696 lines
35 KiB
CSV
696 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,203300,295695940,11560,11560,11560,11560,809
|
|
20240221,203200,295695940,11560,11560,11560,11560,0
|
|
20240221,203100,295695940,11560,11560,11560,11560,0
|
|
20240221,203000,295695940,11560,11560,11560,11560,0
|
|
20240221,202900,295695940,11560,11560,11560,11560,0
|
|
20240221,202800,295695940,11560,11560,11560,11560,0
|
|
20240221,202700,295695940,11560,11560,11560,11560,0
|
|
20240221,202600,295695940,11560,11560,11560,11560,0
|
|
20240221,202500,295695940,11560,11560,11560,11560,0
|
|
20240221,202400,295695940,11560,11560,11560,11560,0
|
|
20240221,202300,295695940,11560,11560,11560,11560,0
|
|
20240221,202200,295695940,11560,11560,11560,11560,0
|
|
20240221,202100,295695940,11560,11560,11560,11560,0
|
|
20240221,202000,295695940,11560,11560,11560,11560,0
|
|
20240221,201900,295695940,11560,11560,11560,11560,0
|
|
20240221,201800,295695940,11560,11560,11560,11560,0
|
|
20240221,201700,295695940,11560,11560,11560,11560,0
|
|
20240221,201600,295695940,11560,11560,11560,11560,0
|
|
20240221,201500,295695940,11560,11560,11560,11560,0
|
|
20240221,201400,295695940,11560,11560,11560,11560,0
|
|
20240221,201300,295695940,11560,11560,11560,11560,0
|
|
20240221,201200,295695940,11560,11560,11560,11560,0
|
|
20240221,201100,295695940,11560,11560,11560,11560,0
|
|
20240221,201000,295695940,11560,11560,11560,11560,0
|
|
20240221,200900,295695940,11560,11560,11560,11560,0
|
|
20240221,200800,295695940,11560,11560,11560,11560,0
|
|
20240221,200700,295695940,11560,11560,11560,11560,0
|
|
20240221,200600,295695940,11560,11560,11560,11560,0
|
|
20240221,200500,295695940,11560,11560,11560,11560,0
|
|
20240221,200400,295695940,11560,11560,11560,11560,0
|
|
20240221,200300,295695940,11560,11560,11560,11560,809
|
|
20240221,200200,295695940,11560,11560,11560,11560,0
|
|
20240221,200100,295695940,11560,11560,11560,11560,0
|
|
20240221,200000,295695940,11560,11560,11560,11560,0
|
|
20240221,195900,295695940,11560,11560,11560,11560,0
|
|
20240221,195800,295695940,11560,11560,11560,11560,0
|
|
20240221,195700,295695940,11560,11560,11560,11560,0
|
|
20240221,195600,295695940,11560,11560,11560,11560,0
|
|
20240221,195500,295695940,11560,11560,11560,11560,0
|
|
20240221,195400,295695940,11560,11560,11560,11560,0
|
|
20240221,195300,295695940,11560,11560,11560,11560,0
|
|
20240221,195200,295695940,11560,11560,11560,11560,0
|
|
20240221,195100,295695940,11560,11560,11560,11560,0
|
|
20240221,195000,295695940,11560,11560,11560,11560,0
|
|
20240221,194900,295695940,11560,11560,11560,11560,0
|
|
20240221,194800,295695940,11560,11560,11560,11560,0
|
|
20240221,194700,295695940,11560,11560,11560,11560,0
|
|
20240221,194600,295695940,11560,11560,11560,11560,0
|
|
20240221,194500,295695940,11560,11560,11560,11560,0
|
|
20240221,194400,295695940,11560,11560,11560,11560,0
|
|
20240221,194300,295695940,11560,11560,11560,11560,0
|
|
20240221,194200,295695940,11560,11560,11560,11560,0
|
|
20240221,194100,295695940,11560,11560,11560,11560,0
|
|
20240221,194000,295695940,11560,11560,11560,11560,0
|
|
20240221,193900,295695940,11560,11560,11560,11560,0
|
|
20240221,193800,295695940,11560,11560,11560,11560,0
|
|
20240221,193700,295695940,11560,11560,11560,11560,0
|
|
20240221,193600,295695940,11560,11560,11560,11560,0
|
|
20240221,193500,295695940,11560,11560,11560,11560,0
|
|
20240221,193400,295695940,11560,11560,11560,11560,0
|
|
20240221,193300,295695940,11560,11560,11560,11560,809
|
|
20240221,193200,295695940,11560,11560,11560,11560,0
|
|
20240221,193100,295695940,11560,11560,11560,11560,0
|
|
20240221,193000,295695940,11560,11560,11560,11560,0
|
|
20240221,192900,295695940,11560,11560,11560,11560,0
|
|
20240221,192800,295695940,11560,11560,11560,11560,0
|
|
20240221,192700,295695940,11560,11560,11560,11560,0
|
|
20240221,192600,295695940,11560,11560,11560,11560,0
|
|
20240221,192500,295695940,11560,11560,11560,11560,0
|
|
20240221,192400,295695940,11560,11560,11560,11560,0
|
|
20240221,192300,295695940,11560,11560,11560,11560,0
|
|
20240221,192200,295695940,11560,11560,11560,11560,0
|
|
20240221,192100,295695940,11560,11560,11560,11560,0
|
|
20240221,192000,295695940,11560,11560,11560,11560,0
|
|
20240221,191900,295695940,11560,11560,11560,11560,0
|
|
20240221,191800,295695940,11560,11560,11560,11560,0
|
|
20240221,191700,295695940,11560,11560,11560,11560,0
|
|
20240221,191600,295695940,11560,11560,11560,11560,0
|
|
20240221,191500,295695940,11560,11560,11560,11560,0
|
|
20240221,191400,295695940,11560,11560,11560,11560,0
|
|
20240221,191300,295695940,11560,11560,11560,11560,0
|
|
20240221,191200,295695940,11560,11560,11560,11560,0
|
|
20240221,191100,295695940,11560,11560,11560,11560,0
|
|
20240221,191000,295695940,11560,11560,11560,11560,0
|
|
20240221,190900,295695940,11560,11560,11560,11560,0
|
|
20240221,190800,295695940,11560,11560,11560,11560,0
|
|
20240221,190700,295695940,11560,11560,11560,11560,0
|
|
20240221,190600,295695940,11560,11560,11560,11560,0
|
|
20240221,190500,295695940,11560,11560,11560,11560,0
|
|
20240221,190400,295695940,11560,11560,11560,11560,0
|
|
20240221,190300,295695940,11560,11560,11560,11560,809
|
|
20240221,190200,295695940,11560,11560,11560,11560,0
|
|
20240221,190100,295695940,11560,11560,11560,11560,0
|
|
20240221,190000,295695940,11560,11560,11560,11560,0
|
|
20240221,185900,295695940,11560,11560,11560,11560,0
|
|
20240221,185800,295695940,11560,11560,11560,11560,0
|
|
20240221,185700,295695940,11560,11560,11560,11560,0
|
|
20240221,185600,295695940,11560,11560,11560,11560,0
|
|
20240221,185500,295695940,11560,11560,11560,11560,0
|
|
20240221,185400,295695940,11560,11560,11560,11560,0
|
|
20240221,185300,295695940,11560,11560,11560,11560,0
|
|
20240221,185200,295695940,11560,11560,11560,11560,0
|
|
20240221,185100,295695940,11560,11560,11560,11560,0
|
|
20240221,185000,295695940,11560,11560,11560,11560,0
|
|
20240221,184900,295695940,11560,11560,11560,11560,0
|
|
20240221,184800,295695940,11560,11560,11560,11560,0
|
|
20240221,184700,295695940,11560,11560,11560,11560,0
|
|
20240221,184600,295695940,11560,11560,11560,11560,0
|
|
20240221,184500,295695940,11560,11560,11560,11560,0
|
|
20240221,184400,295695940,11560,11560,11560,11560,0
|
|
20240221,184300,295695940,11560,11560,11560,11560,0
|
|
20240221,184200,295695940,11560,11560,11560,11560,0
|
|
20240221,184100,295695940,11560,11560,11560,11560,0
|
|
20240221,184000,295695940,11560,11560,11560,11560,0
|
|
20240221,183900,295695940,11560,11560,11560,11560,0
|
|
20240221,183800,295695940,11560,11560,11560,11560,0
|
|
20240221,183700,295695940,11560,11560,11560,11560,0
|
|
20240221,183600,295695940,11560,11560,11560,11560,0
|
|
20240221,183500,295695940,11560,11560,11560,11560,0
|
|
20240221,183400,295695940,11560,11560,11560,11560,0
|
|
20240221,183300,295695940,11560,11560,11560,11560,809
|
|
20240221,183200,295695940,11560,11560,11560,11560,0
|
|
20240221,183100,295695940,11560,11560,11560,11560,0
|
|
20240221,183000,295695940,11560,11560,11560,11560,0
|
|
20240221,182900,295695940,11560,11560,11560,11560,0
|
|
20240221,182800,295695940,11560,11560,11560,11560,0
|
|
20240221,182700,295695940,11560,11560,11560,11560,0
|
|
20240221,182600,295695940,11560,11560,11560,11560,0
|
|
20240221,182500,295695940,11560,11560,11560,11560,0
|
|
20240221,182400,295695940,11560,11560,11560,11560,0
|
|
20240221,182300,295695940,11560,11560,11560,11560,0
|
|
20240221,182200,295695940,11560,11560,11560,11560,0
|
|
20240221,182100,295695940,11560,11560,11560,11560,0
|
|
20240221,182000,295695940,11560,11560,11560,11560,0
|
|
20240221,181900,295695940,11560,11560,11560,11560,0
|
|
20240221,181800,295695940,11560,11560,11560,11560,0
|
|
20240221,181700,295695940,11560,11560,11560,11560,0
|
|
20240221,181600,295695940,11560,11560,11560,11560,0
|
|
20240221,181500,295695940,11560,11560,11560,11560,0
|
|
20240221,181400,295695940,11560,11560,11560,11560,0
|
|
20240221,181300,295695940,11560,11560,11560,11560,0
|
|
20240221,181200,295695940,11560,11560,11560,11560,0
|
|
20240221,181100,295695940,11560,11560,11560,11560,0
|
|
20240221,181000,295695940,11560,11560,11560,11560,0
|
|
20240221,180900,295695940,11560,11560,11560,11560,0
|
|
20240221,180800,295695940,11560,11560,11560,11560,0
|
|
20240221,180700,295695940,11560,11560,11560,11560,0
|
|
20240221,180600,295695940,11560,11560,11560,11560,0
|
|
20240221,180500,295695940,11560,11560,11560,11560,0
|
|
20240221,180400,295695940,11560,11560,11560,11560,0
|
|
20240221,180300,295695940,11560,11560,11560,11560,809
|
|
20240221,180200,295695940,11560,11560,11560,11560,0
|
|
20240221,180100,295695940,11560,11560,11560,11560,0
|
|
20240221,180000,295695940,11560,11560,11560,11560,0
|
|
20240221,175900,295695940,11560,11560,11560,11560,0
|
|
20240221,175800,295695940,11560,11560,11560,11560,0
|
|
20240221,175700,295695940,11560,11560,11560,11560,0
|
|
20240221,175600,295695940,11560,11560,11560,11560,0
|
|
20240221,175500,295695940,11560,11560,11560,11560,0
|
|
20240221,175400,295695940,11560,11560,11560,11560,0
|
|
20240221,175300,295695940,11560,11560,11560,11560,0
|
|
20240221,175200,295695940,11560,11560,11560,11560,0
|
|
20240221,175100,295695940,11560,11560,11560,11560,0
|
|
20240221,175000,295695940,11560,11560,11560,11560,0
|
|
20240221,174900,295695940,11560,11560,11560,11560,0
|
|
20240221,174800,295695940,11560,11560,11560,11560,0
|
|
20240221,174700,295695940,11560,11560,11560,11560,0
|
|
20240221,174600,295695940,11560,11560,11560,11560,0
|
|
20240221,174500,295695940,11560,11560,11560,11560,0
|
|
20240221,174400,295695940,11560,11560,11560,11560,0
|
|
20240221,174300,295695940,11560,11560,11560,11560,0
|
|
20240221,174200,295695940,11560,11560,11560,11560,0
|
|
20240221,174100,295695940,11560,11560,11560,11560,0
|
|
20240221,174000,295695940,11560,11560,11560,11560,0
|
|
20240221,173900,295695940,11560,11560,11560,11560,0
|
|
20240221,173800,295695940,11560,11560,11560,11560,0
|
|
20240221,173700,295695940,11560,11560,11560,11560,0
|
|
20240221,173600,295695940,11560,11560,11560,11560,0
|
|
20240221,173500,295695940,11560,11560,11560,11560,0
|
|
20240221,173400,295695940,11560,11560,11560,11560,0
|
|
20240221,173300,295695940,11560,11560,11560,11560,809
|
|
20240221,173200,295695940,11560,11560,11560,11560,0
|
|
20240221,173100,295695940,11560,11560,11560,11560,0
|
|
20240221,173000,295695940,11560,11560,11560,11560,0
|
|
20240221,172900,295695940,11560,11560,11560,11560,0
|
|
20240221,172800,295695940,11560,11560,11560,11560,0
|
|
20240221,172700,295695940,11560,11560,11560,11560,0
|
|
20240221,172600,295695940,11560,11560,11560,11560,0
|
|
20240221,172500,295695940,11560,11560,11560,11560,0
|
|
20240221,172400,295695940,11560,11560,11560,11560,0
|
|
20240221,172300,295695940,11560,11560,11560,11560,0
|
|
20240221,172200,295695940,11560,11560,11560,11560,0
|
|
20240221,172100,295695940,11560,11560,11560,11560,0
|
|
20240221,172000,295695940,11560,11560,11560,11560,0
|
|
20240221,171900,295695940,11560,11560,11560,11560,0
|
|
20240221,171800,295695940,11560,11560,11560,11560,0
|
|
20240221,171700,295695940,11560,11560,11560,11560,0
|
|
20240221,171600,295695940,11560,11560,11560,11560,0
|
|
20240221,171500,295695940,11560,11560,11560,11560,0
|
|
20240221,171400,295695940,11560,11560,11560,11560,0
|
|
20240221,171300,295695940,11560,11560,11560,11560,0
|
|
20240221,171200,295695940,11560,11560,11560,11560,0
|
|
20240221,171100,295695940,11560,11560,11560,11560,0
|
|
20240221,171000,295695940,11560,11560,11560,11560,0
|
|
20240221,170900,295695940,11560,11560,11560,11560,0
|
|
20240221,170800,295695940,11560,11560,11560,11560,0
|
|
20240221,170700,295695940,11560,11560,11560,11560,0
|
|
20240221,170600,295695940,11560,11560,11560,11560,0
|
|
20240221,170500,295695940,11560,11560,11560,11560,0
|
|
20240221,170400,295695940,11560,11560,11560,11560,0
|
|
20240221,170300,295695940,11560,11560,11560,11560,809
|
|
20240221,170200,295695940,11560,11560,11560,11560,0
|
|
20240221,170100,295695940,11560,11560,11560,11560,0
|
|
20240221,170000,295695940,11560,11560,11560,11560,0
|
|
20240221,165900,295695940,11560,11560,11560,11560,0
|
|
20240221,165800,295695940,11560,11560,11560,11560,0
|
|
20240221,165700,295695940,11560,11560,11560,11560,0
|
|
20240221,165600,295695940,11560,11560,11560,11560,0
|
|
20240221,165500,295695940,11560,11560,11560,11560,0
|
|
20240221,165400,295695940,11560,11560,11560,11560,0
|
|
20240221,165300,295695940,11560,11560,11560,11560,0
|
|
20240221,165200,295695940,11560,11560,11560,11560,0
|
|
20240221,165100,295695940,11560,11560,11560,11560,0
|
|
20240221,165000,295695940,11560,11560,11560,11560,0
|
|
20240221,164900,295695940,11560,11560,11560,11560,0
|
|
20240221,164800,295695940,11560,11560,11560,11560,0
|
|
20240221,164700,295695940,11560,11560,11560,11560,0
|
|
20240221,164600,295695940,11560,11560,11560,11560,0
|
|
20240221,164500,295695940,11560,11560,11560,11560,0
|
|
20240221,164400,295695940,11560,11560,11560,11560,0
|
|
20240221,164300,295695940,11560,11560,11560,11560,0
|
|
20240221,164200,295695940,11560,11560,11560,11560,0
|
|
20240221,164100,295695940,11560,11560,11560,11560,0
|
|
20240221,164000,295695940,11560,11560,11560,11560,0
|
|
20240221,163900,295695940,11560,11560,11560,11560,0
|
|
20240221,163800,295695940,11560,11560,11560,11560,0
|
|
20240221,163700,295695940,11560,11560,11560,11560,0
|
|
20240221,163600,295695940,11560,11560,11560,11560,0
|
|
20240221,163500,295695940,11560,11560,11560,11560,0
|
|
20240221,163400,295695940,11560,11560,11560,11560,0
|
|
20240221,163300,295695940,11560,11560,11560,11560,809
|
|
20240221,163200,295695940,11560,11560,11560,11560,0
|
|
20240221,163100,295695940,11560,11560,11560,11560,0
|
|
20240221,163000,295695940,11560,11560,11560,11560,0
|
|
20240221,162900,295695940,11560,11560,11560,11560,0
|
|
20240221,162800,295695940,11560,11560,11560,11560,0
|
|
20240221,162700,295695940,11560,11560,11560,11560,0
|
|
20240221,162600,295695940,11560,11560,11560,11560,0
|
|
20240221,162500,295695940,11560,11560,11560,11560,0
|
|
20240221,162400,295695940,11560,11560,11560,11560,0
|
|
20240221,162300,295695940,11560,11560,11560,11560,0
|
|
20240221,162200,295695940,11560,11560,11560,11560,0
|
|
20240221,162100,295695940,11560,11560,11560,11560,0
|
|
20240221,162000,295695940,11560,11560,11560,11560,0
|
|
20240221,161900,295695940,11560,11560,11560,11560,0
|
|
20240221,161800,295695940,11560,11560,11560,11560,0
|
|
20240221,161700,295695940,11560,11560,11560,11560,0
|
|
20240221,161600,295695940,11560,11560,11560,11560,0
|
|
20240221,161500,295695940,11560,11560,11560,11560,0
|
|
20240221,161400,295695940,11560,11560,11560,11560,0
|
|
20240221,161300,295695940,11560,11560,11560,11560,0
|
|
20240221,161200,295695940,11560,11560,11560,11560,0
|
|
20240221,161100,295695940,11560,11560,11560,11560,0
|
|
20240221,161000,295695940,11560,11560,11560,11560,0
|
|
20240221,160900,295695940,11560,11560,11560,11560,0
|
|
20240221,160800,295695940,11560,11560,11560,11560,0
|
|
20240221,160700,295695940,11560,11560,11560,11560,0
|
|
20240221,160600,295695940,11560,11560,11560,11560,0
|
|
20240221,160500,295695940,11560,11560,11560,11560,0
|
|
20240221,160400,295695940,11560,11560,11560,11560,0
|
|
20240221,160300,295695940,11560,11560,11560,11560,809
|
|
20240221,160200,295695940,11560,11560,11560,11560,0
|
|
20240221,160100,295695940,11560,11560,11560,11560,0
|
|
20240221,160000,295695940,11560,11560,11560,11560,0
|
|
20240221,155900,295695940,11560,11560,11560,11560,0
|
|
20240221,155800,295695940,11560,11560,11560,11560,0
|
|
20240221,155700,295695940,11560,11560,11560,11560,0
|
|
20240221,155600,295695940,11560,11560,11560,11560,0
|
|
20240221,155500,295695940,11560,11560,11560,11560,0
|
|
20240221,155400,295695940,11560,11560,11560,11560,0
|
|
20240221,155300,295695940,11560,11560,11560,11560,0
|
|
20240221,155200,295695940,11560,11560,11560,11560,0
|
|
20240221,155100,295695940,11560,11560,11560,11560,0
|
|
20240221,155000,295695940,11560,11560,11560,11560,0
|
|
20240221,154900,295695940,11560,11560,11560,11560,0
|
|
20240221,154800,295695940,11560,11560,11560,11560,0
|
|
20240221,154700,295695940,11560,11560,11560,11560,0
|
|
20240221,154600,295695940,11560,11560,11560,11560,0
|
|
20240221,154500,295695940,11560,11560,11560,11560,0
|
|
20240221,154400,295695940,11560,11560,11560,11560,0
|
|
20240221,154300,295695940,11560,11560,11560,11560,0
|
|
20240221,154200,295695940,11560,11560,11560,11560,0
|
|
20240221,154100,295695940,11560,11560,11560,11560,0
|
|
20240221,154000,295695940,11560,11560,11560,11560,0
|
|
20240221,153900,295695940,11560,11560,11560,11560,0
|
|
20240221,153800,295695940,11560,11560,11560,11560,0
|
|
20240221,153700,295695940,11560,11560,11560,11560,0
|
|
20240221,153600,295695940,11560,11560,11560,11560,0
|
|
20240221,153500,295695940,11560,11560,11560,11560,0
|
|
20240221,153400,295695940,11560,11560,11560,11560,0
|
|
20240221,153300,295695940,11560,11560,11560,11560,809
|
|
20240221,153200,295695940,11560,11560,11560,11560,0
|
|
20240221,153100,295695940,11560,11560,11560,11560,0
|
|
20240221,153000,295695940,11560,11560,11560,11560,809
|
|
20240221,152900,286343900,11600,11600,11600,11600,0
|
|
20240221,152800,286343900,11600,11600,11600,11600,0
|
|
20240221,152700,286343900,11600,11600,11600,11600,0
|
|
20240221,152600,286343900,11600,11600,11600,11600,0
|
|
20240221,152500,286343900,11600,11600,11600,11600,0
|
|
20240221,152400,286343900,11600,11600,11600,11600,0
|
|
20240221,152300,286343900,11600,11600,11600,11600,0
|
|
20240221,152200,286343900,11600,11600,11600,11600,0
|
|
20240221,152100,286343900,11600,11600,11600,11600,0
|
|
20240221,152000,286343900,11600,11600,11600,11600,0
|
|
20240221,151900,286343900,11600,11600,11600,11600,5
|
|
20240221,151800,286285900,11600,11590,11600,11580,13
|
|
20240221,151700,286135170,11590,11590,11590,11590,99
|
|
20240221,151600,284987760,11600,11600,11600,11600,0
|
|
20240221,151500,284987760,11600,11590,11600,11590,6
|
|
20240221,151400,284918170,11600,11590,11600,11590,10
|
|
20240221,151300,284802210,11590,11590,11590,11590,0
|
|
20240221,151200,284802210,11590,11580,11590,11560,542
|
|
20240221,151100,278529840,11590,11590,11590,11590,1
|
|
20240221,151000,278518250,11590,11590,11590,11590,1
|
|
20240221,150900,278506660,11590,11590,11590,11590,0
|
|
20240221,150800,278506660,11590,11590,11590,11590,0
|
|
20240221,150700,278506660,11590,11600,11600,11590,49
|
|
20240221,150600,277938360,11590,11590,11590,11590,0
|
|
20240221,150500,277938360,11590,11590,11590,11590,103
|
|
20240221,150400,276744590,11600,11600,11600,11600,76
|
|
20240221,150300,275862990,11590,11590,11590,11590,0
|
|
20240221,150200,275862990,11590,11590,11590,11590,0
|
|
20240221,150100,275862990,11590,11590,11590,11590,0
|
|
20240221,150000,275862990,11590,11590,11590,11590,0
|
|
20240221,145900,275862990,11590,11590,11590,11590,200
|
|
20240221,145800,273544990,11590,11610,11610,11590,259
|
|
20240221,145700,270542210,11600,11600,11600,11600,1
|
|
20240221,145600,270530610,11600,11600,11600,11600,1
|
|
20240221,145500,270519010,11600,11600,11600,11600,0
|
|
20240221,145400,270519010,11600,11600,11600,11600,0
|
|
20240221,145300,270519010,11600,11600,11600,11600,0
|
|
20240221,145200,270519010,11600,11600,11600,11600,1
|
|
20240221,145100,270507410,11580,11580,11580,11580,33
|
|
20240221,145000,270125270,11580,11580,11580,11580,5
|
|
20240221,144900,270067370,11600,11590,11600,11590,544
|
|
20240221,144800,263757260,11580,11580,11580,11580,1
|
|
20240221,144700,263745680,11590,11580,11590,11580,31
|
|
20240221,144600,263386690,11570,11570,11570,11570,804
|
|
20240221,144500,254084410,11560,11560,11560,11560,0
|
|
20240221,144400,254084410,11560,11560,11560,11560,23
|
|
20240221,144300,253818530,11560,11560,11560,11560,40
|
|
20240221,144200,253356130,11560,11560,11560,11560,10
|
|
20240221,144100,253240530,11560,11560,11560,11560,0
|
|
20240221,144000,253240530,11560,11560,11560,11560,100
|
|
20240221,143900,252084530,11560,11560,11560,11560,0
|
|
20240221,143800,252084530,11560,11580,11580,11560,354
|
|
20240221,143700,247992270,11570,11570,11570,11570,312
|
|
20240221,143600,244382430,11580,11580,11580,11580,0
|
|
20240221,143500,244382430,11580,11580,11580,11580,91
|
|
20240221,143400,243328650,11590,11590,11590,11590,0
|
|
20240221,143300,243328650,11590,11580,11590,11580,50
|
|
20240221,143200,242749380,11570,11570,11570,11570,0
|
|
20240221,143100,242749380,11570,11580,11580,11570,100
|
|
20240221,143000,241591470,11590,11590,11590,11590,8
|
|
20240221,142900,241498750,11600,11600,11600,11600,0
|
|
20240221,142800,241498750,11600,11600,11600,11600,0
|
|
20240221,142700,241498750,11600,11600,11600,11600,0
|
|
20240221,142600,241498750,11600,11600,11600,11600,0
|
|
20240221,142500,241498750,11600,11600,11600,11600,0
|
|
20240221,142400,241498750,11600,11580,11610,11580,328
|
|
20240221,142300,237700460,11580,11580,11580,11580,16
|
|
20240221,142200,237515180,11590,11590,11590,11590,0
|
|
20240221,142100,237515180,11590,11590,11590,11590,7
|
|
20240221,142000,237434050,11590,11590,11590,11590,0
|
|
20240221,141900,237434050,11590,11590,11590,11590,0
|
|
20240221,141800,237434050,11590,11590,11590,11590,0
|
|
20240221,141700,237434050,11590,11590,11590,11590,37
|
|
20240221,141600,237005220,11590,11590,11590,11590,0
|
|
20240221,141500,237005220,11590,11590,11590,11590,0
|
|
20240221,141400,237005220,11590,11590,11590,11590,0
|
|
20240221,141300,237005220,11590,11590,11590,11590,0
|
|
20240221,141200,237005220,11590,11590,11590,11590,0
|
|
20240221,141100,237005220,11590,11590,11590,11590,100
|
|
20240221,141000,235846220,11600,11600,11600,11600,352
|
|
20240221,140900,231763020,11610,11610,11610,11610,10
|
|
20240221,140800,231646920,11610,11610,11610,11610,20
|
|
20240221,140700,231414720,11600,11600,11600,11600,0
|
|
20240221,140600,231414720,11600,11600,11600,11600,0
|
|
20240221,140500,231414720,11600,11600,11600,11600,0
|
|
20240221,140400,231414720,11600,11600,11600,11600,0
|
|
20240221,140300,231414720,11600,11600,11600,11600,0
|
|
20240221,140200,231414720,11600,11600,11600,11600,0
|
|
20240221,140100,231414720,11600,11600,11600,11600,0
|
|
20240221,140000,231414720,11600,11600,11600,11600,100
|
|
20240221,135900,230254720,11610,11610,11610,11610,0
|
|
20240221,135800,230254720,11610,11610,11610,11610,0
|
|
20240221,135700,230254720,11610,11610,11610,11610,61
|
|
20240221,135600,229546510,11610,11610,11610,11610,0
|
|
20240221,135500,229546510,11610,11610,11610,11610,30
|
|
20240221,135400,229198210,11600,11600,11600,11600,0
|
|
20240221,135300,229198210,11600,11600,11600,11600,0
|
|
20240221,135200,229198210,11600,11600,11600,11600,0
|
|
20240221,135100,229198210,11600,11600,11600,11600,0
|
|
20240221,135000,229198210,11600,11600,11600,11600,5
|
|
20240221,134900,229140210,11610,11610,11610,11610,0
|
|
20240221,134800,229140210,11610,11610,11610,11610,5
|
|
20240221,134700,229082160,11610,11610,11610,11610,39
|
|
20240221,134600,228629370,11620,11620,11620,11620,0
|
|
20240221,134500,228629370,11620,11620,11620,11620,5
|
|
20240221,134400,228571270,11620,11620,11620,11620,0
|
|
20240221,134300,228571270,11620,11620,11620,11620,101
|
|
20240221,134200,227397650,11610,11610,11610,11610,0
|
|
20240221,134100,227397650,11610,11610,11610,11610,4
|
|
20240221,134000,227351210,11610,11610,11610,11610,0
|
|
20240221,133900,227351210,11610,11610,11610,11610,0
|
|
20240221,133800,227351210,11610,11610,11610,11610,0
|
|
20240221,133700,227351210,11610,11610,11610,11610,0
|
|
20240221,133600,227351210,11610,11610,11610,11610,0
|
|
20240221,133500,227351210,11610,11610,11610,11610,1
|
|
20240221,133400,227339600,11600,11600,11600,11600,0
|
|
20240221,133300,227339600,11600,11600,11600,11600,5
|
|
20240221,133200,227281600,11590,11600,11600,11590,4
|
|
20240221,133100,227235230,11600,11600,11600,11600,0
|
|
20240221,133000,227235230,11600,11600,11600,11600,0
|
|
20240221,132900,227235230,11600,11600,11600,11600,0
|
|
20240221,132800,227235230,11600,11600,11600,11600,0
|
|
20240221,132700,227235230,11600,11600,11600,11600,0
|
|
20240221,132600,227235230,11600,11600,11600,11600,0
|
|
20240221,132500,227235230,11600,11600,11600,11600,0
|
|
20240221,132400,227235230,11600,11600,11600,11600,0
|
|
20240221,132300,227235230,11600,11600,11600,11600,1000
|
|
20240221,132200,215635230,11570,11570,11570,11570,0
|
|
20240221,132100,215635230,11570,11570,11570,11570,0
|
|
20240221,132000,215635230,11570,11590,11590,11570,429
|
|
20240221,131900,210668870,11590,11590,11590,11590,0
|
|
20240221,131800,210668870,11590,11600,11600,11590,4
|
|
20240221,131700,210622500,11590,11590,11590,11590,0
|
|
20240221,131600,210622500,11590,11590,11590,11590,0
|
|
20240221,131500,210622500,11590,11590,11590,11590,0
|
|
20240221,131400,210622500,11590,11590,11590,11590,0
|
|
20240221,131300,210622500,11590,11590,11590,11590,0
|
|
20240221,131200,210622500,11590,11590,11590,11590,0
|
|
20240221,131100,210622500,11590,11590,11590,11590,0
|
|
20240221,131000,210622500,11590,11590,11590,11590,0
|
|
20240221,130900,210622500,11590,11590,11590,11590,0
|
|
20240221,130800,210622500,11590,11590,11590,11590,135
|
|
20240221,130700,209057850,11590,11590,11590,11590,15
|
|
20240221,130600,208884000,11590,11590,11590,11590,0
|
|
20240221,130500,208884000,11590,11590,11590,11590,0
|
|
20240221,130400,208884000,11590,11590,11590,11590,0
|
|
20240221,130300,208884000,11590,11590,11590,11590,0
|
|
20240221,130200,208884000,11590,11610,11610,11590,90
|
|
20240221,130100,207839180,11610,11610,11610,11610,0
|
|
20240221,130000,207839180,11610,11610,11610,11610,0
|
|
20240221,125900,207839180,11610,11610,11610,11610,0
|
|
20240221,125800,207839180,11610,11610,11610,11610,0
|
|
20240221,125700,207839180,11610,11610,11610,11610,0
|
|
20240221,125600,207839180,11610,11610,11610,11610,204
|
|
20240221,125500,205470740,11610,11610,11610,11610,0
|
|
20240221,125400,205470740,11610,11610,11610,11610,30
|
|
20240221,125300,205122440,11670,11650,11670,11650,18
|
|
20240221,125200,204912720,11650,11650,11650,11650,0
|
|
20240221,125100,204912720,11650,11650,11650,11650,1
|
|
20240221,125000,204901070,11600,11600,11600,11600,17
|
|
20240221,124900,204703870,11600,11600,11600,11600,12
|
|
20240221,124800,204564670,11600,11600,11600,11600,1
|
|
20240221,124700,204553070,11590,11590,11590,11590,20
|
|
20240221,124600,204321270,11600,11600,11600,11600,609
|
|
20240221,124500,197256870,11610,11610,11610,11610,111
|
|
20240221,124400,195968160,11610,11610,11610,11610,0
|
|
20240221,124300,195968160,11610,11610,11610,11610,140
|
|
20240221,124200,194342760,11600,11600,11600,11600,0
|
|
20240221,124100,194342760,11600,11600,11600,11600,0
|
|
20240221,124000,194342760,11600,11600,11600,11600,0
|
|
20240221,123900,194342760,11600,11600,11600,11600,0
|
|
20240221,123800,194342760,11600,11600,11600,11600,0
|
|
20240221,123700,194342760,11600,11600,11600,11600,0
|
|
20240221,123600,194342760,11600,11600,11600,11600,0
|
|
20240221,123500,194342760,11600,11610,11610,11600,10
|
|
20240221,123400,194226750,11600,11600,11600,11600,0
|
|
20240221,123300,194226750,11600,11600,11600,11600,0
|
|
20240221,123200,194226750,11600,11600,11600,11600,0
|
|
20240221,123100,194226750,11600,11600,11600,11600,365
|
|
20240221,123000,189992750,11620,11620,11620,11620,0
|
|
20240221,122900,189992750,11620,11620,11620,11620,0
|
|
20240221,122800,189992750,11620,11610,11620,11610,90
|
|
20240221,122700,188946980,11610,11610,11610,11610,0
|
|
20240221,122600,188946980,11610,11610,11610,11610,0
|
|
20240221,122500,188946980,11610,11610,11610,11610,3
|
|
20240221,122400,188912150,11620,11620,11620,11620,0
|
|
20240221,122300,188912150,11620,11620,11620,11620,0
|
|
20240221,122200,188912150,11620,11620,11620,11620,100
|
|
20240221,122100,187750150,11610,11610,11610,11610,0
|
|
20240221,122000,187750150,11610,11610,11610,11610,20
|
|
20240221,121900,187517950,11600,11600,11600,11600,49
|
|
20240221,121800,186949550,11610,11610,11610,11610,15
|
|
20240221,121700,186775400,11610,11610,11610,11610,0
|
|
20240221,121600,186775400,11610,11600,11610,11600,67
|
|
20240221,121500,185998170,11600,11600,11600,11600,6
|
|
20240221,121400,185928570,11610,11610,11610,11610,0
|
|
20240221,121300,185928570,11610,11610,11610,11610,1
|
|
20240221,121200,185916960,11610,11610,11610,11610,3
|
|
20240221,121100,185882130,11610,11610,11610,11610,4
|
|
20240221,121000,185835690,11620,11620,11620,11620,1
|
|
20240221,120900,185824070,11620,11620,11620,11620,2
|
|
20240221,120800,185800830,11620,11620,11620,11620,0
|
|
20240221,120700,185800830,11620,11610,11620,11610,92
|
|
20240221,120600,184731810,11620,11620,11620,11620,2
|
|
20240221,120500,184708570,11620,11620,11620,11620,3
|
|
20240221,120400,184673710,11620,11620,11620,11620,3
|
|
20240221,120300,184638850,11620,11620,11620,11620,4
|
|
20240221,120200,184592370,11620,11620,11620,11620,1
|
|
20240221,120100,184580750,11620,11620,11620,11620,1
|
|
20240221,120000,184569130,11570,11660,11660,11570,4695
|
|
20240221,115900,130083830,11660,11660,11660,11660,0
|
|
20240221,115800,130083830,11660,11660,11660,11660,80
|
|
20240221,115700,129151030,11660,11660,11660,11660,0
|
|
20240221,115600,129151030,11660,11660,11660,11660,5
|
|
20240221,115500,129092730,11660,11660,11660,11660,0
|
|
20240221,115400,129092730,11660,11660,11660,11660,0
|
|
20240221,115300,129092730,11660,11660,11660,11660,0
|
|
20240221,115200,129092730,11660,11660,11660,11660,0
|
|
20240221,115100,129092730,11660,11660,11660,11660,0
|
|
20240221,115000,129092730,11660,11660,11660,11660,0
|
|
20240221,114900,129092730,11660,11660,11660,11660,10
|
|
20240221,114800,128976130,11660,11660,11660,11660,0
|
|
20240221,114700,128976130,11660,11660,11660,11660,0
|
|
20240221,114600,128976130,11660,11670,11670,11660,2
|
|
20240221,114500,128952800,11660,11660,11660,11660,0
|
|
20240221,114400,128952800,11660,11660,11660,11660,0
|
|
20240221,114300,128952800,11660,11660,11660,11660,0
|
|
20240221,114200,128952800,11660,11660,11660,11660,0
|
|
20240221,114100,128952800,11660,11660,11660,11660,0
|
|
20240221,114000,128952800,11660,11660,11660,11660,0
|
|
20240221,113900,128952800,11660,11660,11660,11660,0
|
|
20240221,113800,128952800,11660,11660,11660,11660,13
|
|
20240221,113700,128801220,11660,11660,11660,11660,287
|
|
20240221,113600,125454800,11700,11700,11700,11700,1
|
|
20240221,113500,125443100,11650,11650,11650,11650,0
|
|
20240221,113400,125443100,11650,11650,11650,11650,0
|
|
20240221,113300,125443100,11650,11650,11650,11650,0
|
|
20240221,113200,125443100,11650,11650,11650,11650,0
|
|
20240221,113100,125443100,11650,11650,11650,11650,0
|
|
20240221,113000,125443100,11650,11650,11650,11650,0
|
|
20240221,112900,125443100,11650,11650,11650,11650,0
|
|
20240221,112800,125443100,11650,11650,11650,11650,0
|
|
20240221,112700,125443100,11650,11650,11650,11650,0
|
|
20240221,112600,125443100,11650,11650,11650,11650,0
|
|
20240221,112500,125443100,11650,11650,11650,11650,0
|
|
20240221,112400,125443100,11650,11650,11650,11650,0
|
|
20240221,112300,125443100,11650,11650,11650,11650,0
|
|
20240221,112200,125443100,11650,11650,11650,11650,0
|
|
20240221,112100,125443100,11650,11660,11660,11650,100
|
|
20240221,112000,124278090,11650,11650,11650,11650,0
|
|
20240221,111900,124278090,11650,11650,11650,11650,0
|
|
20240221,111800,124278090,11650,11650,11650,11650,357
|
|
20240221,111700,120119040,11650,11650,11650,11650,0
|
|
20240221,111600,120119040,11650,11650,11650,11650,200
|
|
20240221,111500,117789040,11650,11650,11650,11650,0
|
|
20240221,111400,117789040,11650,11670,11670,11650,1000
|
|
20240221,111300,106130890,11720,11720,11720,11720,0
|
|
20240221,111200,106130890,11720,11700,11720,11670,2001
|
|
20240221,111100,82755380,11720,11720,11720,11720,0
|
|
20240221,111000,82755380,11720,11720,11720,11720,0
|
|
20240221,110900,82755380,11720,11720,11720,11720,1
|
|
20240221,110800,82743660,11690,11690,11690,11690,0
|
|
20240221,110700,82743660,11690,11690,11690,11690,133
|
|
20240221,110600,81188890,11700,11730,11730,11700,816
|
|
20240221,110500,71640250,11730,11740,11740,11730,12
|
|
20240221,110400,71499390,11740,11740,11740,11740,2
|
|
20240221,110300,71475910,11750,11750,11750,11750,7
|
|
20240221,110200,71393660,11750,11750,11750,11750,0
|
|
20240221,110100,71393660,11750,11750,11750,11750,2
|
|
20240221,110000,71370160,11750,11750,11750,11750,2
|
|
20240221,105900,71346660,11750,11750,11750,11750,1
|
|
20240221,105800,71334910,11760,11760,11760,11760,24
|
|
20240221,105700,71052670,11760,11760,11760,11760,0
|
|
20240221,105600,71052670,11760,11760,11760,11760,0
|
|
20240221,105500,71052670,11760,11760,11760,11760,151
|
|
20240221,105400,69276910,11760,11760,11760,11760,0
|
|
20240221,105300,69276910,11760,11760,11760,11760,0
|
|
20240221,105200,69276910,11760,11760,11760,11760,0
|
|
20240221,105100,69276910,11760,11760,11760,11760,0
|
|
20240221,105000,69276910,11760,11760,11760,11760,0
|
|
20240221,104900,69276910,11760,11760,11760,11760,0
|
|
20240221,104800,69276910,11760,11760,11760,11760,10
|
|
20240221,104700,69159310,11730,11740,11740,11730,260
|
|
20240221,104600,66108540,11740,11740,11740,11740,0
|
|
20240221,104500,66108540,11740,11740,11740,11740,0
|
|
20240221,104400,66108540,11740,11740,11740,11740,131
|
|
20240221,104300,64570600,11740,11740,11740,11740,0
|
|
20240221,104200,64570600,11740,11740,11740,11740,1
|
|
20240221,104100,64558860,11710,11710,11710,11710,0
|
|
20240221,104000,64558860,11710,11720,11720,11700,321
|
|
20240221,103900,60799360,11720,11720,11720,11720,157
|
|
20240221,103800,58959320,11720,11720,11720,11720,12
|
|
20240221,103700,58818680,11720,11720,11720,11720,0
|
|
20240221,103600,58818680,11720,11720,11720,11720,0
|
|
20240221,103500,58818680,11720,11720,11720,11720,0
|
|
20240221,103400,58818680,11720,11720,11720,11720,4
|
|
20240221,103300,58771800,11710,11710,11710,11710,0
|
|
20240221,103200,58771800,11710,11710,11710,11710,0
|
|
20240221,103100,58771800,11710,11710,11710,11710,0
|
|
20240221,103000,58771800,11710,11710,11710,11710,5
|
|
20240221,102900,58713250,11740,11740,11740,11740,11
|
|
20240221,102800,58584110,11740,11740,11740,11740,0
|
|
20240221,102700,58584110,11740,11740,11740,11740,0
|
|
20240221,102600,58584110,11740,11760,11760,11740,215
|
|
20240221,102500,56059880,11770,11770,11770,11770,0
|
|
20240221,102400,56059880,11770,11770,11770,11770,0
|
|
20240221,102300,56059880,11770,11770,11770,11770,32
|
|
20240221,102200,55683240,11740,11740,11740,11740,0
|
|
20240221,102100,55683240,11740,11740,11740,11740,0
|
|
20240221,102000,55683240,11740,11740,11740,11740,0
|
|
20240221,101900,55683240,11740,11740,11740,11740,0
|
|
20240221,101800,55683240,11740,11740,11740,11740,305
|
|
20240221,101700,52102540,11740,11740,11740,11740,0
|
|
20240221,101600,52102540,11740,11740,11740,11740,0
|
|
20240221,101500,52102540,11740,11750,11750,11740,4
|
|
20240221,101400,52055570,11740,11740,11740,11740,0
|
|
20240221,101300,52055570,11740,11740,11740,11740,0
|
|
20240221,101200,52055570,11740,11740,11740,11740,0
|
|
20240221,101100,52055570,11740,11740,11740,11740,0
|
|
20240221,101000,52055570,11740,11740,11740,11740,0
|
|
20240221,100900,52055570,11740,11740,11740,11740,0
|
|
20240221,100800,52055570,11740,11740,11740,11740,0
|
|
20240221,100700,52055570,11740,11740,11740,11740,0
|
|
20240221,100600,52055570,11740,11740,11740,11740,0
|
|
20240221,100500,52055570,11740,11740,11740,11740,11
|
|
20240221,100400,51926430,11740,11740,11740,11740,300
|
|
20240221,100300,48404430,11740,11740,11740,11740,1
|
|
20240221,100200,48392690,11740,11740,11740,11740,0
|
|
20240221,100100,48392690,11740,11740,11740,11740,0
|
|
20240221,100000,48392690,11740,11740,11740,11740,2
|
|
20240221,095900,48369210,11740,11740,11740,11740,77
|
|
20240221,095800,47465230,11740,11730,11740,11730,45
|
|
20240221,095700,46937060,11690,11700,11700,11690,218
|
|
20240221,095600,44388630,11700,11700,11700,11700,50
|
|
20240221,095500,43803630,11700,11700,11700,11700,0
|
|
20240221,095400,43803630,11700,11700,11700,11700,43
|
|
20240221,095300,43300530,11700,11700,11700,11700,0
|
|
20240221,095200,43300530,11700,11710,11710,11700,10
|
|
20240221,095100,43183460,11710,11710,11710,11710,0
|
|
20240221,095000,43183460,11710,11710,11710,11710,0
|
|
20240221,094900,43183460,11710,11710,11710,11710,0
|
|
20240221,094800,43183460,11710,11710,11710,11710,0
|
|
20240221,094700,43183460,11710,11710,11710,11710,0
|
|
20240221,094600,43183460,11710,11710,11710,11710,0
|
|
20240221,094500,43183460,11710,11710,11710,11710,0
|
|
20240221,094400,43183460,11710,11710,11710,11710,0
|
|
20240221,094300,43183460,11710,11710,11710,11710,0
|
|
20240221,094200,43183460,11710,11700,11710,11700,532
|
|
20240221,094100,36958870,11700,11700,11700,11700,87
|
|
20240221,094000,35940970,11700,11700,11700,11700,9
|
|
20240221,093900,35835670,11700,11700,11700,11700,3
|
|
20240221,093800,35800570,11700,11700,11700,11700,3
|
|
20240221,093700,35765470,11700,11680,11700,11680,11
|
|
20240221,093600,35636850,11680,11680,11680,11680,12
|
|
20240221,093500,35496690,11700,11660,11700,11650,65
|
|
20240221,093400,34739180,11650,11660,11660,11650,47
|
|
20240221,093300,34191360,11700,11700,11700,11700,101
|
|
20240221,093200,33009660,11660,11660,11660,11660,76
|
|
20240221,093100,32123500,11660,11660,11660,11660,20
|
|
20240221,093000,31890300,11660,11660,11660,11660,90
|
|
20240221,092900,30840900,11660,11700,11700,11660,814
|
|
20240221,092800,21342750,11700,11700,11700,11700,0
|
|
20240221,092700,21342750,11700,11700,11700,11700,1
|
|
20240221,092600,21331050,11670,11670,11670,11670,19
|
|
20240221,092500,21109320,11680,11680,11680,11680,215
|
|
20240221,092400,18598120,11680,11680,11680,11680,0
|
|
20240221,092300,18598120,11680,11680,11680,11680,237
|
|
20240221,092200,15829960,11700,11700,11700,11700,1
|
|
20240221,092100,15818260,11700,11700,11700,11700,100
|
|
20240221,092000,14648260,11700,11720,11720,11700,297
|
|
20240221,091900,11173330,11730,11730,11730,11730,1
|
|
20240221,091800,11161600,11740,11740,11740,11740,1
|
|
20240221,091700,11149860,11700,11730,11730,11700,300
|
|
20240221,091600,7632930,11740,11740,11740,11740,1
|
|
20240221,091500,7621190,11740,11750,11750,11740,17
|
|
20240221,091400,7421510,11750,11760,11760,11750,59
|
|
20240221,091300,6727730,11760,11800,11800,11760,301
|
|
20240221,091200,3186800,11770,11770,11770,11770,75
|
|
20240221,091100,2304050,11770,11770,11770,11770,38
|
|
20240221,091000,1856790,11770,11780,11780,11770,20
|
|
20240221,090900,1621260,11760,11760,11760,11760,0
|
|
20240221,090800,1621260,11760,11760,11760,11760,1
|
|
20240221,090700,1609500,11750,11750,11750,11750,0
|
|
20240221,090600,1609500,11750,11750,11750,11750,0
|
|
20240221,090500,1609500,11750,11760,11760,11750,59
|
|
20240221,090400,916230,11750,11750,11750,11750,0
|
|
20240221,090300,916230,11750,11830,11830,11750,13
|
|
20240221,090200,763210,11730,11730,11730,11730,0
|
|
20240221,090100,763210,11730,11800,11840,11730,34
|
|
20240221,090000,363320,11720,11720,11720,11720,31
|