626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192300,438278965,4120,4120,4120,4120,4018
|
|
20240221,192200,438278965,4120,4120,4120,4120,0
|
|
20240221,192100,438278965,4120,4120,4120,4120,0
|
|
20240221,192000,438278965,4120,4120,4120,4120,0
|
|
20240221,191900,438278965,4120,4120,4120,4120,0
|
|
20240221,191800,438278965,4120,4120,4120,4120,0
|
|
20240221,191700,438278965,4120,4120,4120,4120,0
|
|
20240221,191600,438278965,4120,4120,4120,4120,0
|
|
20240221,191500,438278965,4120,4120,4120,4120,0
|
|
20240221,191400,438278965,4120,4120,4120,4120,0
|
|
20240221,191300,438278965,4120,4120,4120,4120,0
|
|
20240221,191200,438278965,4120,4120,4120,4120,0
|
|
20240221,191100,438278965,4120,4120,4120,4120,0
|
|
20240221,191000,438278965,4120,4120,4120,4120,0
|
|
20240221,190900,438278965,4120,4120,4120,4120,0
|
|
20240221,190800,438278965,4120,4120,4120,4120,0
|
|
20240221,190700,438278965,4120,4120,4120,4120,0
|
|
20240221,190600,438278965,4120,4120,4120,4120,0
|
|
20240221,190500,438278965,4120,4120,4120,4120,0
|
|
20240221,190400,438278965,4120,4120,4120,4120,0
|
|
20240221,190300,438278965,4120,4120,4120,4120,0
|
|
20240221,190200,438278965,4120,4120,4120,4120,0
|
|
20240221,190100,438278965,4120,4120,4120,4120,0
|
|
20240221,190000,438278965,4120,4120,4120,4120,0
|
|
20240221,185900,438278965,4120,4120,4120,4120,0
|
|
20240221,185800,438278965,4120,4120,4120,4120,0
|
|
20240221,185700,438278965,4120,4120,4120,4120,0
|
|
20240221,185600,438278965,4120,4120,4120,4120,0
|
|
20240221,185500,438278965,4120,4120,4120,4120,0
|
|
20240221,185400,438278965,4120,4120,4120,4120,0
|
|
20240221,185300,438278965,4120,4120,4120,4120,4018
|
|
20240221,185200,438278965,4120,4120,4120,4120,0
|
|
20240221,185100,438278965,4120,4120,4120,4120,0
|
|
20240221,185000,438278965,4120,4120,4120,4120,0
|
|
20240221,184900,438278965,4120,4120,4120,4120,0
|
|
20240221,184800,438278965,4120,4120,4120,4120,0
|
|
20240221,184700,438278965,4120,4120,4120,4120,0
|
|
20240221,184600,438278965,4120,4120,4120,4120,0
|
|
20240221,184500,438278965,4120,4120,4120,4120,0
|
|
20240221,184400,438278965,4120,4120,4120,4120,0
|
|
20240221,184300,438278965,4120,4120,4120,4120,0
|
|
20240221,184200,438278965,4120,4120,4120,4120,0
|
|
20240221,184100,438278965,4120,4120,4120,4120,0
|
|
20240221,184000,438278965,4120,4120,4120,4120,0
|
|
20240221,183900,438278965,4120,4120,4120,4120,0
|
|
20240221,183800,438278965,4120,4120,4120,4120,0
|
|
20240221,183700,438278965,4120,4120,4120,4120,0
|
|
20240221,183600,438278965,4120,4120,4120,4120,0
|
|
20240221,183500,438278965,4120,4120,4120,4120,0
|
|
20240221,183400,438278965,4120,4120,4120,4120,0
|
|
20240221,183300,438278965,4120,4120,4120,4120,0
|
|
20240221,183200,438278965,4120,4120,4120,4120,0
|
|
20240221,183100,438278965,4120,4120,4120,4120,0
|
|
20240221,183000,438278965,4120,4120,4120,4120,0
|
|
20240221,182900,438278965,4120,4120,4120,4120,0
|
|
20240221,182800,438278965,4120,4120,4120,4120,0
|
|
20240221,182700,438278965,4120,4120,4120,4120,0
|
|
20240221,182600,438278965,4120,4120,4120,4120,0
|
|
20240221,182500,438278965,4120,4120,4120,4120,0
|
|
20240221,182400,438278965,4120,4120,4120,4120,0
|
|
20240221,182300,438278965,4120,4120,4120,4120,4018
|
|
20240221,182200,438278965,4120,4120,4120,4120,0
|
|
20240221,182100,438278965,4120,4120,4120,4120,0
|
|
20240221,182000,438278965,4120,4120,4120,4120,0
|
|
20240221,181900,438278965,4120,4120,4120,4120,0
|
|
20240221,181800,438278965,4120,4120,4120,4120,0
|
|
20240221,181700,438278965,4120,4120,4120,4120,0
|
|
20240221,181600,438278965,4120,4120,4120,4120,0
|
|
20240221,181500,438278965,4120,4120,4120,4120,0
|
|
20240221,181400,438278965,4120,4120,4120,4120,0
|
|
20240221,181300,438278965,4120,4120,4120,4120,0
|
|
20240221,181200,438278965,4120,4120,4120,4120,0
|
|
20240221,181100,438278965,4120,4120,4120,4120,0
|
|
20240221,181000,438278965,4120,4120,4120,4120,0
|
|
20240221,180900,438278965,4120,4120,4120,4120,0
|
|
20240221,180800,438278965,4120,4120,4120,4120,0
|
|
20240221,180700,438278965,4120,4120,4120,4120,0
|
|
20240221,180600,438278965,4120,4120,4120,4120,0
|
|
20240221,180500,438278965,4120,4120,4120,4120,0
|
|
20240221,180400,438278965,4120,4120,4120,4120,0
|
|
20240221,180300,438278965,4120,4120,4120,4120,0
|
|
20240221,180200,438278965,4120,4120,4120,4120,0
|
|
20240221,180100,438278965,4120,4120,4120,4120,0
|
|
20240221,180000,438278965,4120,4120,4120,4120,0
|
|
20240221,175900,438278965,4120,4120,4120,4120,0
|
|
20240221,175800,438278965,4120,4120,4120,4120,0
|
|
20240221,175700,438278965,4120,4120,4120,4120,0
|
|
20240221,175600,438278965,4120,4120,4120,4120,0
|
|
20240221,175500,438278965,4120,4120,4120,4120,0
|
|
20240221,175400,438278965,4120,4120,4120,4120,0
|
|
20240221,175300,438278965,4120,4120,4120,4120,4018
|
|
20240221,175200,438278965,4120,4120,4120,4120,0
|
|
20240221,175100,438278965,4120,4120,4120,4120,0
|
|
20240221,175000,438278965,4120,4120,4120,4120,0
|
|
20240221,174900,438278965,4120,4120,4120,4120,0
|
|
20240221,174800,438278965,4120,4120,4120,4120,0
|
|
20240221,174700,438278965,4120,4120,4120,4120,0
|
|
20240221,174600,438278965,4120,4120,4120,4120,0
|
|
20240221,174500,438278965,4120,4120,4120,4120,0
|
|
20240221,174400,438278965,4120,4120,4120,4120,0
|
|
20240221,174300,438278965,4120,4120,4120,4120,0
|
|
20240221,174200,438278965,4120,4120,4120,4120,0
|
|
20240221,174100,438278965,4120,4120,4120,4120,0
|
|
20240221,174000,438278965,4120,4120,4120,4120,0
|
|
20240221,173900,438278965,4120,4120,4120,4120,0
|
|
20240221,173800,438278965,4120,4120,4120,4120,0
|
|
20240221,173700,438278965,4120,4120,4120,4120,0
|
|
20240221,173600,438278965,4120,4120,4120,4120,0
|
|
20240221,173500,438278965,4120,4120,4120,4120,0
|
|
20240221,173400,438278965,4120,4120,4120,4120,0
|
|
20240221,173300,438278965,4120,4120,4120,4120,0
|
|
20240221,173200,438278965,4120,4120,4120,4120,0
|
|
20240221,173100,438278965,4120,4120,4120,4120,0
|
|
20240221,173000,438278965,4120,4120,4120,4120,0
|
|
20240221,172900,438278965,4120,4120,4120,4120,0
|
|
20240221,172800,438278965,4120,4120,4120,4120,0
|
|
20240221,172700,438278965,4120,4120,4120,4120,0
|
|
20240221,172600,438278965,4120,4120,4120,4120,0
|
|
20240221,172500,438278965,4120,4120,4120,4120,0
|
|
20240221,172400,438278965,4120,4120,4120,4120,0
|
|
20240221,172300,438278965,4120,4120,4120,4120,4018
|
|
20240221,172200,438278965,4120,4120,4120,4120,0
|
|
20240221,172100,438278965,4120,4120,4120,4120,0
|
|
20240221,172000,438278965,4120,4120,4120,4120,0
|
|
20240221,171900,438278965,4120,4120,4120,4120,0
|
|
20240221,171800,438278965,4120,4120,4120,4120,0
|
|
20240221,171700,438278965,4120,4120,4120,4120,0
|
|
20240221,171600,438278965,4120,4120,4120,4120,0
|
|
20240221,171500,438278965,4120,4120,4120,4120,0
|
|
20240221,171400,438278965,4120,4120,4120,4120,0
|
|
20240221,171300,438278965,4120,4120,4120,4120,0
|
|
20240221,171200,438278965,4120,4120,4120,4120,0
|
|
20240221,171100,438278965,4120,4120,4120,4120,0
|
|
20240221,171000,438278965,4120,4120,4120,4120,0
|
|
20240221,170900,438278965,4120,4120,4120,4120,0
|
|
20240221,170800,438278965,4120,4120,4120,4120,0
|
|
20240221,170700,438278965,4120,4120,4120,4120,0
|
|
20240221,170600,438278965,4120,4120,4120,4120,0
|
|
20240221,170500,438278965,4120,4120,4120,4120,0
|
|
20240221,170400,438278965,4120,4120,4120,4120,0
|
|
20240221,170300,438278965,4120,4120,4120,4120,0
|
|
20240221,170200,438278965,4120,4120,4120,4120,0
|
|
20240221,170100,438278965,4120,4120,4120,4120,0
|
|
20240221,170000,438278965,4120,4120,4120,4120,0
|
|
20240221,165900,438278965,4120,4120,4120,4120,0
|
|
20240221,165800,438278965,4120,4120,4120,4120,0
|
|
20240221,165700,438278965,4120,4120,4120,4120,0
|
|
20240221,165600,438278965,4120,4120,4120,4120,0
|
|
20240221,165500,438278965,4120,4120,4120,4120,0
|
|
20240221,165400,438278965,4120,4120,4120,4120,0
|
|
20240221,165300,438278965,4120,4120,4120,4120,4018
|
|
20240221,165200,438278965,4120,4120,4120,4120,0
|
|
20240221,165100,438278965,4120,4120,4120,4120,0
|
|
20240221,165000,438278965,4120,4120,4120,4120,0
|
|
20240221,164900,438278965,4120,4120,4120,4120,0
|
|
20240221,164800,438278965,4120,4120,4120,4120,0
|
|
20240221,164700,438278965,4120,4120,4120,4120,0
|
|
20240221,164600,438278965,4120,4120,4120,4120,0
|
|
20240221,164500,438278965,4120,4120,4120,4120,0
|
|
20240221,164400,438278965,4120,4120,4120,4120,0
|
|
20240221,164300,438278965,4120,4120,4120,4120,0
|
|
20240221,164200,438278965,4120,4120,4120,4120,0
|
|
20240221,164100,438278965,4120,4120,4120,4120,0
|
|
20240221,164000,438278965,4120,4120,4120,4120,0
|
|
20240221,163900,438278965,4120,4120,4120,4120,0
|
|
20240221,163800,438278965,4120,4120,4120,4120,0
|
|
20240221,163700,438278965,4120,4120,4120,4120,0
|
|
20240221,163600,438278965,4120,4120,4120,4120,0
|
|
20240221,163500,438278965,4120,4120,4120,4120,0
|
|
20240221,163400,438278965,4120,4120,4120,4120,0
|
|
20240221,163300,438278965,4120,4120,4120,4120,0
|
|
20240221,163200,438278965,4120,4120,4120,4120,0
|
|
20240221,163100,438278965,4120,4120,4120,4120,0
|
|
20240221,163000,438278965,4120,4120,4120,4120,0
|
|
20240221,162900,438278965,4120,4120,4120,4120,0
|
|
20240221,162800,438278965,4120,4120,4120,4120,0
|
|
20240221,162700,438278965,4120,4120,4120,4120,0
|
|
20240221,162600,438278965,4120,4120,4120,4120,0
|
|
20240221,162500,438278965,4120,4120,4120,4120,0
|
|
20240221,162400,438278965,4120,4120,4120,4120,0
|
|
20240221,162300,438278965,4120,4120,4120,4120,4018
|
|
20240221,162200,438278965,4120,4120,4120,4120,0
|
|
20240221,162100,438278965,4120,4120,4120,4120,0
|
|
20240221,162000,438278965,4120,4120,4120,4120,0
|
|
20240221,161900,438278965,4120,4120,4120,4120,0
|
|
20240221,161800,438278965,4120,4120,4120,4120,0
|
|
20240221,161700,438278965,4120,4120,4120,4120,0
|
|
20240221,161600,438278965,4120,4120,4120,4120,0
|
|
20240221,161500,438278965,4120,4120,4120,4120,0
|
|
20240221,161400,438278965,4120,4120,4120,4120,0
|
|
20240221,161300,438278965,4120,4120,4120,4120,0
|
|
20240221,161200,438278965,4120,4120,4120,4120,0
|
|
20240221,161100,438278965,4120,4120,4120,4120,0
|
|
20240221,161000,438278965,4120,4120,4120,4120,0
|
|
20240221,160900,438278965,4120,4120,4120,4120,0
|
|
20240221,160800,438278965,4120,4120,4120,4120,0
|
|
20240221,160700,438278965,4120,4120,4120,4120,0
|
|
20240221,160600,438278965,4120,4120,4120,4120,0
|
|
20240221,160500,438278965,4120,4120,4120,4120,0
|
|
20240221,160400,438278965,4120,4120,4120,4120,0
|
|
20240221,160300,438278965,4120,4120,4120,4120,0
|
|
20240221,160200,438278965,4120,4120,4120,4120,0
|
|
20240221,160100,438278965,4120,4120,4120,4120,0
|
|
20240221,160000,438278965,4120,4120,4120,4120,0
|
|
20240221,155900,438278965,4120,4120,4120,4120,0
|
|
20240221,155800,438278965,4120,4120,4120,4120,0
|
|
20240221,155700,438278965,4120,4120,4120,4120,0
|
|
20240221,155600,438278965,4120,4120,4120,4120,0
|
|
20240221,155500,438278965,4120,4120,4120,4120,0
|
|
20240221,155400,438278965,4120,4120,4120,4120,0
|
|
20240221,155300,438278965,4120,4120,4120,4120,4018
|
|
20240221,155200,438278965,4120,4120,4120,4120,0
|
|
20240221,155100,438278965,4120,4120,4120,4120,0
|
|
20240221,155000,438278965,4120,4120,4120,4120,0
|
|
20240221,154900,438278965,4120,4120,4120,4120,0
|
|
20240221,154800,438278965,4120,4120,4120,4120,0
|
|
20240221,154700,438278965,4120,4120,4120,4120,0
|
|
20240221,154600,438278965,4120,4120,4120,4120,0
|
|
20240221,154500,438278965,4120,4120,4120,4120,0
|
|
20240221,154400,438278965,4120,4120,4120,4120,0
|
|
20240221,154300,438278965,4120,4120,4120,4120,0
|
|
20240221,154200,438278965,4120,4120,4120,4120,0
|
|
20240221,154100,438278965,4120,4120,4120,4120,0
|
|
20240221,154000,438278965,4120,4120,4120,4120,0
|
|
20240221,153900,438278965,4120,4120,4120,4120,0
|
|
20240221,153800,438278965,4120,4120,4120,4120,0
|
|
20240221,153700,438278965,4120,4120,4120,4120,0
|
|
20240221,153600,438278965,4120,4120,4120,4120,0
|
|
20240221,153500,438278965,4120,4120,4120,4120,0
|
|
20240221,153400,438278965,4120,4120,4120,4120,0
|
|
20240221,153300,438278965,4120,4120,4120,4120,0
|
|
20240221,153200,438278965,4120,4120,4120,4120,0
|
|
20240221,153100,438278965,4120,4120,4120,4120,0
|
|
20240221,153000,438278965,4120,4120,4120,4120,4018
|
|
20240221,152900,421724805,4100,4100,4100,4100,0
|
|
20240221,152800,421724805,4100,4100,4100,4100,0
|
|
20240221,152700,421724805,4100,4100,4100,4100,0
|
|
20240221,152600,421724805,4100,4100,4100,4100,0
|
|
20240221,152500,421724805,4100,4100,4100,4100,0
|
|
20240221,152400,421724805,4100,4100,4100,4100,0
|
|
20240221,152300,421724805,4100,4100,4100,4100,0
|
|
20240221,152200,421724805,4100,4100,4100,4100,0
|
|
20240221,152100,421724805,4100,4100,4100,4100,0
|
|
20240221,152000,421724805,4100,4100,4100,4100,0
|
|
20240221,151900,421724805,4100,4095,4100,4095,214
|
|
20240221,151800,420848365,4115,4095,4115,4090,2283
|
|
20240221,151700,411508885,4095,4100,4100,4095,79
|
|
20240221,151600,411185370,4100,4100,4100,4100,80
|
|
20240221,151500,410857370,4100,4100,4100,4100,33
|
|
20240221,151400,410722070,4100,4100,4100,4100,112
|
|
20240221,151300,410262870,4100,4100,4100,4100,15
|
|
20240221,151200,410201370,4115,4095,4115,4095,12
|
|
20240221,151100,410152190,4095,4095,4115,4090,755
|
|
20240221,151000,407062165,4100,4100,4100,4100,12
|
|
20240221,150900,407012965,4095,4095,4095,4095,322
|
|
20240221,150800,405694375,4095,4095,4095,4095,0
|
|
20240221,150700,405694375,4095,4105,4105,4095,2078
|
|
20240221,150600,397183225,4115,4115,4115,4115,1
|
|
20240221,150500,397179110,4095,4100,4100,4095,500
|
|
20240221,150400,395129245,4100,4100,4100,4100,0
|
|
20240221,150300,395129245,4100,4100,4100,4100,0
|
|
20240221,150200,395129245,4100,4100,4100,4100,30
|
|
20240221,150100,395006245,4120,4120,4120,4120,0
|
|
20240221,150000,395006245,4120,4120,4120,4120,0
|
|
20240221,145900,395006245,4120,4120,4120,4120,3
|
|
20240221,145800,394993885,4100,4100,4100,4095,976
|
|
20240221,145700,390992355,4100,4100,4100,4100,1
|
|
20240221,145600,390988255,4100,4100,4100,4100,132
|
|
20240221,145500,390447055,4115,4100,4115,4100,9
|
|
20240221,145400,390410035,4100,4115,4115,4100,1573
|
|
20240221,145300,383950650,4105,4105,4105,4105,0
|
|
20240221,145200,383950650,4105,4105,4105,4105,151
|
|
20240221,145100,383330795,4105,4105,4105,4105,0
|
|
20240221,145000,383330795,4105,4100,4105,4100,738
|
|
20240221,144900,380304990,4105,4100,4105,4100,2
|
|
20240221,144800,380296785,4100,4095,4100,4095,7
|
|
20240221,144700,380268115,4100,4100,4100,4100,30
|
|
20240221,144600,380145115,4100,4095,4100,4095,1764
|
|
20240221,144500,372921515,4095,4095,4095,4095,5
|
|
20240221,144400,372901040,4095,4095,4095,4090,1642
|
|
20240221,144300,366177200,4095,4095,4095,4095,0
|
|
20240221,144200,366177200,4095,4095,4095,4095,1326
|
|
20240221,144100,360747230,4100,4100,4100,4100,0
|
|
20240221,144000,360747230,4100,4100,4100,4100,269
|
|
20240221,143900,359644330,4095,4100,4100,4095,276
|
|
20240221,143800,358514105,4095,4095,4095,4095,19
|
|
20240221,143700,358436300,4095,4095,4095,4095,0
|
|
20240221,143600,358436300,4095,4095,4095,4095,0
|
|
20240221,143500,358436300,4095,4095,4095,4095,0
|
|
20240221,143400,358436300,4095,4100,4100,4095,1520
|
|
20240221,143300,352204595,4105,4105,4105,4105,2
|
|
20240221,143200,352196385,4105,4105,4105,4105,0
|
|
20240221,143100,352196385,4105,4100,4105,4100,700
|
|
20240221,143000,349324385,4100,4100,4100,4100,425
|
|
20240221,142900,347581885,4100,4100,4100,4100,631
|
|
20240221,142800,344994785,4100,4105,4105,4100,501
|
|
20240221,142700,342940680,4100,4100,4100,4100,0
|
|
20240221,142600,342940680,4100,4100,4100,4100,4133
|
|
20240221,142500,325995380,4100,4100,4100,4100,0
|
|
20240221,142400,325995380,4100,4105,4115,4100,132
|
|
20240221,142300,325454135,4105,4105,4115,4105,523
|
|
20240221,142200,323307210,4105,4105,4105,4105,0
|
|
20240221,142100,323307210,4105,4105,4105,4105,550
|
|
20240221,142000,321049460,4105,4105,4105,4105,1
|
|
20240221,141900,321045355,4105,4105,4105,4105,36
|
|
20240221,141800,320897575,4105,4105,4105,4105,39
|
|
20240221,141700,320737480,4105,4105,4105,4105,0
|
|
20240221,141600,320737480,4105,4100,4105,4100,166
|
|
20240221,141500,320056875,4105,4105,4105,4105,37
|
|
20240221,141400,319904990,4105,4105,4105,4105,329
|
|
20240221,141300,318554445,4105,4105,4105,4105,35
|
|
20240221,141200,318410770,4105,4105,4105,4105,106
|
|
20240221,141100,317975640,4105,4105,4105,4105,33
|
|
20240221,141000,317840175,4100,4105,4105,4100,522
|
|
20240221,140900,315697475,4100,4105,4105,4100,207
|
|
20240221,140800,314848740,4105,4105,4105,4105,688
|
|
20240221,140700,312024500,4105,4105,4105,4105,22
|
|
20240221,140600,311934190,4105,4105,4105,4105,10
|
|
20240221,140500,311893140,4105,4105,4105,4105,150
|
|
20240221,140400,311277390,4105,4105,4105,4105,37
|
|
20240221,140300,311125505,4105,4105,4105,4105,53
|
|
20240221,140200,310907940,4105,4105,4105,4105,251
|
|
20240221,140100,309877585,4105,4105,4105,4105,0
|
|
20240221,140000,309877585,4105,4105,4105,4105,103
|
|
20240221,135900,309454770,4105,4105,4105,4105,37
|
|
20240221,135800,309302885,4105,4105,4105,4105,45
|
|
20240221,135700,309118160,4105,4105,4105,4105,0
|
|
20240221,135600,309118160,4105,4105,4105,4105,766
|
|
20240221,135500,305973730,4105,4105,4105,4105,324
|
|
20240221,135400,304643710,4100,4105,4105,4100,2553
|
|
20240221,135300,294163870,4105,4115,4115,4105,1115
|
|
20240221,135200,289581015,4115,4115,4115,4115,0
|
|
20240221,135100,289581015,4115,4115,4115,4115,101
|
|
20240221,135000,289165400,4115,4115,4115,4115,826
|
|
20240221,134900,285766410,4110,4110,4110,4110,0
|
|
20240221,134800,285766410,4110,4110,4110,4110,0
|
|
20240221,134700,285766410,4110,4110,4110,4110,0
|
|
20240221,134600,285766410,4110,4115,4115,4110,3971
|
|
20240221,134500,269428690,4125,4125,4125,4125,34
|
|
20240221,134400,269288440,4125,4130,4130,4125,169
|
|
20240221,134300,268591135,4120,4120,4120,4115,4
|
|
20240221,134200,268574660,4115,4115,4120,4115,152
|
|
20240221,134100,267948690,4125,4125,4125,4125,0
|
|
20240221,134000,267948690,4125,4125,4125,4125,0
|
|
20240221,133900,267948690,4125,4125,4125,4125,0
|
|
20240221,133800,267948690,4125,4125,4125,4125,0
|
|
20240221,133700,267948690,4125,4120,4125,4120,100
|
|
20240221,133600,267536440,4135,4130,4135,4130,54
|
|
20240221,133500,267313400,4130,4130,4130,4130,1
|
|
20240221,133400,267309270,4135,4110,4135,4110,79
|
|
20240221,133300,266984455,4110,4110,4110,4110,35
|
|
20240221,133200,266840605,4125,4115,4125,4115,5
|
|
20240221,133100,266819990,4105,4115,4115,4105,4492
|
|
20240221,133000,248350610,4115,4120,4120,4115,670
|
|
20240221,132900,245590360,4125,4125,4125,4125,582
|
|
20240221,132800,243189610,4130,4130,4130,4130,36
|
|
20240221,132700,243040930,4130,4125,4130,4125,757
|
|
20240221,132600,239918150,4130,4130,4130,4130,33
|
|
20240221,132500,239781860,4130,4125,4130,4125,137
|
|
20240221,132400,239216100,4130,4130,4130,4130,0
|
|
20240221,132300,239216100,4130,4130,4130,4130,0
|
|
20240221,132200,239216100,4130,4130,4130,4130,0
|
|
20240221,132100,239216100,4130,4130,4130,4130,115
|
|
20240221,132000,238741150,4130,4130,4130,4130,66
|
|
20240221,131900,238468570,4125,4130,4130,4125,77
|
|
20240221,131800,238150935,4135,4135,4135,4135,5
|
|
20240221,131700,238130260,4130,4130,4130,4130,11
|
|
20240221,131600,238084830,4120,4120,4135,4120,836
|
|
20240221,131500,234640420,4130,4130,4130,4130,0
|
|
20240221,131400,234640420,4130,4130,4130,4130,1
|
|
20240221,131300,234636290,4125,4125,4125,4125,408
|
|
20240221,131200,232953290,4135,4135,4135,4135,0
|
|
20240221,131100,232953290,4135,4135,4135,4135,0
|
|
20240221,131000,232953290,4135,4135,4135,4135,1
|
|
20240221,130900,232949155,4130,4130,4130,4130,0
|
|
20240221,130800,232949155,4130,4125,4130,4125,295
|
|
20240221,130700,231730890,4125,4125,4125,4125,166
|
|
20240221,130600,231046140,4120,4120,4120,4120,0
|
|
20240221,130500,231046140,4120,4125,4125,4120,102
|
|
20240221,130400,230625890,4120,4120,4120,4120,0
|
|
20240221,130300,230625890,4120,4120,4120,4120,0
|
|
20240221,130200,230625890,4120,4125,4125,4120,186
|
|
20240221,130100,229858730,4125,4125,4125,4125,0
|
|
20240221,130000,229858730,4125,4125,4125,4125,0
|
|
20240221,125900,229858730,4125,4125,4125,4125,168
|
|
20240221,125800,229165730,4125,4125,4125,4125,0
|
|
20240221,125700,229165730,4125,4125,4125,4125,0
|
|
20240221,125600,229165730,4125,4125,4125,4125,90
|
|
20240221,125500,228794480,4120,4120,4120,4120,104
|
|
20240221,125400,228366000,4120,4120,4120,4120,3
|
|
20240221,125300,228353640,4130,4130,4130,4120,15
|
|
20240221,125200,228291775,4120,4125,4130,4120,138
|
|
20240221,125100,227723040,4125,4130,4130,4125,46
|
|
20240221,125000,227533095,4130,4130,4130,4130,0
|
|
20240221,124900,227533095,4130,4130,4130,4125,153
|
|
20240221,124800,226901240,4135,4135,4135,4135,0
|
|
20240221,124700,226901240,4135,4125,4135,4125,67
|
|
20240221,124600,226624485,4125,4120,4125,4120,12
|
|
20240221,124500,226574995,4125,4125,4125,4125,0
|
|
20240221,124400,226574995,4125,4120,4125,4120,53
|
|
20240221,124300,226356375,4120,4120,4120,4120,18
|
|
20240221,124200,226282215,4125,4130,4130,4120,437
|
|
20240221,124100,224481685,4135,4130,4135,4130,55
|
|
20240221,124000,224254530,4130,4130,4130,4120,5
|
|
20240221,123900,224233895,4125,4130,4130,4125,12
|
|
20240221,123800,224184360,4125,4125,4125,4125,24
|
|
20240221,123700,224085360,4125,4125,4125,4125,0
|
|
20240221,123600,224085360,4125,4110,4125,4110,52
|
|
20240221,123500,223871625,4125,4125,4125,4125,0
|
|
20240221,123400,223871625,4125,4125,4125,4125,10
|
|
20240221,123300,223830375,4125,4125,4125,4125,0
|
|
20240221,123200,223830375,4125,4115,4125,4115,1476
|
|
20240221,123100,217755565,4115,4115,4115,4115,0
|
|
20240221,123000,217755565,4115,4115,4115,4115,37
|
|
20240221,122900,217603310,4115,4115,4115,4115,55
|
|
20240221,122800,217376985,4110,4110,4110,4110,0
|
|
20240221,122700,217376985,4110,4110,4110,4110,0
|
|
20240221,122600,217376985,4110,4110,4110,4110,0
|
|
20240221,122500,217376985,4110,4110,4110,4110,0
|
|
20240221,122400,217376985,4110,4110,4110,4110,0
|
|
20240221,122300,217376985,4110,4110,4110,4110,100
|
|
20240221,122200,216965985,4115,4115,4115,4115,1
|
|
20240221,122100,216961870,4115,4115,4115,4115,10
|
|
20240221,122000,216920720,4115,4115,4115,4115,88
|
|
20240221,121900,216558600,4120,4120,4120,4120,10
|
|
20240221,121800,216517400,4120,4120,4120,4120,20
|
|
20240221,121700,216435000,4110,4120,4120,4110,957
|
|
20240221,121600,212497050,4115,4120,4120,4115,2148
|
|
20240221,121500,203648010,4125,4125,4125,4120,1749
|
|
20240221,121400,196437240,4130,4130,4130,4130,0
|
|
20240221,121300,196437240,4130,4130,4130,4130,0
|
|
20240221,121200,196437240,4130,4130,4130,4130,146
|
|
20240221,121100,195834260,4130,4130,4130,4130,0
|
|
20240221,121000,195834260,4130,4125,4130,4125,86
|
|
20240221,120900,195479330,4130,4130,4130,4130,56
|
|
20240221,120800,195248050,4130,4130,4130,4130,0
|
|
20240221,120700,195248050,4130,4130,4130,4130,13
|
|
20240221,120600,195194360,4130,4130,4130,4130,0
|
|
20240221,120500,195194360,4130,4130,4130,4130,0
|
|
20240221,120400,195194360,4130,4130,4130,4130,0
|
|
20240221,120300,195194360,4130,4130,4130,4130,0
|
|
20240221,120200,195194360,4130,4130,4130,4130,0
|
|
20240221,120100,195194360,4130,4130,4130,4130,0
|
|
20240221,120000,195194360,4130,4130,4130,4130,5
|
|
20240221,115900,195173710,4130,4130,4130,4130,0
|
|
20240221,115800,195173710,4130,4130,4130,4130,17
|
|
20240221,115700,195103500,4130,4130,4130,4130,222
|
|
20240221,115600,194186640,4130,4130,4130,4130,203
|
|
20240221,115500,193348250,4130,4130,4130,4130,123
|
|
20240221,115400,192840260,4135,4135,4135,4135,0
|
|
20240221,115300,192840260,4135,4135,4135,4135,0
|
|
20240221,115200,192840260,4135,4135,4135,4135,0
|
|
20240221,115100,192840260,4135,4135,4135,4135,0
|
|
20240221,115000,192840260,4135,4135,4135,4135,0
|
|
20240221,114900,192840260,4135,4135,4135,4135,0
|
|
20240221,114800,192840260,4135,4135,4135,4135,2
|
|
20240221,114700,192831990,4130,4130,4130,4130,0
|
|
20240221,114600,192831990,4130,4130,4130,4130,5
|
|
20240221,114500,192811340,4130,4135,4135,4130,150
|
|
20240221,114400,192191605,4135,4135,4135,4135,0
|
|
20240221,114300,192191605,4135,4135,4135,4135,0
|
|
20240221,114200,192191605,4135,4135,4135,4135,17
|
|
20240221,114100,192121310,4135,4135,4135,4135,0
|
|
20240221,114000,192121310,4135,4135,4135,4135,0
|
|
20240221,113900,192121310,4135,4135,4135,4135,0
|
|
20240221,113800,192121310,4135,4135,4135,4135,0
|
|
20240221,113700,192121310,4135,4135,4135,4135,210
|
|
20240221,113600,191252960,4135,4135,4135,4135,0
|
|
20240221,113500,191252960,4135,4135,4135,4135,145
|
|
20240221,113400,190653385,4140,4145,4145,4140,106
|
|
20240221,113300,190214430,4160,4145,4160,4145,128
|
|
20240221,113200,189683825,4155,4155,4155,4155,0
|
|
20240221,113100,189683825,4155,4155,4155,4155,3
|
|
20240221,113000,189671360,4150,4150,4150,4150,10
|
|
20240221,112900,189629860,4150,4150,4150,4150,0
|
|
20240221,112800,189629860,4150,4150,4150,4150,37
|
|
20240221,112700,189476310,4160,4160,4160,4160,0
|
|
20240221,112600,189476310,4160,4160,4160,4160,0
|
|
20240221,112500,189476310,4160,4160,4160,4160,0
|
|
20240221,112400,189476310,4160,4160,4160,4160,0
|
|
20240221,112300,189476310,4160,4160,4160,4160,6
|
|
20240221,112200,189451350,4155,4165,4165,4155,13
|
|
20240221,112100,189397220,4145,4145,4145,4145,0
|
|
20240221,112000,189397220,4145,4145,4145,4145,0
|
|
20240221,111900,189397220,4145,4145,4145,4145,5
|
|
20240221,111800,189376495,4145,4145,4145,4145,101
|
|
20240221,111700,188957850,4170,4170,4170,4170,0
|
|
20240221,111600,188957850,4170,4170,4170,4170,1
|
|
20240221,111500,188953680,4165,4165,4165,4165,0
|
|
20240221,111400,188953680,4165,4165,4165,4165,0
|
|
20240221,111300,188953680,4165,4165,4165,4165,0
|
|
20240221,111200,188953680,4165,4165,4165,4165,0
|
|
20240221,111100,188953680,4165,4165,4165,4165,526
|
|
20240221,111000,186762890,4145,4145,4145,4145,0
|
|
20240221,110900,186762890,4145,4145,4145,4145,0
|
|
20240221,110800,186762890,4145,4145,4145,4145,11
|
|
20240221,110700,186717295,4140,4140,4140,4140,0
|
|
20240221,110600,186717295,4140,4140,4140,4140,0
|
|
20240221,110500,186717295,4140,4140,4140,4140,0
|
|
20240221,110400,186717295,4140,4155,4155,4140,537
|
|
20240221,110300,184486240,4155,4155,4155,4155,60
|
|
20240221,110200,184236940,4165,4165,4165,4165,0
|
|
20240221,110100,184236940,4165,4160,4165,4145,344
|
|
20240221,110000,182805300,4165,4165,4165,4165,2
|
|
20240221,105900,182796970,4140,4140,4140,4140,0
|
|
20240221,105800,182796970,4140,4140,4140,4140,51
|
|
20240221,105700,182585830,4165,4165,4165,4165,0
|
|
20240221,105600,182585830,4165,4165,4165,4165,0
|
|
20240221,105500,182585830,4165,4165,4165,4165,1
|
|
20240221,105400,182581665,4140,4140,4140,4140,5
|
|
20240221,105300,182560965,4145,4145,4145,4145,0
|
|
20240221,105200,182560965,4145,4145,4145,4145,9
|
|
20240221,105100,182523660,4135,4145,4145,4135,135
|
|
20240221,105000,181964765,4175,4175,4175,4175,0
|
|
20240221,104900,181964765,4175,4175,4175,4175,0
|
|
20240221,104800,181964765,4175,4175,4175,4175,0
|
|
20240221,104700,181964765,4175,4175,4175,4175,0
|
|
20240221,104600,181964765,4175,4150,4175,4150,3906
|
|
20240221,104500,165719715,4150,4150,4150,4150,122
|
|
20240221,104400,165213415,4145,4145,4145,4145,0
|
|
20240221,104300,165213415,4145,4140,4145,4140,199
|
|
20240221,104200,164389505,4140,4135,4140,4125,759
|
|
20240221,104100,161251285,4135,4135,4135,4135,500
|
|
20240221,104000,159183785,4135,4135,4135,4135,375
|
|
20240221,103900,157633160,4135,4135,4135,4135,100
|
|
20240221,103800,157219660,4135,4135,4135,4135,0
|
|
20240221,103700,157219660,4135,4135,4135,4135,10
|
|
20240221,103600,157178310,4135,4135,4135,4135,2
|
|
20240221,103500,157170040,4130,4130,4130,4130,0
|
|
20240221,103400,157170040,4130,4130,4130,4130,337
|
|
20240221,103300,155778230,4125,4125,4125,4125,0
|
|
20240221,103200,155778230,4125,4130,4130,4125,320
|
|
20240221,103100,154456730,4130,4130,4130,4130,0
|
|
20240221,103000,154456730,4130,4130,4130,4130,22
|
|
20240221,102900,154365870,4130,4120,4130,4120,546
|
|
20240221,102800,152115320,4130,4120,4130,4120,183
|
|
20240221,102700,151361300,4130,4115,4130,4110,1176
|
|
20240221,102600,146521810,4120,4120,4120,4120,0
|
|
20240221,102500,146521810,4120,4120,4120,4120,30
|
|
20240221,102400,146398210,4120,4120,4120,4120,21
|
|
20240221,102300,146311690,4120,4120,4120,4120,20
|
|
20240221,102200,146229290,4120,4120,4120,4120,0
|
|
20240221,102100,146229290,4120,4120,4120,4115,100
|
|
20240221,102000,145817660,4125,4125,4125,4125,21
|
|
20240221,101900,145731035,4125,4125,4125,4125,20
|
|
20240221,101800,145648535,4130,4130,4130,4130,0
|
|
20240221,101700,145648535,4130,4130,4130,4130,20
|
|
20240221,101600,145565935,4130,4130,4130,4130,20
|
|
20240221,101500,145483335,4130,4130,4130,4130,0
|
|
20240221,101400,145483335,4130,4130,4130,4130,20
|
|
20240221,101300,145400735,4130,4130,4130,4130,20
|
|
20240221,101200,145318135,4130,4130,4130,4130,21
|
|
20240221,101100,145231405,4130,4130,4130,4130,0
|
|
20240221,101000,145231405,4130,4130,4130,4130,20
|
|
20240221,100900,145148805,4130,4130,4130,4130,20
|
|
20240221,100800,145066205,4135,4135,4135,4135,20
|
|
20240221,100700,144983505,4120,4130,4135,4120,180
|
|
20240221,100600,144240680,4130,4130,4130,4130,34
|
|
20240221,100500,144100260,4130,4130,4130,4130,30
|
|
20240221,100400,143976360,4130,4130,4130,4130,21
|
|
20240221,100300,143889630,4125,4125,4125,4125,0
|
|
20240221,100200,143889630,4125,4125,4125,4125,500
|
|
20240221,100100,141827130,4115,4135,4135,4115,1022
|
|
20240221,100000,137621160,4110,4125,4125,4110,500
|
|
20240221,095900,135564010,4135,4135,4135,4135,20
|
|
20240221,095800,135481310,4135,4135,4135,4135,20
|
|
20240221,095700,135398610,4135,4135,4135,4135,21
|
|
20240221,095600,135311775,4135,4140,4140,4115,340
|
|
20240221,095500,133908125,4135,4125,4140,4125,4080
|
|
20240221,095400,117074310,4125,4125,4125,4125,121
|
|
20240221,095300,116575185,4115,4120,4120,4115,558
|
|
20240221,095200,114278215,4120,4125,4125,4120,721
|
|
20240221,095100,111307675,4125,4125,4125,4125,25
|
|
20240221,095000,111204550,4125,4125,4125,4125,30
|
|
20240221,094900,111080800,4125,4125,4125,4125,17
|
|
20240221,094800,111010675,4125,4140,4140,4125,29
|
|
20240221,094700,110891035,4125,4125,4125,4120,1042
|
|
20240221,094600,106592935,4125,4125,4125,4125,26
|
|
20240221,094500,106485685,4125,4125,4125,4125,0
|
|
20240221,094400,106485685,4125,4125,4125,4125,409
|
|
20240221,094300,104798560,4125,4125,4125,4125,319
|
|
20240221,094200,103482685,4125,4145,4145,4125,269
|
|
20240221,094100,102372660,4145,4125,4145,4125,148
|
|
20240221,094000,101762140,4145,4125,4145,4125,378
|
|
20240221,093900,100202470,4120,4145,4145,4120,442
|
|
20240221,093800,98379210,4125,4125,4125,4125,568
|
|
20240221,093700,96036210,4135,4135,4135,4135,0
|
|
20240221,093600,96036210,4135,4120,4135,4120,355
|
|
20240221,093500,94573310,4120,4125,4130,4120,876
|
|
20240221,093400,90962725,4120,4120,4120,4120,0
|
|
20240221,093300,90962725,4120,4120,4120,4115,672
|
|
20240221,093200,88194190,4120,4120,4130,4120,574
|
|
20240221,093100,85829250,4120,4120,4120,4120,21
|
|
20240221,093000,85742730,4120,4130,4130,4120,10
|
|
20240221,092900,85701460,4130,4130,4130,4130,30
|
|
20240221,092800,85577560,4130,4130,4130,4115,128
|
|
20240221,092700,85050780,4120,4120,4120,4120,2623
|
|
20240221,092600,74244020,4120,4120,4120,4120,0
|
|
20240221,092500,74244020,4120,4125,4125,4115,2207
|
|
20240221,092400,65153305,4125,4140,4140,4125,21
|
|
20240221,092300,65066380,4140,4140,4140,4140,12
|
|
20240221,092200,65016700,4145,4125,4145,4125,1374
|
|
20240221,092100,59348410,4125,4125,4125,4125,1166
|
|
20240221,092000,54538660,4130,4130,4130,4130,13
|
|
20240221,091900,54484970,4130,4130,4135,4125,205
|
|
20240221,091800,53638310,4130,4125,4145,4125,9
|
|
20240221,091700,53601115,4125,4125,4125,4125,972
|
|
20240221,091600,49591615,4125,4125,4125,4125,0
|
|
20240221,091500,49591615,4125,4130,4130,4125,166
|
|
20240221,091400,48906845,4130,4125,4130,4120,360
|
|
20240221,091300,47421855,4125,4140,4140,4125,231
|
|
20240221,091200,46468875,4125,4125,4125,4125,327
|
|
20240221,091100,45120000,4125,4145,4145,4120,547
|
|
20240221,091000,42864270,4125,4145,4145,4125,379
|
|
20240221,090900,41300835,4125,4125,4125,4125,1103
|
|
20240221,090800,36750960,4145,4125,4145,4125,1022
|
|
20240221,090700,32524670,4145,4145,4145,4145,22
|
|
20240221,090600,32433480,4145,4115,4145,4110,602
|
|
20240221,090500,29955455,4145,4145,4150,4115,671
|
|
20240221,090400,27183485,4145,4130,4150,4110,397
|
|
20240221,090300,25547050,4130,4100,4135,4100,583
|
|
20240221,090200,23150835,4135,4140,4140,4095,1145
|
|
20240221,090100,18454300,4140,4095,4140,4095,1054
|
|
20240221,090000,14136440,4095,4110,4145,4095,3443
|