628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240221,192500,403903920,5200,5200,5200,5200,1114
|
|
20240221,192400,403903920,5200,5200,5200,5200,0
|
|
20240221,192300,403903920,5200,5200,5200,5200,0
|
|
20240221,192200,403903920,5200,5200,5200,5200,0
|
|
20240221,192100,403903920,5200,5200,5200,5200,0
|
|
20240221,192000,403903920,5200,5200,5200,5200,0
|
|
20240221,191900,403903920,5200,5200,5200,5200,0
|
|
20240221,191800,403903920,5200,5200,5200,5200,0
|
|
20240221,191700,403903920,5200,5200,5200,5200,0
|
|
20240221,191600,403903920,5200,5200,5200,5200,0
|
|
20240221,191500,403903920,5200,5200,5200,5200,0
|
|
20240221,191400,403903920,5200,5200,5200,5200,0
|
|
20240221,191300,403903920,5200,5200,5200,5200,0
|
|
20240221,191200,403903920,5200,5200,5200,5200,0
|
|
20240221,191100,403903920,5200,5200,5200,5200,0
|
|
20240221,191000,403903920,5200,5200,5200,5200,0
|
|
20240221,190900,403903920,5200,5200,5200,5200,0
|
|
20240221,190800,403903920,5200,5200,5200,5200,0
|
|
20240221,190700,403903920,5200,5200,5200,5200,0
|
|
20240221,190600,403903920,5200,5200,5200,5200,0
|
|
20240221,190500,403903920,5200,5200,5200,5200,0
|
|
20240221,190400,403903920,5200,5200,5200,5200,0
|
|
20240221,190300,403903920,5200,5200,5200,5200,0
|
|
20240221,190200,403903920,5200,5200,5200,5200,0
|
|
20240221,190100,403903920,5200,5200,5200,5200,0
|
|
20240221,190000,403903920,5200,5200,5200,5200,0
|
|
20240221,185900,403903920,5200,5200,5200,5200,0
|
|
20240221,185800,403903920,5200,5200,5200,5200,0
|
|
20240221,185700,403903920,5200,5200,5200,5200,0
|
|
20240221,185600,403903920,5200,5200,5200,5200,0
|
|
20240221,185500,403903920,5200,5200,5200,5200,1114
|
|
20240221,185400,403903920,5200,5200,5200,5200,0
|
|
20240221,185300,403903920,5200,5200,5200,5200,0
|
|
20240221,185200,403903920,5200,5200,5200,5200,0
|
|
20240221,185100,403903920,5200,5200,5200,5200,0
|
|
20240221,185000,403903920,5200,5200,5200,5200,0
|
|
20240221,184900,403903920,5200,5200,5200,5200,0
|
|
20240221,184800,403903920,5200,5200,5200,5200,0
|
|
20240221,184700,403903920,5200,5200,5200,5200,0
|
|
20240221,184600,403903920,5200,5200,5200,5200,0
|
|
20240221,184500,403903920,5200,5200,5200,5200,0
|
|
20240221,184400,403903920,5200,5200,5200,5200,0
|
|
20240221,184300,403903920,5200,5200,5200,5200,0
|
|
20240221,184200,403903920,5200,5200,5200,5200,0
|
|
20240221,184100,403903920,5200,5200,5200,5200,0
|
|
20240221,184000,403903920,5200,5200,5200,5200,0
|
|
20240221,183900,403903920,5200,5200,5200,5200,0
|
|
20240221,183800,403903920,5200,5200,5200,5200,0
|
|
20240221,183700,403903920,5200,5200,5200,5200,0
|
|
20240221,183600,403903920,5200,5200,5200,5200,0
|
|
20240221,183500,403903920,5200,5200,5200,5200,0
|
|
20240221,183400,403903920,5200,5200,5200,5200,0
|
|
20240221,183300,403903920,5200,5200,5200,5200,0
|
|
20240221,183200,403903920,5200,5200,5200,5200,0
|
|
20240221,183100,403903920,5200,5200,5200,5200,0
|
|
20240221,183000,403903920,5200,5200,5200,5200,0
|
|
20240221,182900,403903920,5200,5200,5200,5200,0
|
|
20240221,182800,403903920,5200,5200,5200,5200,0
|
|
20240221,182700,403903920,5200,5200,5200,5200,0
|
|
20240221,182600,403903920,5200,5200,5200,5200,0
|
|
20240221,182500,403903920,5200,5200,5200,5200,1114
|
|
20240221,182400,403903920,5200,5200,5200,5200,0
|
|
20240221,182300,403903920,5200,5200,5200,5200,0
|
|
20240221,182200,403903920,5200,5200,5200,5200,0
|
|
20240221,182100,403903920,5200,5200,5200,5200,0
|
|
20240221,182000,403903920,5200,5200,5200,5200,0
|
|
20240221,181900,403903920,5200,5200,5200,5200,0
|
|
20240221,181800,403903920,5200,5200,5200,5200,0
|
|
20240221,181700,403903920,5200,5200,5200,5200,0
|
|
20240221,181600,403903920,5200,5200,5200,5200,0
|
|
20240221,181500,403903920,5200,5200,5200,5200,0
|
|
20240221,181400,403903920,5200,5200,5200,5200,0
|
|
20240221,181300,403903920,5200,5200,5200,5200,0
|
|
20240221,181200,403903920,5200,5200,5200,5200,0
|
|
20240221,181100,403903920,5200,5200,5200,5200,0
|
|
20240221,181000,403903920,5200,5200,5200,5200,0
|
|
20240221,180900,403903920,5200,5200,5200,5200,0
|
|
20240221,180800,403903920,5200,5200,5200,5200,0
|
|
20240221,180700,403903920,5200,5200,5200,5200,0
|
|
20240221,180600,403903920,5200,5200,5200,5200,0
|
|
20240221,180500,403903920,5200,5200,5200,5200,0
|
|
20240221,180400,403903920,5200,5200,5200,5200,0
|
|
20240221,180300,403903920,5200,5200,5200,5200,0
|
|
20240221,180200,403903920,5200,5200,5200,5200,0
|
|
20240221,180100,403903920,5200,5200,5200,5200,0
|
|
20240221,180000,403903920,5200,5200,5200,5200,0
|
|
20240221,175900,403903920,5200,5200,5200,5200,0
|
|
20240221,175800,403903920,5200,5200,5200,5200,0
|
|
20240221,175700,403903920,5200,5200,5200,5200,0
|
|
20240221,175600,403903920,5200,5200,5200,5200,0
|
|
20240221,175500,403903920,5200,5200,5200,5200,1114
|
|
20240221,175400,403903920,5200,5200,5200,5200,0
|
|
20240221,175300,403903920,5200,5200,5200,5200,0
|
|
20240221,175200,403903920,5200,5200,5200,5200,0
|
|
20240221,175100,403903920,5200,5200,5200,5200,0
|
|
20240221,175000,403903920,5200,5200,5200,5200,0
|
|
20240221,174900,403903920,5200,5200,5200,5200,0
|
|
20240221,174800,403903920,5200,5200,5200,5200,0
|
|
20240221,174700,403903920,5200,5200,5200,5200,0
|
|
20240221,174600,403903920,5200,5200,5200,5200,0
|
|
20240221,174500,403903920,5200,5200,5200,5200,0
|
|
20240221,174400,403903920,5200,5200,5200,5200,0
|
|
20240221,174300,403903920,5200,5200,5200,5200,0
|
|
20240221,174200,403903920,5200,5200,5200,5200,0
|
|
20240221,174100,403903920,5200,5200,5200,5200,0
|
|
20240221,174000,403903920,5200,5200,5200,5200,0
|
|
20240221,173900,403903920,5200,5200,5200,5200,0
|
|
20240221,173800,403903920,5200,5200,5200,5200,0
|
|
20240221,173700,403903920,5200,5200,5200,5200,0
|
|
20240221,173600,403903920,5200,5200,5200,5200,0
|
|
20240221,173500,403903920,5200,5200,5200,5200,0
|
|
20240221,173400,403903920,5200,5200,5200,5200,0
|
|
20240221,173300,403903920,5200,5200,5200,5200,0
|
|
20240221,173200,403903920,5200,5200,5200,5200,0
|
|
20240221,173100,403903920,5200,5200,5200,5200,0
|
|
20240221,173000,403903920,5200,5200,5200,5200,0
|
|
20240221,172900,403903920,5200,5200,5200,5200,0
|
|
20240221,172800,403903920,5200,5200,5200,5200,0
|
|
20240221,172700,403903920,5200,5200,5200,5200,0
|
|
20240221,172600,403903920,5200,5200,5200,5200,0
|
|
20240221,172500,403903920,5200,5200,5200,5200,1114
|
|
20240221,172400,403903920,5200,5200,5200,5200,0
|
|
20240221,172300,403903920,5200,5200,5200,5200,0
|
|
20240221,172200,403903920,5200,5200,5200,5200,0
|
|
20240221,172100,403903920,5200,5200,5200,5200,0
|
|
20240221,172000,403903920,5200,5200,5200,5200,0
|
|
20240221,171900,403903920,5200,5200,5200,5200,0
|
|
20240221,171800,403903920,5200,5200,5200,5200,0
|
|
20240221,171700,403903920,5200,5200,5200,5200,0
|
|
20240221,171600,403903920,5200,5200,5200,5200,0
|
|
20240221,171500,403903920,5200,5200,5200,5200,0
|
|
20240221,171400,403903920,5200,5200,5200,5200,0
|
|
20240221,171300,403903920,5200,5200,5200,5200,0
|
|
20240221,171200,403903920,5200,5200,5200,5200,0
|
|
20240221,171100,403903920,5200,5200,5200,5200,0
|
|
20240221,171000,403903920,5200,5200,5200,5200,0
|
|
20240221,170900,403903920,5200,5200,5200,5200,0
|
|
20240221,170800,403903920,5200,5200,5200,5200,0
|
|
20240221,170700,403903920,5200,5200,5200,5200,0
|
|
20240221,170600,403903920,5200,5200,5200,5200,0
|
|
20240221,170500,403903920,5200,5200,5200,5200,0
|
|
20240221,170400,403903920,5200,5200,5200,5200,0
|
|
20240221,170300,403903920,5200,5200,5200,5200,0
|
|
20240221,170200,403903920,5200,5200,5200,5200,0
|
|
20240221,170100,403903920,5200,5200,5200,5200,0
|
|
20240221,170000,403903920,5200,5200,5200,5200,0
|
|
20240221,165900,403903920,5200,5200,5200,5200,0
|
|
20240221,165800,403903920,5200,5200,5200,5200,0
|
|
20240221,165700,403903920,5200,5200,5200,5200,0
|
|
20240221,165600,403903920,5200,5200,5200,5200,0
|
|
20240221,165500,403903920,5200,5200,5200,5200,1114
|
|
20240221,165400,403903920,5200,5200,5200,5200,0
|
|
20240221,165300,403903920,5200,5200,5200,5200,0
|
|
20240221,165200,403903920,5200,5200,5200,5200,0
|
|
20240221,165100,403903920,5200,5200,5200,5200,0
|
|
20240221,165000,403903920,5200,5200,5200,5200,0
|
|
20240221,164900,403903920,5200,5200,5200,5200,0
|
|
20240221,164800,403903920,5200,5200,5200,5200,0
|
|
20240221,164700,403903920,5200,5200,5200,5200,0
|
|
20240221,164600,403903920,5200,5200,5200,5200,0
|
|
20240221,164500,403903920,5200,5200,5200,5200,0
|
|
20240221,164400,403903920,5200,5200,5200,5200,0
|
|
20240221,164300,403903920,5200,5200,5200,5200,0
|
|
20240221,164200,403903920,5200,5200,5200,5200,0
|
|
20240221,164100,403903920,5200,5200,5200,5200,0
|
|
20240221,164000,403903920,5200,5200,5200,5200,0
|
|
20240221,163900,403903920,5200,5200,5200,5200,0
|
|
20240221,163800,403903920,5200,5200,5200,5200,0
|
|
20240221,163700,403903920,5200,5200,5200,5200,0
|
|
20240221,163600,403903920,5200,5200,5200,5200,0
|
|
20240221,163500,403903920,5200,5200,5200,5200,0
|
|
20240221,163400,403903920,5200,5200,5200,5200,0
|
|
20240221,163300,403903920,5200,5200,5200,5200,0
|
|
20240221,163200,403903920,5200,5200,5200,5200,0
|
|
20240221,163100,403903920,5200,5200,5200,5200,0
|
|
20240221,163000,403903920,5200,5200,5200,5200,0
|
|
20240221,162900,403903920,5200,5200,5200,5200,0
|
|
20240221,162800,403903920,5200,5200,5200,5200,0
|
|
20240221,162700,403903920,5200,5200,5200,5200,0
|
|
20240221,162600,403903920,5200,5200,5200,5200,0
|
|
20240221,162500,403903920,5200,5200,5200,5200,1114
|
|
20240221,162400,403903920,5200,5200,5200,5200,0
|
|
20240221,162300,403903920,5200,5200,5200,5200,0
|
|
20240221,162200,403903920,5200,5200,5200,5200,0
|
|
20240221,162100,403903920,5200,5200,5200,5200,0
|
|
20240221,162000,403903920,5200,5200,5200,5200,0
|
|
20240221,161900,403903920,5200,5200,5200,5200,0
|
|
20240221,161800,403903920,5200,5200,5200,5200,0
|
|
20240221,161700,403903920,5200,5200,5200,5200,0
|
|
20240221,161600,403903920,5200,5200,5200,5200,0
|
|
20240221,161500,403903920,5200,5200,5200,5200,0
|
|
20240221,161400,403903920,5200,5200,5200,5200,0
|
|
20240221,161300,403903920,5200,5200,5200,5200,0
|
|
20240221,161200,403903920,5200,5200,5200,5200,0
|
|
20240221,161100,403903920,5200,5200,5200,5200,0
|
|
20240221,161000,403903920,5200,5200,5200,5200,0
|
|
20240221,160900,403903920,5200,5200,5200,5200,0
|
|
20240221,160800,403903920,5200,5200,5200,5200,0
|
|
20240221,160700,403903920,5200,5200,5200,5200,0
|
|
20240221,160600,403903920,5200,5200,5200,5200,0
|
|
20240221,160500,403903920,5200,5200,5200,5200,0
|
|
20240221,160400,403903920,5200,5200,5200,5200,0
|
|
20240221,160300,403903920,5200,5200,5200,5200,0
|
|
20240221,160200,403903920,5200,5200,5200,5200,0
|
|
20240221,160100,403903920,5200,5200,5200,5200,0
|
|
20240221,160000,403903920,5200,5200,5200,5200,0
|
|
20240221,155900,403903920,5200,5200,5200,5200,0
|
|
20240221,155800,403903920,5200,5200,5200,5200,0
|
|
20240221,155700,403903920,5200,5200,5200,5200,0
|
|
20240221,155600,403903920,5200,5200,5200,5200,0
|
|
20240221,155500,403903920,5200,5200,5200,5200,1114
|
|
20240221,155400,403903920,5200,5200,5200,5200,0
|
|
20240221,155300,403903920,5200,5200,5200,5200,0
|
|
20240221,155200,403903920,5200,5200,5200,5200,0
|
|
20240221,155100,403903920,5200,5200,5200,5200,0
|
|
20240221,155000,403903920,5200,5200,5200,5200,0
|
|
20240221,154900,403903920,5200,5200,5200,5200,0
|
|
20240221,154800,403903920,5200,5200,5200,5200,0
|
|
20240221,154700,403903920,5200,5200,5200,5200,0
|
|
20240221,154600,403903920,5200,5200,5200,5200,0
|
|
20240221,154500,403903920,5200,5200,5200,5200,0
|
|
20240221,154400,403903920,5200,5200,5200,5200,0
|
|
20240221,154300,403903920,5200,5200,5200,5200,0
|
|
20240221,154200,403903920,5200,5200,5200,5200,0
|
|
20240221,154100,403903920,5200,5200,5200,5200,0
|
|
20240221,154000,403903920,5200,5200,5200,5200,0
|
|
20240221,153900,403903920,5200,5200,5200,5200,0
|
|
20240221,153800,403903920,5200,5200,5200,5200,0
|
|
20240221,153700,403903920,5200,5200,5200,5200,0
|
|
20240221,153600,403903920,5200,5200,5200,5200,0
|
|
20240221,153500,403903920,5200,5200,5200,5200,0
|
|
20240221,153400,403903920,5200,5200,5200,5200,0
|
|
20240221,153300,403903920,5200,5200,5200,5200,0
|
|
20240221,153200,403903920,5200,5200,5200,5200,0
|
|
20240221,153100,403903920,5200,5200,5200,5200,0
|
|
20240221,153000,403903920,5200,5200,5200,5200,1114
|
|
20240221,152900,398111120,5210,5210,5210,5210,0
|
|
20240221,152800,398111120,5210,5210,5210,5210,0
|
|
20240221,152700,398111120,5210,5210,5210,5210,0
|
|
20240221,152600,398111120,5210,5210,5210,5210,0
|
|
20240221,152500,398111120,5210,5210,5210,5210,0
|
|
20240221,152400,398111120,5210,5210,5210,5210,0
|
|
20240221,152300,398111120,5210,5210,5210,5210,0
|
|
20240221,152200,398111120,5210,5210,5210,5210,0
|
|
20240221,152100,398111120,5210,5210,5210,5210,0
|
|
20240221,152000,398111120,5210,5210,5210,5210,0
|
|
20240221,151900,398111120,5210,5210,5220,5200,1183
|
|
20240221,151800,391948180,5210,5210,5210,5210,0
|
|
20240221,151700,391948180,5210,5210,5210,5210,0
|
|
20240221,151600,391948180,5210,5210,5210,5210,1002
|
|
20240221,151500,386727760,5220,5220,5220,5220,0
|
|
20240221,151400,386727760,5220,5210,5220,5200,873
|
|
20240221,151300,382181450,5210,5210,5210,5210,2051
|
|
20240221,151200,371495740,5210,5210,5210,5210,0
|
|
20240221,151100,371495740,5210,5210,5210,5210,0
|
|
20240221,151000,371495740,5210,5210,5210,5210,0
|
|
20240221,150900,371495740,5210,5210,5210,5210,40
|
|
20240221,150800,371287340,5210,5210,5210,5210,200
|
|
20240221,150700,370245340,5220,5220,5220,5220,100
|
|
20240221,150600,369723340,5220,5220,5220,5210,5214
|
|
20240221,150500,342557890,5210,5210,5210,5210,8
|
|
20240221,150400,342516210,5210,5210,5210,5210,0
|
|
20240221,150300,342516210,5210,5210,5210,5210,5457
|
|
20240221,150200,314085240,5210,5210,5210,5210,0
|
|
20240221,150100,314085240,5210,5220,5220,5210,1206
|
|
20240221,150000,307801920,5220,5220,5220,5220,0
|
|
20240221,145900,307801920,5220,5220,5220,5220,1
|
|
20240221,145800,307796700,5210,5210,5210,5210,0
|
|
20240221,145700,307796700,5210,5210,5210,5210,2000
|
|
20240221,145600,297376700,5210,5210,5210,5210,0
|
|
20240221,145500,297376700,5210,5210,5210,5210,93
|
|
20240221,145400,296892170,5220,5220,5220,5220,0
|
|
20240221,145300,296892170,5220,5220,5220,5210,98
|
|
20240221,145200,296380710,5220,5220,5220,5220,1
|
|
20240221,145100,296375490,5210,5210,5210,5210,0
|
|
20240221,145000,296375490,5210,5210,5210,5210,140
|
|
20240221,144900,295646090,5210,5210,5210,5210,1
|
|
20240221,144800,295640880,5210,5220,5220,5210,122
|
|
20240221,144700,295005080,5210,5210,5210,5210,6
|
|
20240221,144600,294973820,5210,5220,5220,5210,816
|
|
20240221,144500,290716950,5220,5210,5220,5210,6
|
|
20240221,144400,290685640,5210,5210,5210,5210,539
|
|
20240221,144300,287877450,5210,5210,5210,5210,133
|
|
20240221,144200,287184520,5210,5210,5210,5210,0
|
|
20240221,144100,287184520,5210,5220,5220,5210,404
|
|
20240221,144000,285079410,5220,5220,5220,5220,10
|
|
20240221,143900,285027210,5220,5220,5220,5220,0
|
|
20240221,143800,285027210,5220,5220,5220,5220,0
|
|
20240221,143700,285027210,5220,5220,5220,5220,0
|
|
20240221,143600,285027210,5220,5220,5220,5220,0
|
|
20240221,143500,285027210,5220,5220,5220,5220,0
|
|
20240221,143400,285027210,5220,5220,5220,5210,299
|
|
20240221,143300,283466440,5220,5220,5220,5220,2
|
|
20240221,143200,283456000,5220,5220,5220,5220,212
|
|
20240221,143100,282349360,5220,5220,5220,5220,505
|
|
20240221,143000,279713260,5220,5220,5220,5220,0
|
|
20240221,142900,279713260,5220,5220,5220,5220,100
|
|
20240221,142800,279191260,5220,5220,5220,5220,100
|
|
20240221,142700,278669260,5220,5220,5220,5220,150
|
|
20240221,142600,277886260,5220,5220,5220,5220,80
|
|
20240221,142500,277468660,5220,5220,5220,5220,260
|
|
20240221,142400,276111460,5220,5220,5220,5220,40
|
|
20240221,142300,275902660,5220,5220,5220,5220,10
|
|
20240221,142200,275850460,5230,5230,5230,5230,20
|
|
20240221,142100,275745860,5220,5220,5220,5220,500
|
|
20240221,142000,273135860,5220,5220,5220,5220,2
|
|
20240221,141900,273125420,5210,5210,5210,5210,1
|
|
20240221,141800,273120210,5210,5210,5210,5210,1
|
|
20240221,141700,273115000,5210,5210,5210,5210,0
|
|
20240221,141600,273115000,5210,5210,5210,5210,0
|
|
20240221,141500,273115000,5210,5210,5210,5210,0
|
|
20240221,141400,273115000,5210,5210,5210,5210,74
|
|
20240221,141300,272729460,5220,5220,5220,5220,0
|
|
20240221,141200,272729460,5220,5220,5220,5220,0
|
|
20240221,141100,272729460,5220,5220,5220,5220,0
|
|
20240221,141000,272729460,5220,5220,5220,5220,0
|
|
20240221,140900,272729460,5220,5220,5220,5220,12
|
|
20240221,140800,272666820,5210,5210,5210,5210,0
|
|
20240221,140700,272666820,5210,5210,5210,5210,1
|
|
20240221,140600,272661610,5220,5220,5220,5220,20
|
|
20240221,140500,272557210,5220,5220,5220,5220,0
|
|
20240221,140400,272557210,5220,5220,5220,5220,0
|
|
20240221,140300,272557210,5220,5220,5220,5220,200
|
|
20240221,140200,271513210,5210,5210,5210,5210,0
|
|
20240221,140100,271513210,5210,5210,5210,5210,0
|
|
20240221,140000,271513210,5210,5210,5210,5210,1000
|
|
20240221,135900,266303210,5210,5210,5210,5210,5
|
|
20240221,135800,266277160,5220,5220,5220,5220,3
|
|
20240221,135700,266261500,5220,5220,5220,5220,100
|
|
20240221,135600,265739500,5220,5220,5220,5220,0
|
|
20240221,135500,265739500,5220,5220,5220,5220,0
|
|
20240221,135400,265739500,5220,5220,5220,5220,0
|
|
20240221,135300,265739500,5220,5220,5220,5220,1
|
|
20240221,135200,265734280,5220,5220,5220,5220,0
|
|
20240221,135100,265734280,5220,5220,5220,5220,0
|
|
20240221,135000,265734280,5220,5220,5220,5220,0
|
|
20240221,134900,265734280,5220,5220,5220,5220,0
|
|
20240221,134800,265734280,5220,5220,5220,5220,0
|
|
20240221,134700,265734280,5220,5220,5220,5220,7
|
|
20240221,134600,265697740,5220,5220,5220,5220,1
|
|
20240221,134500,265692520,5220,5220,5220,5220,0
|
|
20240221,134400,265692520,5220,5220,5220,5220,0
|
|
20240221,134300,265692520,5220,5220,5220,5220,0
|
|
20240221,134200,265692520,5220,5220,5220,5220,100
|
|
20240221,134100,265170520,5220,5220,5220,5220,999
|
|
20240221,134000,259955740,5220,5220,5230,5220,254
|
|
20240221,133900,258629850,5220,5220,5220,5220,0
|
|
20240221,133800,258629850,5220,5220,5220,5220,10
|
|
20240221,133700,258577650,5230,5230,5230,5230,1
|
|
20240221,133600,258572420,5210,5210,5210,5210,0
|
|
20240221,133500,258572420,5210,5220,5220,5210,1147
|
|
20240221,133400,252595050,5220,5220,5220,5220,0
|
|
20240221,133300,252595050,5220,5220,5220,5220,122
|
|
20240221,133200,251958210,5230,5230,5230,5230,5
|
|
20240221,133100,251932060,5230,5230,5230,5230,0
|
|
20240221,133000,251932060,5230,5230,5230,5230,0
|
|
20240221,132900,251932060,5230,5230,5230,5230,2
|
|
20240221,132800,251921600,5220,5220,5220,5220,0
|
|
20240221,132700,251921600,5220,5220,5220,5220,0
|
|
20240221,132600,251921600,5220,5220,5220,5220,0
|
|
20240221,132500,251921600,5220,5220,5220,5220,0
|
|
20240221,132400,251921600,5220,5220,5220,5220,1000
|
|
20240221,132300,246701600,5220,5220,5220,5220,0
|
|
20240221,132200,246701600,5220,5220,5220,5220,38
|
|
20240221,132100,246503240,5210,5210,5210,5210,1
|
|
20240221,132000,246498030,5220,5220,5220,5220,14
|
|
20240221,131900,246424950,5220,5220,5220,5220,3
|
|
20240221,131800,246409290,5210,5220,5220,5210,3457
|
|
20240221,131700,228369540,5220,5220,5220,5220,0
|
|
20240221,131600,228369540,5220,5220,5220,5220,500
|
|
20240221,131500,225759540,5230,5230,5230,5230,0
|
|
20240221,131400,225759540,5230,5230,5230,5230,0
|
|
20240221,131300,225759540,5230,5230,5230,5230,0
|
|
20240221,131200,225759540,5230,5230,5230,5230,0
|
|
20240221,131100,225759540,5230,5230,5230,5230,500
|
|
20240221,131000,223144540,5220,5220,5220,5220,2
|
|
20240221,130900,223134100,5230,5230,5230,5230,0
|
|
20240221,130800,223134100,5230,5230,5230,5230,1
|
|
20240221,130700,223128870,5230,5230,5230,5230,0
|
|
20240221,130600,223128870,5230,5230,5230,5230,1
|
|
20240221,130500,223123640,5220,5220,5220,5220,2
|
|
20240221,130400,223113200,5220,5220,5220,5220,0
|
|
20240221,130300,223113200,5220,5220,5220,5220,0
|
|
20240221,130200,223113200,5220,5220,5220,5220,0
|
|
20240221,130100,223113200,5220,5220,5220,5220,100
|
|
20240221,130000,222591200,5230,5230,5230,5230,0
|
|
20240221,125900,222591200,5230,5230,5230,5230,0
|
|
20240221,125800,222591200,5230,5230,5230,5230,0
|
|
20240221,125700,222591200,5230,5230,5230,5230,1
|
|
20240221,125600,222585970,5220,5220,5220,5220,75
|
|
20240221,125500,222194470,5220,5220,5220,5220,1
|
|
20240221,125400,222189250,5230,5230,5230,5230,0
|
|
20240221,125300,222189250,5230,5230,5230,5230,0
|
|
20240221,125200,222189250,5230,5230,5230,5230,0
|
|
20240221,125100,222189250,5230,5230,5230,5230,0
|
|
20240221,125000,222189250,5230,5220,5230,5220,2
|
|
20240221,124900,222178800,5230,5230,5230,5220,229
|
|
20240221,124800,220981140,5220,5220,5220,5220,1
|
|
20240221,124700,220975920,5230,5230,5230,5230,20
|
|
20240221,124600,220871320,5230,5230,5230,5230,100
|
|
20240221,124500,220348320,5230,5230,5230,5230,0
|
|
20240221,124400,220348320,5230,5230,5230,5230,2
|
|
20240221,124300,220337860,5220,5230,5230,5220,16
|
|
20240221,124200,220254200,5220,5220,5220,5220,0
|
|
20240221,124100,220254200,5220,5220,5220,5220,0
|
|
20240221,124000,220254200,5220,5230,5230,5220,810
|
|
20240221,123900,216019270,5240,5240,5240,5240,0
|
|
20240221,123800,216019270,5240,5240,5240,5240,20
|
|
20240221,123700,215914470,5240,5240,5240,5240,0
|
|
20240221,123600,215914470,5240,5240,5240,5240,1
|
|
20240221,123500,215909230,5230,5230,5230,5230,0
|
|
20240221,123400,215909230,5230,5230,5230,5230,0
|
|
20240221,123300,215909230,5230,5230,5230,5230,0
|
|
20240221,123200,215909230,5230,5230,5230,5230,0
|
|
20240221,123100,215909230,5230,5230,5230,5230,366
|
|
20240221,123000,213995050,5230,5230,5230,5230,0
|
|
20240221,122900,213995050,5230,5230,5230,5230,2559
|
|
20240221,122800,200611480,5230,5230,5230,5230,0
|
|
20240221,122700,200611480,5230,5230,5230,5230,47
|
|
20240221,122600,200365670,5230,5230,5230,5230,0
|
|
20240221,122500,200365670,5230,5230,5230,5230,2
|
|
20240221,122400,200355210,5240,5240,5240,5240,0
|
|
20240221,122300,200355210,5240,5240,5240,5240,0
|
|
20240221,122200,200355210,5240,5240,5240,5240,10
|
|
20240221,122100,200302810,5240,5240,5240,5240,25
|
|
20240221,122000,200171810,5240,5240,5240,5240,0
|
|
20240221,121900,200171810,5240,5240,5240,5240,0
|
|
20240221,121800,200171810,5240,5240,5240,5240,0
|
|
20240221,121700,200171810,5240,5240,5240,5240,1
|
|
20240221,121600,200166570,5230,5230,5230,5230,0
|
|
20240221,121500,200166570,5230,5230,5230,5230,0
|
|
20240221,121400,200166570,5230,5230,5230,5230,1400
|
|
20240221,121300,192844570,5240,5240,5240,5240,0
|
|
20240221,121200,192844570,5240,5240,5240,5240,1
|
|
20240221,121100,192839330,5230,5230,5230,5230,0
|
|
20240221,121000,192839330,5230,5230,5230,5230,311
|
|
20240221,120900,191212800,5230,5240,5240,5230,356
|
|
20240221,120800,189350910,5230,5230,5230,5230,78
|
|
20240221,120700,188942970,5240,5240,5240,5240,139
|
|
20240221,120600,188214610,5240,5240,5240,5240,0
|
|
20240221,120500,188214610,5240,5240,5240,5240,0
|
|
20240221,120400,188214610,5240,5240,5240,5240,0
|
|
20240221,120300,188214610,5240,5240,5240,5240,0
|
|
20240221,120200,188214610,5240,5240,5240,5240,0
|
|
20240221,120100,188214610,5240,5240,5240,5240,45
|
|
20240221,120000,187978810,5240,5240,5240,5240,547
|
|
20240221,115900,185112530,5240,5240,5240,5240,530
|
|
20240221,115800,182335330,5240,5240,5240,5240,176
|
|
20240221,115700,181413090,5240,5240,5240,5240,0
|
|
20240221,115600,181413090,5240,5240,5240,5240,0
|
|
20240221,115500,181413090,5240,5240,5240,5240,1
|
|
20240221,115400,181407850,5250,5250,5250,5250,0
|
|
20240221,115300,181407850,5250,5250,5250,5250,0
|
|
20240221,115200,181407850,5250,5250,5250,5250,100
|
|
20240221,115100,180882850,5240,5240,5240,5240,10
|
|
20240221,115000,180830450,5250,5250,5250,5250,95
|
|
20240221,114900,180331700,5250,5250,5250,5250,0
|
|
20240221,114800,180331700,5250,5250,5250,5250,0
|
|
20240221,114700,180331700,5250,5250,5250,5250,0
|
|
20240221,114600,180331700,5250,5250,5250,5250,0
|
|
20240221,114500,180331700,5250,5250,5250,5250,0
|
|
20240221,114400,180331700,5250,5250,5250,5250,6
|
|
20240221,114300,180300200,5250,5250,5250,5250,0
|
|
20240221,114200,180300200,5250,5250,5250,5250,5
|
|
20240221,114100,180273950,5250,5250,5250,5250,0
|
|
20240221,114000,180273950,5250,5240,5250,5240,1001
|
|
20240221,113900,175028700,5250,5250,5250,5250,0
|
|
20240221,113800,175028700,5250,5250,5250,5250,170
|
|
20240221,113700,174136200,5250,5250,5250,5250,60
|
|
20240221,113600,173821200,5250,5250,5250,5250,0
|
|
20240221,113500,173821200,5250,5250,5250,5250,21
|
|
20240221,113400,173710950,5250,5250,5250,5250,0
|
|
20240221,113300,173710950,5250,5250,5250,5250,500
|
|
20240221,113200,171085950,5250,5250,5250,5250,0
|
|
20240221,113100,171085950,5250,5250,5250,5250,572
|
|
20240221,113000,168082950,5240,5240,5240,5240,0
|
|
20240221,112900,168082950,5240,5240,5240,5240,50
|
|
20240221,112800,167820950,5240,5240,5240,5240,0
|
|
20240221,112700,167820950,5240,5240,5240,5240,0
|
|
20240221,112600,167820950,5240,5240,5240,5240,0
|
|
20240221,112500,167820950,5240,5240,5240,5240,0
|
|
20240221,112400,167820950,5240,5240,5240,5240,0
|
|
20240221,112300,167820950,5240,5240,5240,5240,10
|
|
20240221,112200,167768550,5240,5240,5240,5240,0
|
|
20240221,112100,167768550,5240,5240,5240,5240,0
|
|
20240221,112000,167768550,5240,5240,5240,5240,341
|
|
20240221,111900,165981710,5250,5250,5250,5250,0
|
|
20240221,111800,165981710,5250,5250,5250,5250,100
|
|
20240221,111700,165456710,5250,5250,5250,5250,200
|
|
20240221,111600,164406710,5250,5250,5250,5250,1
|
|
20240221,111500,164401460,5250,5250,5250,5250,0
|
|
20240221,111400,164401460,5250,5250,5250,5250,0
|
|
20240221,111300,164401460,5250,5250,5250,5250,0
|
|
20240221,111200,164401460,5250,5250,5250,5250,0
|
|
20240221,111100,164401460,5250,5250,5250,5250,0
|
|
20240221,111000,164401460,5250,5250,5250,5250,0
|
|
20240221,110900,164401460,5250,5250,5250,5250,0
|
|
20240221,110800,164401460,5250,5250,5250,5250,0
|
|
20240221,110700,164401460,5250,5250,5250,5250,0
|
|
20240221,110600,164401460,5250,5250,5250,5250,1
|
|
20240221,110500,164396210,5230,5230,5230,5230,0
|
|
20240221,110400,164396210,5230,5230,5230,5230,0
|
|
20240221,110300,164396210,5230,5230,5230,5230,0
|
|
20240221,110200,164396210,5230,5230,5230,5230,0
|
|
20240221,110100,164396210,5230,5230,5230,5230,0
|
|
20240221,110000,164396210,5230,5240,5240,5230,35
|
|
20240221,105900,164213060,5250,5250,5250,5250,0
|
|
20240221,105800,164213060,5250,5230,5250,5230,191
|
|
20240221,105700,163213370,5250,5250,5250,5250,0
|
|
20240221,105600,163213370,5250,5250,5250,5250,0
|
|
20240221,105500,163213370,5250,5250,5250,5250,0
|
|
20240221,105400,163213370,5250,5250,5250,5250,0
|
|
20240221,105300,163213370,5250,5250,5250,5250,0
|
|
20240221,105200,163213370,5250,5250,5250,5250,0
|
|
20240221,105100,163213370,5250,5250,5250,5250,0
|
|
20240221,105000,163213370,5250,5250,5250,5250,0
|
|
20240221,104900,163213370,5250,5250,5250,5250,0
|
|
20240221,104800,163213370,5250,5250,5250,5250,0
|
|
20240221,104700,163213370,5250,5250,5250,5250,1
|
|
20240221,104600,163208120,5240,5240,5240,5240,0
|
|
20240221,104500,163208120,5240,5240,5240,5240,0
|
|
20240221,104400,163208120,5240,5240,5240,5240,0
|
|
20240221,104300,163208120,5240,5240,5240,5240,0
|
|
20240221,104200,163208120,5240,5240,5240,5240,0
|
|
20240221,104100,163208120,5240,5240,5240,5240,700
|
|
20240221,104000,159540120,5240,5250,5260,5240,2103
|
|
20240221,103900,148518360,5240,5250,5250,5240,382
|
|
20240221,103800,146516300,5240,5240,5240,5240,0
|
|
20240221,103700,146516300,5240,5240,5240,5240,1
|
|
20240221,103600,146511060,5240,5250,5250,5240,756
|
|
20240221,103500,142549230,5250,5250,5250,5250,0
|
|
20240221,103400,142549230,5250,5250,5250,5250,0
|
|
20240221,103300,142549230,5250,5250,5250,5240,202
|
|
20240221,103200,141489850,5250,5250,5250,5250,0
|
|
20240221,103100,141489850,5250,5250,5250,5250,0
|
|
20240221,103000,141489850,5250,5250,5250,5250,3
|
|
20240221,102900,141474100,5260,5260,5260,5260,0
|
|
20240221,102800,141474100,5260,5260,5260,5260,0
|
|
20240221,102700,141474100,5260,5260,5260,5260,0
|
|
20240221,102600,141474100,5260,5260,5260,5260,0
|
|
20240221,102500,141474100,5260,5260,5260,5260,0
|
|
20240221,102400,141474100,5260,5260,5260,5260,0
|
|
20240221,102300,141474100,5260,5260,5260,5260,0
|
|
20240221,102200,141474100,5260,5260,5260,5260,0
|
|
20240221,102100,141474100,5260,5260,5260,5260,8
|
|
20240221,102000,141432020,5250,5250,5250,5250,2
|
|
20240221,101900,141421520,5240,5240,5240,5240,0
|
|
20240221,101800,141421520,5240,5240,5240,5240,0
|
|
20240221,101700,141421520,5240,5240,5240,5240,0
|
|
20240221,101600,141421520,5240,5240,5240,5240,0
|
|
20240221,101500,141421520,5240,5240,5240,5240,0
|
|
20240221,101400,141421520,5240,5240,5240,5240,0
|
|
20240221,101300,141421520,5240,5240,5240,5240,0
|
|
20240221,101200,141421520,5240,5240,5240,5240,0
|
|
20240221,101100,141421520,5240,5240,5240,5240,0
|
|
20240221,101000,141421520,5240,5240,5240,5240,0
|
|
20240221,100900,141421520,5240,5240,5240,5240,1705
|
|
20240221,100800,132487320,5240,5250,5250,5240,2230
|
|
20240221,100700,120801920,5260,5260,5260,5260,0
|
|
20240221,100600,120801920,5260,5260,5260,5260,0
|
|
20240221,100500,120801920,5260,5260,5260,5260,0
|
|
20240221,100400,120801920,5260,5260,5260,5260,1
|
|
20240221,100300,120796660,5260,5260,5260,5260,0
|
|
20240221,100200,120796660,5260,5260,5260,5260,0
|
|
20240221,100100,120796660,5260,5260,5260,5260,0
|
|
20240221,100000,120796660,5260,5260,5260,5260,0
|
|
20240221,095900,120796660,5260,5260,5260,5260,0
|
|
20240221,095800,120796660,5260,5260,5260,5260,2
|
|
20240221,095700,120786140,5240,5240,5240,5240,0
|
|
20240221,095600,120786140,5240,5250,5250,5240,1704
|
|
20240221,095500,111857000,5250,5250,5250,5250,9
|
|
20240221,095400,111809750,5240,5240,5240,5240,0
|
|
20240221,095300,111809750,5240,5240,5240,5240,20
|
|
20240221,095200,111704950,5240,5240,5240,5240,0
|
|
20240221,095100,111704950,5240,5240,5240,5240,1900
|
|
20240221,095000,101748950,5260,5260,5260,5260,0
|
|
20240221,094900,101748950,5260,5260,5260,5260,0
|
|
20240221,094800,101748950,5260,5250,5260,5250,2548
|
|
20240221,094700,88368820,5260,5260,5260,5260,0
|
|
20240221,094600,88368820,5260,5260,5260,5260,0
|
|
20240221,094500,88368820,5260,5260,5260,5260,0
|
|
20240221,094400,88368820,5260,5260,5260,5260,43
|
|
20240221,094300,88142640,5260,5260,5260,5260,0
|
|
20240221,094200,88142640,5260,5260,5260,5260,18
|
|
20240221,094100,88047960,5260,5250,5260,5250,57
|
|
20240221,094000,87748190,5260,5260,5260,5260,4
|
|
20240221,093900,87727150,5260,5260,5260,5260,1
|
|
20240221,093800,87721890,5250,5250,5250,5250,1510
|
|
20240221,093700,79794390,5270,5270,5270,5270,0
|
|
20240221,093600,79794390,5270,5260,5270,5250,106
|
|
20240221,093500,79237250,5260,5260,5260,5260,10
|
|
20240221,093400,79184650,5250,5250,5250,5250,0
|
|
20240221,093300,79184650,5250,5250,5250,5250,1
|
|
20240221,093200,79179400,5250,5250,5250,5250,0
|
|
20240221,093100,79179400,5250,5250,5250,5250,10
|
|
20240221,093000,79126900,5260,5260,5260,5260,0
|
|
20240221,092900,79126900,5260,5260,5260,5260,2
|
|
20240221,092800,79116380,5250,5250,5250,5250,199
|
|
20240221,092700,78071630,5260,5260,5260,5260,98
|
|
20240221,092600,77556150,5260,5260,5260,5260,2
|
|
20240221,092500,77545630,5250,5250,5250,5250,0
|
|
20240221,092400,77545630,5250,5250,5250,5250,0
|
|
20240221,092300,77545630,5250,5250,5250,5250,0
|
|
20240221,092200,77545630,5250,5250,5250,5250,200
|
|
20240221,092100,76495630,5250,5260,5260,5250,23
|
|
20240221,092000,76374660,5260,5260,5260,5260,0
|
|
20240221,091900,76374660,5260,5260,5270,5260,4
|
|
20240221,091800,76353610,5260,5260,5260,5260,100
|
|
20240221,091700,75827610,5280,5270,5280,5270,1867
|
|
20240221,091600,65988510,5270,5270,5270,5270,0
|
|
20240221,091500,65988510,5270,5260,5270,5260,302
|
|
20240221,091400,64399980,5260,5250,5260,5250,1400
|
|
20240221,091300,57039990,5250,5250,5250,5250,0
|
|
20240221,091200,57039990,5250,5250,5250,5250,0
|
|
20240221,091100,57039990,5250,5260,5260,5250,1173
|
|
20240221,091000,50870020,5260,5260,5260,5260,50
|
|
20240221,090900,50607020,5270,5270,5270,5270,6
|
|
20240221,090800,50575400,5270,5270,5270,5270,1822
|
|
20240221,090700,40973460,5270,5270,5270,5270,2
|
|
20240221,090600,40962920,5270,5260,5270,5260,1002
|
|
20240221,090500,35692390,5250,5260,5270,5250,2064
|
|
20240221,090400,24837220,5260,5260,5260,5260,0
|
|
20240221,090300,24837220,5260,5250,5270,5250,2533
|
|
20240221,090200,11519540,5250,5250,5250,5250,10
|
|
20240221,090100,11467040,5250,5240,5250,5240,1001
|
|
20240221,090000,6211800,5250,5260,5260,5250,1183
|