,3025,3020,3025,3020,601
|
|
20240221,105300,405865140,3025,3025,3025,3020,106
|
|
20240221,105200,405544990,3025,3025,3025,3020,9
|
|
20240221,105100,405517770,3025,3025,3025,3025,3
|
|
20240221,105000,405508695,3020,3020,3020,3020,101
|
|
20240221,104900,405203675,3020,3020,3020,3020,0
|
|
20240221,104800,405203675,3020,3020,3020,3020,100
|
|
20240221,104700,404901675,3020,3020,3020,3020,0
|
|
20240221,104600,404901675,3020,3020,3020,3020,0
|
|
20240221,104500,404901675,3020,3020,3020,3020,100
|
|
20240221,104400,404599675,3025,3025,3025,3020,95
|
|
20240221,104300,404312310,3025,3020,3025,3020,9
|
|
20240221,104200,404285090,3020,3020,3020,3020,156
|
|
20240221,104100,403813970,3020,3020,3020,3020,35
|
|
20240221,104000,403708270,3020,3020,3020,3020,22
|
|
20240221,103900,403641830,3020,3020,3020,3020,130
|
|
20240221,103800,403249230,3020,3020,3025,3020,121
|
|
20240221,103700,402883310,3020,3025,3025,3020,229
|
|
20240221,103600,402190870,3030,3025,3030,3025,102
|
|
20240221,103500,401882310,3030,3030,3030,3030,188
|
|
20240221,103400,401312670,3030,3030,3030,3030,130
|
|
20240221,103300,400918770,3030,3030,3030,3030,370
|
|
20240221,103200,399797670,3030,3025,3030,3025,430
|
|
20240221,103100,398495270,3025,3025,3025,3025,0
|
|
20240221,103000,398495270,3025,3025,3025,3025,419
|
|
20240221,102900,397227795,3015,3015,3015,3015,67
|
|
20240221,102800,397025790,3015,3015,3015,3015,1
|
|
20240221,102700,397022775,3010,3020,3020,3010,852
|
|
20240221,102600,394452810,3025,3025,3025,3025,30
|
|
20240221,102500,394362060,3025,3020,3025,3020,44
|
|
20240221,102400,394229160,3020,3020,3025,3020,111
|
|
20240221,102300,393893935,3010,3020,3020,3010,5294
|
|
20240221,102200,377938165,3020,3025,3025,3020,410
|
|
20240221,102100,376699910,3025,3025,3025,3025,81
|
|
20240221,102000,376454885,3025,3025,3025,3025,1
|
|
20240221,101900,376451860,3025,3025,3025,3025,5
|
|
20240221,101800,376436735,3025,3025,3025,3025,349
|
|
20240221,101700,375381010,3025,3025,3025,3025,3
|
|
20240221,101600,375371935,3020,3020,3020,3020,1010
|
|
20240221,101500,372321735,3020,3035,3035,3020,705
|
|
20240221,101400,370189865,3035,3030,3035,3030,33
|
|
20240221,101300,370089865,3030,3030,3030,3030,167
|
|
20240221,101200,369583855,3030,3030,3030,3030,118
|
|
20240221,101100,369226315,3025,3025,3025,3025,500
|
|
20240221,101000,367713815,3025,3025,3025,3025,9
|
|
20240221,100900,367686590,3030,3030,3030,3030,4
|
|
20240221,100800,367674470,3025,3025,3025,3025,1
|
|
20240221,100700,367671445,3025,3025,3025,3025,67
|
|
20240221,100600,367468770,3025,3025,3025,3025,0
|
|
20240221,100500,367468770,3025,3025,3025,3025,0
|
|
20240221,100400,367468770,3025,3030,3030,3025,1607
|
|
20240221,100300,362607590,3025,3030,3030,3025,1516
|
|
20240221,100200,358021395,3035,3035,3035,3035,51
|
|
20240221,100100,357866610,3035,3040,3040,3035,221
|
|
20240221,100000,357195870,3035,3030,3035,3030,402
|
|
20240221,095900,355976300,3035,3035,3035,3035,426
|
|
20240221,095800,354683390,3035,3035,3035,3035,100
|
|
20240221,095700,354379890,3035,3035,3035,3035,6
|
|
20240221,095600,354361680,3040,3040,3040,3040,507
|
|
20240221,095500,352820400,3040,3035,3040,3035,371
|
|
20240221,095400,351693380,3030,3030,3030,3030,553
|
|
20240221,095300,350017790,3030,3030,3030,3030,0
|
|
20240221,095200,350017790,3030,3030,3030,3030,3
|
|
20240221,095100,350008700,3025,3025,3025,3025,718
|
|
20240221,095000,347836750,3030,3030,3030,3025,111
|
|
20240221,094900,347500960,3030,3030,3030,3030,8
|
|
20240221,094800,347476720,3030,3035,3035,3030,928
|
|
20240221,094700,344663160,3035,3030,3035,3025,14
|
|
20240221,094600,344620780,3035,3025,3035,3025,987
|
|
20240221,094500,341630290,3025,3025,3025,3025,30
|
|
20240221,094400,341539540,3025,3025,3030,3025,76
|
|
20240221,094300,341309635,3025,3020,3025,3020,274
|
|
20240221,094200,340481400,3015,3010,3015,3005,13540
|
|
20240221,094100,299745245,3010,3015,3015,3010,3709
|
|
20240221,094000,288571750,3015,3015,3015,3015,1405
|
|
20240221,093900,284335675,3020,3020,3020,3020,148
|
|
20240221,093800,283888715,3010,3010,3010,3010,6
|
|
20240221,093700,283870655,3015,3005,3020,3005,4313
|
|
20240221,093600,270909955,3005,3015,3015,3005,3321
|
|
20240221,093500,260927015,3020,3015,3020,3015,2
|
|
20240221,093400,260920980,3020,3010,3020,3010,121
|
|
20240221,093300,260556760,3010,3020,3020,3010,1276
|
|
20240221,093200,256714575,3020,3020,3020,3020,998
|
|
20240221,093100,253700615,3020,3010,3020,3005,850
|
|
20240221,093000,251143670,3015,3020,3020,3015,7
|
|
20240221,092900,251122540,3010,3010,3010,3010,1417
|
|
20240221,092800,246857370,3010,3015,3015,3010,2124
|
|
20240221,092700,240454420,3015,3015,3015,3015,0
|
|
20240221,092600,240454420,3015,3005,3015,3005,642
|
|
20240221,092500,238525170,3010,3010,3010,3010,315
|
|
20240221,092400,237577020,3010,3010,3010,3010,168
|
|
20240221,092300,237071340,3010,3010,3020,3010,836
|
|
20240221,092200,234553005,3020,3000,3020,3000,2024
|
|
20240221,092100,228465280,3000,3015,3015,3000,26405
|
|
20240221,092000,149105625,3020,3025,3025,3015,4511
|
|
20240221,091900,135482160,3025,3020,3025,3020,1092
|
|
20240221,091800,132184020,3015,3030,3030,3015,9467
|
|
20240221,091700,103573250,3025,3025,3030,3025,1070
|
|
20240221,091600,100335725,3025,3030,3030,3025,645
|
|
20240221,091500,98384555,3030,3040,3040,3030,4158
|
|
20240221,091400,85774780,3035,3040,3045,3035,1570
|
|
20240221,091300,81001760,3045,3045,3045,3040,855
|
|
20240221,091200,78398290,3045,3045,3045,3045,62
|
|
20240221,091100,78209500,3050,3045,3050,3045,753
|
|
20240221,091000,75916580,3045,3045,3045,3045,131
|
|
20240221,090900,75517685,3045,3045,3045,3045,132
|
|
20240221,090800,75115745,3045,3050,3050,3045,680
|
|
20240221,090700,73041785,3045,3045,3050,3045,1098
|
|
20240221,090600,69698250,3045,3045,3045,3045,1036
|
|
20240221,090500,66543630,3050,3055,3055,3040,739
|
|
20240221,090400,64293570,3040,3040,3050,3035,5169
|
|
20240221,090300,48551085,3040,3035,3040,3025,3899
|
|
20240221,090200,36731730,3035,3035,3035,3030,4964
|
|
20240221,090100,21679185,3035,3030,3035,3030,602
|
|
20240221,090000,19854615,3030,3065,3065,3030,6528
|